KissMeData/035890/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	14	2	1.03	520180328	379519	139.13	1360	1379	1346	1769	953	1361	1370.66	4.49	16344	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3160	2.24	0.36	12	0.17	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
3	20240531	150437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	12	2	0.88	353423171	258226	94.67	1360	1379	1346	1769	953	1361	1368.69	4.49	22859	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3155	2.23	0.36	12	0.11	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1405	-2.28	20240430	1216	12.91	20240125	1696	-19.04	20230620	1216	12.91	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
4	20240531	140438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	14	2	1.03	334210046	244255	89.54	1360	1379	1346	1769	953	1361	1368.32	4.49	20625	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3160	2.24	0.36	12	0.11	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
5	20240531	130440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	11	2	0.81	315022563	230290	84.43	1360	1379	1346	1769	953	1361	1367.97	4.49	17285	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3153	2.23	0.36	12	0.10	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1696	-19.10	20230620	1216	12.83	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
6	20240531	120441	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1376	15	2	1.10	267246636	195574	71.70	1360	1376	1346	1769	953	1361	1366.50	4.49	-7095	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3162	2.24	0.36	12	0.09	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1405	-2.06	20240430	1216	13.16	20240125	1696	-18.87	20230620	1216	13.16	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
7	20240531	110439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	11	2	0.81	213588208	156490	57.37	1360	1375	1346	1769	953	1361	1364.90	4.49	-9582	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3153	2.23	0.36	12	0.07	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1696	-19.10	20230620	1216	12.83	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
8	20240531	100441	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	10	2	0.73	127272998	93352	34.22	1360	1375	1346	1769	953	1361	1363.40	4.49	-8627	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3151	2.23	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1696	-19.16	20230620	1216	12.75	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
9	20240531	090437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1354	-7	5	-0.51	4734907	3493	1.28	1360	1361	1350	1769	953	1361	1353.01	4.49	-2227	1391	1376	1360	1345	1329	1368	1337	1149	408	500	1030	1	1	229808457	3112	2.20	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.28	1216	20240125	11.35	1405	-3.63	20240430	1216	11.35	20240125	1696	-20.17	20230620	1216	11.35	20240125	0.36	N	035890	500	1149 억	10307178	N	N	27	N	N
10	20240530	160436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-11	5	-0.80	369479388	272774	276.55	1374	1375	1344	1783	961	1372	1354.52	4.50	-32562	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3128	2.21	0.35	12	0.12	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1696	-19.75	20230620	1216	11.92	20240125	0.34	N	035890	500	1149 억	10339393	N	N	27	N	N
11	20240530	150437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1347	-25	5	-1.82	361405368	266799	270.49	1374	1375	1344	1783	961	1372	1354.60	4.50	-32458	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3096	2.19	0.35	12	0.12	615.00	3860.00	1720	20230525	-21.69	1216	20240125	10.77	1405	-4.13	20240430	1216	10.77	20240125	1696	-20.58	20230620	1216	10.77	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
12	20240530	140437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1356	-16	5	-1.17	226717709	166926	169.24	1374	1375	1353	1783	961	1372	1358.19	4.50	-27108	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3116	2.20	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.16	1216	20240125	11.51	1405	-3.49	20240430	1216	11.51	20240125	1696	-20.05	20230620	1216	11.51	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
13	20240530	130438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-10	5	-0.73	92151934	67710	68.65	1374	1375	1357	1783	961	1372	1360.98	4.50	-16915	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3130	2.21	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1405	-3.06	20240430	1216	12.01	20240125	1696	-19.69	20230620	1216	12.01	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
14	20240530	120437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-11	5	-0.80	88435764	64978	65.88	1374	1375	1357	1783	961	1372	1361.01	4.50	-15618	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3128	2.21	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1696	-19.75	20230620	1216	11.92	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
15	20240530	110437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-10	5	-0.73	61486097	45174	45.80	1374	1375	1357	1783	961	1372	1361.09	4.50	-7859	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3130	2.21	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1405	-3.06	20240430	1216	12.01	20240125	1696	-19.69	20230620	1216	12.01	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
16	20240530	100438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-11	5	-0.80	47092295	34597	35.08	1374	1375	1357	1783	961	1372	1361.16	4.50	-5907	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3128	2.21	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1696	-19.75	20230620	1216	11.92	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
17	20240530	090438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-11	5	-0.80	7897231	5783	5.86	1374	1374	1360	1783	961	1372	1365.57	4.50	-311	1384	1377	1371	1364	1358	1375	1362	1149	411	500	1040	1	1	229808457	3128	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1696	-19.75	20230620	1216	11.92	20240125	0.34	N	035890	500	1149 억	10339393	N	N	31	N	N
18	20240529	160433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-3	5	-0.22	133298674	97209	110.53	1375	1378	1365	1787	963	1375	1371.26	4.51	-28198	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1696	-19.10	20230620	1216	12.83	20240125	0.34	N	035890	500	1149 억	10367477	N	N	31	N	N
19	20240529	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	-6	5	-0.44	124852296	91034	103.51	1375	1378	1365	1787	963	1375	1371.49	4.51	-23613	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3146	2.23	0.35	12	0.04	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1405	-2.56	20240430	1216	12.58	20240125	1696	-19.28	20230620	1216	12.58	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
20	20240529	140435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-4	5	-0.29	89391427	65094	74.02	1375	1378	1367	1787	963	1375	1373.27	4.51	-16836	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.03	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1696	-19.16	20230620	1216	12.75	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
21	20240529	130433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	0	3	0.00	68517989	49881	56.72	1375	1378	1368	1787	963	1375	1373.63	4.51	-14247	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3160	2.24	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
22	20240529	120437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	-6	5	-0.44	54786154	39878	45.34	1375	1378	1369	1787	963	1375	1373.84	4.51	-11993	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3146	2.23	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1405	-2.56	20240430	1216	12.58	20240125	1696	-19.28	20230620	1216	12.58	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
23	20240529	110434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-4	5	-0.29	49041881	35687	40.58	1375	1378	1370	1787	963	1375	1374.22	4.51	-10452	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1696	-19.16	20230620	1216	12.75	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
24	20240529	100433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	-2	5	-0.15	39114446	28450	32.35	1375	1378	1371	1787	963	1375	1374.85	4.51	-6884	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3155	2.23	0.36	12	0.01	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1405	-2.28	20240430	1216	12.91	20240125	1696	-19.04	20230620	1216	12.91	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
25	20240529	090430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-4	5	-0.29	13174423	9589	10.90	1375	1376	1371	1787	963	1375	1373.91	4.51	-8823	1385	1380	1375	1370	1365	1382	1372	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1696	-19.16	20230620	1216	12.75	20240125	0.34	N	035890	500	1149 억	10367477	N	N	77	N	N
26	20240528	160431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	3	2	0.22	120182393	87435	56.37	1372	1380	1370	1783	961	1372	1374.53	4.51	-8617	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3160	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.35	N	035890	500	1149 억	10375801	N	N	77	N	N
27	20240528	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1376	4	2	0.29	112475652	81825	52.75	1372	1380	1370	1783	961	1372	1374.59	4.51	-8666	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3162	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1405	-2.06	20240430	1216	13.16	20240125	1696	-18.87	20230620	1216	13.16	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
28	20240528	140433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-1	5	-0.07	100980344	73450	47.36	1372	1380	1370	1783	961	1372	1374.82	4.51	-7260	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3151	2.23	0.36	12	0.03	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1696	-19.16	20230620	1216	12.75	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
29	20240528	130431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	-2	5	-0.15	86798052	63099	40.68	1372	1380	1370	1783	961	1372	1375.59	4.51	-3263	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3148	2.23	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1696	-19.22	20230620	1216	12.66	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
30	20240528	120432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	2	2	0.15	71885033	52229	33.67	1372	1380	1372	1783	961	1372	1376.34	4.51	-2210	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3158	2.23	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1696	-18.99	20230620	1216	12.99	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
31	20240528	110423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1376	4	2	0.29	61879964	44952	28.98	1372	1380	1372	1783	961	1372	1376.58	4.51	295	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3162	2.24	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1405	-2.06	20240430	1216	13.16	20240125	1696	-18.87	20230620	1216	13.16	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
32	20240528	100432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	6	2	0.44	23480103	17058	11.00	1372	1380	1372	1783	961	1372	1376.49	4.51	-1952	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3167	2.24	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1696	-18.75	20230620	1216	13.32	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
33	20240528	090433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	3	2	0.22	1027885	748	0.48	1372	1375	1372	1783	961	1372	1374.18	4.51	-172	1394	1383	1374	1363	1354	1378	1358	1149	411	500	1040	1	1	229808457	3160	2.24	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.35	N	035890	500	1149 억	10375801	N	N	47	N	N
34	20240527	160426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-8	5	-0.58	213518539	155097	69.16	1378	1385	1365	1794	966	1380	1376.66	4.50	44612	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3153	2.23	0.36	12	0.07	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1696	-19.10	20230620	1216	12.83	20240125	0.37	N	035890	500	1149 억	10331291	N	N	47	N	N
35	20240527	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-6	5	-0.43	203353625	147691	65.85	1378	1385	1365	1794	966	1380	1376.87	4.50	47405	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3158	2.23	0.36	12	0.06	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1696	-18.99	20230620	1216	12.99	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
36	20240527	140432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-6	5	-0.43	186497893	135422	60.38	1378	1385	1365	1794	966	1380	1377.15	4.50	49704	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3158	2.23	0.36	12	0.06	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1696	-18.99	20230620	1216	12.99	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
37	20240527	130431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	-5	5	-0.36	179058021	130005	57.97	1378	1385	1365	1794	966	1380	1377.30	4.50	51823	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3160	2.24	0.36	12	0.06	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1696	-18.93	20230620	1216	13.08	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
38	20240527	120432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	-3	5	-0.22	164696597	119561	53.31	1378	1385	1365	1794	966	1380	1377.50	4.50	53357	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3164	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1696	-18.81	20230620	1216	13.24	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
39	20240527	110431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1379	-1	5	-0.07	158053672	114736	51.16	1378	1385	1365	1794	966	1380	1377.53	4.50	53205	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3169	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.83	1216	20240125	13.40	1405	-1.85	20240430	1216	13.40	20240125	1696	-18.69	20230620	1216	13.40	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
40	20240527	100429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1381	1	2	0.07	130923214	95068	42.39	1378	1385	1365	1794	966	1380	1377.13	4.50	48982	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3174	2.25	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.71	1216	20240125	13.57	1405	-1.71	20240430	1216	13.57	20240125	1696	-18.57	20230620	1216	13.57	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
41	20240527	090431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	-2	5	-0.14	45765328	33346	14.87	1378	1378	1365	1794	966	1380	1372.27	4.50	2709	1396	1387	1373	1364	1350	1392	1369	1149	414	500	1040	1	1	229808457	3167	2.24	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1696	-18.75	20230620	1216	13.32	20240125	0.37	N	035890	500	1149 억	10331291	N	N	101	N	N
42	20240524	160411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	0	3	0.00	308063978	223800	69.97	1370	1382	1359	1794	966	1380	1376.51	4.52	-51084	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3171	2.24	0.36	12	0.10	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	-1.78	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.42	N	035890	500	1149 억	10381630	N	N	101	N	N
43	20240524	150410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	0	3	0.00	254119119	184708	57.75	1370	1382	1359	1794	966	1380	1375.79	4.52	-43905	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3171	2.24	0.36	12	0.08	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	-1.78	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
44	20240524	140412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1381	1	2	0.07	186005102	135354	42.32	1370	1381	1359	1794	966	1380	1374.21	4.52	-37872	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3174	2.25	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.71	1216	20240125	13.57	1405	-1.71	20240430	1216	13.57	20240125	1720	-19.71	20230525	1216	13.57	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
45	20240524	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	-3	5	-0.22	127278183	92772	29.01	1370	1381	1359	1794	966	1380	1371.94	4.52	-37609	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3164	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1720	-19.94	20230525	1216	13.24	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
46	20240524	120410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	0	3	0.00	112406920	81986	25.63	1370	1381	1359	1794	966	1380	1371.05	4.52	-35843	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3171	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	-1.78	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
47	20240524	110410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	-5	5	-0.36	95170168	69485	21.72	1370	1380	1359	1794	966	1380	1369.64	4.52	-34561	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3160	2.24	0.36	12	0.03	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
48	20240524	100413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-18	5	-1.30	32659384	23926	7.48	1370	1380	1361	1794	966	1380	1364.99	4.52	-12069	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3130	2.21	0.35	12	0.01	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1405	-3.06	20240430	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
49	20240524	090411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	-10	5	-0.72	1803420	1316	0.41	1370	1380	1370	1794	966	1380	1370.02	4.52	-244	1395	1387	1374	1366	1353	1391	1370	1149	414	500	1040	1	1	229808457	3148	2.23	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.42	N	035890	500	1149 억	10381630	N	N	0	N	N
50	20240523	160408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	10	2	0.73	440164113	319564	115.16	1370	1382	1361	1781	959	1370	1377.39	4.55	-82843	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3171	2.24	0.36	12	0.14	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	-1.78	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
51	20240523	150411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1379	9	2	0.66	274575101	199551	71.91	1370	1382	1361	1781	959	1370	1375.96	4.55	-7032	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3169	2.24	0.36	12	0.09	615.00	3860.00	1720	20230525	-19.83	1216	20240125	13.40	1405	-1.85	20240430	1216	13.40	20240125	1720	-19.83	20230525	1216	13.40	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
52	20240523	140412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	10	2	0.73	248903512	180919	65.20	1370	1382	1361	1781	959	1370	1375.77	4.55	402	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3171	2.24	0.36	12	0.08	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	-1.78	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
53	20240523	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	8	2	0.58	180707177	131465	47.37	1370	1382	1361	1781	959	1370	1374.56	4.55	-589	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3167	2.24	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1720	-19.88	20230525	1216	13.32	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
54	20240523	120409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	8	2	0.58	161515393	117543	42.36	1370	1382	1361	1781	959	1370	1374.10	4.55	-331	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3167	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1720	-19.88	20230525	1216	13.32	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
55	20240523	110408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	5	2	0.36	118388901	86270	31.09	1370	1380	1361	1781	959	1370	1372.31	4.55	-911	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3160	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
56	20240523	100409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	7	2	0.51	72076217	52572	18.94	1370	1380	1361	1781	959	1370	1371.00	4.55	-7866	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3164	2.24	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1720	-19.94	20230525	1216	13.24	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
57	20240523	090411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	0	3	0.00	1155582	844	0.30	1370	1370	1365	1781	959	1370	1369.17	4.55	-706	1397	1383	1367	1353	1337	1390	1360	1149	411	500	1040	1	1	229808457	3148	2.23	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.40	N	035890	500	1149 억	10464462	N	N	999	N	N
58	20240522	160405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	13	2	0.96	379867986	277276	169.84	1356	1381	1351	1764	950	1357	1370.01	4.54	27500	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3148	2.23	0.35	12	0.12	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.39	N	035890	500	1149 억	10434820	N	N	999	N	N
59	20240522	150408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	13	2	0.96	290243513	211863	129.78	1356	1381	1351	1764	950	1357	1369.98	4.54	32500	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3148	2.23	0.35	12	0.09	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
60	20240522	140409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	14	2	1.03	268486392	195983	120.05	1356	1381	1351	1764	950	1357	1369.97	4.54	33623	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3151	2.23	0.36	12	0.09	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
61	20240522	130406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	18	2	1.33	247323300	180605	110.63	1356	1381	1351	1764	950	1357	1369.44	4.54	33956	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3160	2.24	0.36	12	0.08	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
62	20240522	120407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	15	2	1.11	156344381	114423	70.09	1356	1377	1351	1764	950	1357	1366.40	4.54	9033	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3153	2.23	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
63	20240522	110408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	13	2	0.96	85573133	62830	38.49	1356	1370	1351	1764	950	1357	1362.00	4.54	-10830	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3148	2.23	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
64	20240522	100408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	4	2	0.29	12598889	9285	5.69	1356	1361	1351	1764	950	1357	1356.90	4.54	-6419	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3128	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
65	20240522	090407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1357	0	3	0.00	1610473	1188	0.73	1356	1359	1351	1764	950	1357	1355.15	4.54	-853	1377	1367	1360	1350	1343	1363	1346	1149	407	500	1030	1	1	229808457	3119	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.10	1216	20240125	11.60	1405	-3.42	20240430	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.39	N	035890	500	1149 억	10434820	N	N	0	N	N
66	20240521	160403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1357	-13	5	-0.95	221375464	162934	64.08	1369	1370	1353	1781	959	1370	1358.69	4.56	-44624	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3119	2.21	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.10	1216	20240125	11.60	1405	-3.42	20240430	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
67	20240521	150407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1354	-16	5	-1.17	207618202	152776	60.08	1369	1370	1354	1781	959	1370	1358.97	4.56	-40168	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3112	2.20	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.28	1216	20240125	11.35	1405	-3.63	20240430	1216	11.35	20240125	1720	-21.28	20230525	1216	11.35	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
68	20240521	140407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1358	-12	5	-0.88	193922534	142681	56.11	1369	1370	1354	1781	959	1370	1359.13	4.56	-34904	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3121	2.21	0.35	12	0.06	615.00	3860.00	1720	20230525	-21.05	1216	20240125	11.68	1405	-3.35	20240430	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
69	20240521	130407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1356	-14	5	-1.02	158447689	116524	45.83	1369	1370	1355	1781	959	1370	1359.79	4.56	-33413	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3116	2.20	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.16	1216	20240125	11.51	1405	-3.49	20240430	1216	11.51	20240125	1720	-21.16	20230525	1216	11.51	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
70	20240521	120407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1357	-13	5	-0.95	130525209	95940	37.73	1369	1370	1355	1781	959	1370	1360.49	4.56	-21997	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3119	2.21	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.10	1216	20240125	11.60	1405	-3.42	20240430	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
71	20240521	110408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	-1	5	-0.07	99581214	73191	28.78	1369	1370	1355	1781	959	1370	1360.57	4.56	-19126	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3146	2.23	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1405	-2.56	20240430	1216	12.58	20240125	1720	-20.41	20230525	1216	12.58	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
72	20240521	100407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1357	-13	5	-0.95	78411560	57676	22.68	1369	1370	1355	1781	959	1370	1359.52	4.56	-15102	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3119	2.21	0.35	12	0.03	615.00	3860.00	1720	20230525	-21.10	1216	20240125	11.60	1405	-3.42	20240430	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
73	20240521	090405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1363	-7	5	-0.51	2967127	2174	0.85	1369	1370	1363	1781	959	1370	1364.81	4.56	-2144	1396	1383	1371	1358	1346	1377	1352	1149	411	500	1040	1	1	229808457	3132	2.22	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.76	1216	20240125	12.09	1405	-2.99	20240430	1216	12.09	20240125	1720	-20.76	20230525	1216	12.09	20240125	0.43	N	035890	500	1149 억	10479523	N	N	876	N	N
74	20240517	160408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1383	23	2	1.69	621766000	451494	151.60	1364	1390	1360	1768	952	1360	1377.13	4.46	101953	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3178	2.25	0.36	12	0.20	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1405	-1.57	20240430	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
75	20240517	150410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	18	2	1.32	578344744	419986	141.02	1364	1390	1360	1768	952	1360	1377.06	4.46	104253	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3167	2.24	0.36	12	0.18	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1720	-19.88	20230525	1216	13.32	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
76	20240517	140402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	17	2	1.25	526726661	382484	128.43	1364	1390	1360	1768	952	1360	1377.12	4.46	109211	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3164	2.24	0.36	12	0.17	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1720	-19.94	20230525	1216	13.24	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
77	20240517	130402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1382	22	2	1.62	488043141	354468	119.02	1364	1390	1360	1768	952	1360	1376.83	4.46	118199	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3176	2.25	0.36	12	0.15	615.00	3860.00	1720	20230525	-19.65	1216	20240125	13.65	1405	-1.64	20240430	1216	13.65	20240125	1720	-19.65	20230525	1216	13.65	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
78	20240517	120403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	17	2	1.25	461755147	335423	112.63	1364	1390	1360	1768	952	1360	1376.64	4.46	117980	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3164	2.24	0.36	12	0.15	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1720	-19.94	20230525	1216	13.24	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
79	20240517	110402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1385	25	2	1.84	400379608	291105	97.75	1364	1389	1360	1768	952	1360	1375.38	4.46	123624	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3183	2.25	0.36	12	0.13	615.00	3860.00	1720	20230525	-19.48	1216	20240125	13.90	1405	-1.42	20240430	1216	13.90	20240125	1720	-19.48	20230525	1216	13.90	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
80	20240517	100359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1379	19	2	1.40	312324480	227358	76.34	1364	1384	1360	1768	952	1360	1373.71	4.46	115549	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3169	2.24	0.36	12	0.10	615.00	3860.00	1720	20230525	-19.83	1216	20240125	13.40	1405	-1.85	20240430	1216	13.40	20240125	1720	-19.83	20230525	1216	13.40	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
81	20240517	090402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	1	2	0.07	12398364	9090	3.05	1364	1366	1360	1768	952	1360	1363.96	4.46	-2133	1382	1370	1356	1344	1330	1377	1351	1149	408	500	1030	1	1	229808457	3128	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.43	N	035890	500	1149 억	10253164	N	N	26	N	N
82	20240516	160400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1360	18	2	1.34	400677484	296300	351.01	1343	1368	1342	1744	940	1342	1352.26	4.46	-971	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3125	2.21	0.35	12	0.13	615.00	3860.00	1720	20230525	-20.93	1216	20240125	11.84	1405	-3.20	20240430	1216	11.84	20240125	1720	-20.93	20230525	1216	11.84	20240125	0.42	N	035890	500	1149 억	10258846	N	N	26	N	N
83	20240516	150359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	19	2	1.42	362588288	268272	317.81	1343	1368	1342	1744	940	1342	1351.57	4.46	3263	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3128	2.21	0.35	12	0.12	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1405	-3.13	20240430	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
84	20240516	140402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1349	7	2	0.52	165421070	122924	145.62	1343	1351	1342	1744	940	1342	1345.72	4.46	-19304	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3100	2.19	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.57	1216	20240125	10.94	1405	-3.99	20240430	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
85	20240516	130402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1349	7	2	0.52	146157037	108635	128.69	1343	1351	1342	1744	940	1342	1345.40	4.46	-22686	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3100	2.19	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.57	1216	20240125	10.94	1405	-3.99	20240430	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
86	20240516	120359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1348	6	2	0.45	128661942	95660	113.32	1343	1351	1342	1744	940	1342	1344.99	4.46	-22988	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3098	2.19	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.63	1216	20240125	10.86	1405	-4.06	20240430	1216	10.86	20240125	1720	-21.63	20230525	1216	10.86	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
87	20240516	110359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1344	2	2	0.15	89981407	66924	79.28	1343	1351	1342	1744	940	1342	1344.53	4.46	-22565	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3089	2.19	0.35	12	0.03	615.00	3860.00	1720	20230525	-21.86	1216	20240125	10.53	1405	-4.34	20240430	1216	10.53	20240125	1720	-21.86	20230525	1216	10.53	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
88	20240516	100400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1347	5	2	0.37	74722249	55576	65.84	1343	1351	1342	1744	940	1342	1344.51	4.46	-22045	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3096	2.19	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.69	1216	20240125	10.77	1405	-4.13	20240430	1216	10.77	20240125	1720	-21.69	20230525	1216	10.77	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
89	20240516	090359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1344	2	2	0.15	2027844	1510	1.79	1343	1344	1342	1744	940	1342	1342.94	4.46	-512	1354	1347	1343	1336	1332	1346	1335	1149	402	500	1010	1	1	229808457	3089	2.19	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.86	1216	20240125	10.53	1405	-4.34	20240430	1216	10.53	20240125	1720	-21.86	20230525	1216	10.53	20240125	0.42	N	035890	500	1149 억	10258846	N	N	68	N	N
90	20240514	160403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1342	-6	5	-0.45	112707733	83964	45.20	1350	1350	1339	1752	944	1348	1342.33	4.47	-16486	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3084	2.18	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.98	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1720	-21.98	20230525	1216	10.36	20240125	0.41	N	035890	500	1149 억	10276908	N	N	68	N	N
91	20240514	150405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1339	-9	5	-0.67	106567316	79386	42.74	1350	1350	1339	1752	944	1348	1342.39	4.47	-15556	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3077	2.18	0.35	12	0.03	615.00	3860.00	1720	20230525	-22.15	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1720	-22.15	20230525	1216	10.12	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
92	20240514	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1342	-6	5	-0.45	84715210	63088	33.96	1350	1350	1340	1752	944	1348	1342.81	4.47	-14072	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3084	2.18	0.35	12	0.03	615.00	3860.00	1720	20230525	-21.98	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1720	-21.98	20230525	1216	10.36	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
93	20240514	130404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1345	-3	5	-0.22	68631699	51093	27.50	1350	1350	1340	1752	944	1348	1343.27	4.47	-13544	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3091	2.19	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.80	1216	20240125	10.61	1405	-4.27	20240430	1216	10.61	20240125	1720	-21.80	20230525	1216	10.61	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
94	20240514	120403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1343	-5	5	-0.37	64111691	47729	25.69	1350	1350	1340	1752	944	1348	1343.24	4.47	-14156	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3086	2.18	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.92	1216	20240125	10.44	1405	-4.41	20240430	1216	10.44	20240125	1720	-21.92	20230525	1216	10.44	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
95	20240514	110403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1342	-6	5	-0.45	48771447	36289	19.54	1350	1350	1340	1752	944	1348	1343.97	4.47	-9639	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3084	2.18	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.98	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1720	-21.98	20230525	1216	10.36	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
96	20240514	100403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1346	-2	5	-0.15	23909763	17757	9.56	1350	1350	1345	1752	944	1348	1346.50	4.47	-4120	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3093	2.19	0.35	12	0.01	615.00	3860.00	1720	20230525	-21.74	1216	20240125	10.69	1405	-4.20	20240430	1216	10.69	20240125	1720	-21.74	20230525	1216	10.69	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
97	20240514	090403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1348	0	3	0.00	3227956	2392	1.29	1350	1350	1348	1752	944	1348	1349.48	4.47	108	1376	1362	1355	1341	1334	1358	1337	1149	404	500	1020	1	1	229808457	3098	2.19	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.63	1216	20240125	10.86	1405	-4.06	20240430	1216	10.86	20240125	1720	-21.63	20230525	1216	10.86	20240125	0.41	N	035890	500	1149 억	10276908	N	N	38	N	N
98	20240513	160403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1348	-19	5	-1.39	249507025	184225	206.95	1367	1369	1348	1777	957	1367	1354.36	4.48	-20672	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3098	2.19	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.63	1216	20240125	10.86	1405	-4.06	20240430	1216	10.86	20240125	1720	-21.63	20230525	1216	10.86	20240125	0.40	N	035890	500	1149 억	10300082	N	N	38	N	N
99	20240513	150405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1349	-18	5	-1.32	223869012	165225	185.60	1367	1369	1348	1777	957	1367	1354.93	4.48	-19486	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3100	2.19	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.57	1216	20240125	10.94	1405	-3.99	20240430	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
100	20240513	140402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1355	-12	5	-0.88	164006317	120951	135.87	1367	1369	1348	1777	957	1367	1355.97	4.48	-14691	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3114	2.20	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.22	1216	20240125	11.43	1405	-3.56	20240430	1216	11.43	20240125	1720	-21.22	20230525	1216	11.43	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
101	20240513	130402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1353	-14	5	-1.02	115546895	85071	95.56	1367	1369	1351	1777	957	1367	1358.24	4.48	-10449	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3109	2.20	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.34	1216	20240125	11.27	1405	-3.70	20240430	1216	11.27	20240125	1720	-21.34	20230525	1216	11.27	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
102	20240513	120404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1358	-9	5	-0.66	62842222	46169	51.86	1367	1369	1356	1777	957	1367	1361.13	4.48	-7797	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3121	2.21	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.05	1216	20240125	11.68	1405	-3.35	20240430	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
103	20240513	110402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1358	-9	5	-0.66	51614122	37893	42.57	1367	1369	1356	1777	957	1367	1362.10	4.48	-7057	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3121	2.21	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.05	1216	20240125	11.68	1405	-3.35	20240430	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
104	20240513	100404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1363	-4	5	-0.29	29531099	21653	24.32	1367	1369	1361	1777	957	1367	1363.83	4.48	-2405	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3132	2.22	0.35	12	0.01	615.00	3860.00	1720	20230525	-20.76	1216	20240125	12.09	1405	-2.99	20240430	1216	12.09	20240125	1720	-20.76	20230525	1216	12.09	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
105	20240513	090404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	2	2	0.15	5919957	4332	4.87	1367	1369	1361	1777	957	1367	1366.56	4.48	-539	1381	1374	1370	1363	1359	1372	1361	1149	410	500	1030	1	1	229808457	3146	2.23	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1405	-2.56	20240430	1216	12.58	20240125	1720	-20.41	20230525	1216	12.58	20240125	0.40	N	035890	500	1149 억	10300082	N	N	14	N	N
106	20240510	160353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1367	-7	5	-0.51	121633903	88761	92.68	1375	1377	1366	1786	962	1374	1370.35	4.48	-5073	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3141	2.22	0.35	12	0.04	615.00	3860.00	1720	20230525	-20.52	1216	20240125	12.42	1405	-2.70	20240430	1216	12.42	20240125	1720	-20.52	20230525	1216	12.42	20240125	0.40	N	035890	500	1149 억	10304383	N	N	14	N	N
107	20240510	150355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1367	-7	5	-0.51	115069563	83959	87.67	1375	1377	1366	1786	962	1374	1370.54	4.48	-4900	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3141	2.22	0.35	12	0.04	615.00	3860.00	1720	20230525	-20.52	1216	20240125	12.42	1405	-2.70	20240430	1216	12.42	20240125	1720	-20.52	20230525	1216	12.42	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
108	20240510	140356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-3	5	-0.22	82866189	60416	63.09	1375	1377	1369	1786	962	1374	1371.59	4.48	-4675	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.03	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
109	20240510	130353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	-1	5	-0.07	73126916	53314	55.67	1375	1377	1369	1786	962	1374	1371.62	4.48	-4430	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3155	2.23	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1405	-2.28	20240430	1216	12.91	20240125	1720	-20.17	20230525	1216	12.91	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
110	20240510	120352	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	-5	5	-0.36	63239839	46106	48.14	1375	1377	1369	1786	962	1374	1371.61	4.48	-3607	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3146	2.23	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1405	-2.56	20240430	1216	12.58	20240125	1720	-20.41	20230525	1216	12.58	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
111	20240510	110353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	-4	5	-0.29	46470418	33871	35.37	1375	1377	1369	1786	962	1374	1371.97	4.48	-3093	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3148	2.23	0.35	12	0.01	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1405	-2.49	20240430	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
112	20240510	100353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	25073186	18265	19.07	1375	1377	1369	1786	962	1374	1372.73	4.48	-3093	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.01	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
113	20240510	090354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1376	2	2	0.15	5522396	4016	4.19	1375	1376	1375	1786	962	1374	1375.14	4.48	-1605	1386	1380	1374	1368	1362	1383	1371	1149	412	500	1040	1	1	229808457	3162	2.24	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1405	-2.06	20240430	1216	13.16	20240125	1720	-20.00	20230525	1216	13.16	20240125	0.40	N	035890	500	1149 억	10304383	N	N	1077	N	N
114	20240509	160359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-1	5	-0.07	131466790	95765	77.28	1372	1380	1368	1787	963	1375	1372.80	4.49	7526	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3158	2.23	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1720	-20.12	20230525	1216	12.99	20240125	0.38	N	035890	500	1149 억	10309817	N	N	1077	N	N
115	20240509	150402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-3	5	-0.22	119187907	86822	70.06	1372	1380	1368	1787	963	1375	1372.78	4.49	4944	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.04	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1405	-2.35	20240430	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
116	20240509	140355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	0	3	0.00	52038612	37832	30.53	1372	1380	1370	1787	963	1375	1375.52	4.49	1993	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3160	2.24	0.36	12	0.02	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
117	20240509	130355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1377	2	2	0.15	36637021	26645	21.50	1372	1380	1370	1787	963	1375	1375.01	4.49	-1897	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3164	2.24	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.94	1216	20240125	13.24	1405	-1.99	20240430	1216	13.24	20240125	1720	-19.94	20230525	1216	13.24	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
118	20240509	120354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-1	5	-0.07	31128815	22640	18.27	1372	1380	1370	1787	963	1375	1374.95	4.49	-2124	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3158	2.23	0.36	12	0.01	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1720	-20.12	20230525	1216	12.99	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
119	20240509	110347	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-4	5	-0.29	23329101	16963	13.69	1372	1380	1370	1787	963	1375	1375.29	4.49	-2334	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.01	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1405	-2.42	20240430	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
120	20240509	100350	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1378	3	2	0.22	12730285	9249	7.46	1372	1380	1370	1787	963	1375	1376.40	4.49	-1105	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3167	2.24	0.36	12	0.00	615.00	3860.00	1720	20230525	-19.88	1216	20240125	13.32	1405	-1.92	20240430	1216	13.32	20240125	1720	-19.88	20230525	1216	13.32	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
121	20240509	090348	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-1	5	-0.07	2659023	1938	1.56	1372	1375	1371	1787	963	1375	1372.04	4.49	-255	1394	1384	1374	1364	1354	1379	1359	1149	412	500	1040	1	1	229808457	3158	2.23	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1405	-2.21	20240430	1216	12.99	20240125	1720	-20.12	20230525	1216	12.99	20240125	0.38	N	035890	500	1149 억	10309817	N	N	28	N	N
122	20240508	160348	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1375	-1	5	-0.07	169427010	123769	89.29	1376	1384	1364	1788	964	1376	1368.88	4.48	9905	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3160	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.37	N	035890	500	1149 억	10302258	N	N	28	N	N
123	20240508	150351	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1376	0	3	0.00	158312845	115688	83.46	1376	1384	1364	1788	964	1376	1368.45	4.48	9974	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3162	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1405	-2.06	20240430	1216	13.16	20240125	1720	-20.00	20230525	1216	13.16	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
124	20240508	140345	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1366	-10	5	-0.73	98458318	72025	51.96	1376	1380	1364	1788	964	1376	1367.00	4.48	-997	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3139	2.22	0.35	12	0.03	615.00	3860.00	1720	20230525	-20.58	1216	20240125	12.34	1405	-2.78	20240430	1216	12.34	20240125	1720	-20.58	20230525	1216	12.34	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
125	20240508	130345	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1366	-10	5	-0.73	68202379	49869	35.98	1376	1380	1366	1788	964	1376	1367.63	4.48	-4375	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3139	2.22	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.58	1216	20240125	12.34	1405	-2.78	20240430	1216	12.34	20240125	1720	-20.58	20230525	1216	12.34	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
126	20240508	120346	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1366	-10	5	-0.73	59058264	43175	31.15	1376	1380	1366	1788	964	1376	1367.88	4.48	-6140	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3139	2.22	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.58	1216	20240125	12.34	1405	-2.78	20240430	1216	12.34	20240125	1720	-20.58	20230525	1216	12.34	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
127	20240508	110421	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1367	-9	5	-0.65	48816353	35680	25.74	1376	1380	1366	1788	964	1376	1368.17	4.48	-7327	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3141	2.22	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.52	1216	20240125	12.42	1405	-2.70	20240430	1216	12.42	20240125	1720	-20.52	20230525	1216	12.42	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
128	20240508	100353	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1366	-10	5	-0.73	31056122	22683	16.36	1376	1380	1366	1788	964	1376	1369.14	4.48	-8167	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3139	2.22	0.35	12	0.01	615.00	3860.00	1720	20230525	-20.58	1216	20240125	12.34	1405	-2.78	20240430	1216	12.34	20240125	1720	-20.58	20230525	1216	12.34	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
129	20240508	090349	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	1375	-1	5	-0.07	1524378	1108	0.80	1376	1380	1373	1788	964	1376	1375.79	4.48	-646	1388	1382	1379	1373	1370	1380	1371	1149	412	500	1040	1	1	229808457	3160	2.24	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1405	-2.14	20240430	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.37	N	035890	500	1149 억	10302258	N	N	56	N	N
130	20240503	160356	57	100.00	KOSDAQ	건설	N	N	N	N		N	1383	-7	5	-0.50	142179272	102609	44.45	1385	1391	1380	1807	973	1390	1385.60	4.50	-36732	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3178	2.25	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1405	-1.57	20240430	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
131	20240503	150356	57	100.00	KOSDAQ	건설	N	N	N	N		N	1383	-7	5	-0.50	131926844	95194	41.24	1385	1391	1380	1807	973	1390	1385.83	4.50	-35961	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3178	2.25	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1405	-1.57	20240430	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
132	20240503	140356	57	100.00	KOSDAQ	건설	N	N	N	N		N	1387	-3	5	-0.22	113132617	81640	35.37	1385	1391	1380	1807	973	1390	1385.70	4.50	-33457	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3187	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.36	1216	20240125	14.06	1405	-1.28	20240430	1216	14.06	20240125	1720	-19.36	20230525	1216	14.06	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
133	20240503	130356	57	100.00	KOSDAQ	건설	N	N	N	N		N	1386	-4	5	-0.29	86866869	62654	27.14	1385	1391	1383	1807	973	1390	1386.40	4.50	-25599	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3185	2.25	0.36	12	0.03	615.00	3860.00	1720	20230525	-19.42	1216	20240125	13.98	1405	-1.35	20240430	1216	13.98	20240125	1720	-19.42	20230525	1216	13.98	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
134	20240503	120355	57	100.00	KOSDAQ	건설	N	N	N	N		N	1386	-4	5	-0.29	74012318	53375	23.12	1385	1391	1383	1807	973	1390	1386.58	4.50	-20855	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3185	2.25	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.42	1216	20240125	13.98	1405	-1.35	20240430	1216	13.98	20240125	1720	-19.42	20230525	1216	13.98	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
135	20240503	110353	57	100.00	KOSDAQ	건설	N	N	N	N		N	1387	-3	5	-0.22	61058838	44025	19.07	1385	1391	1384	1807	973	1390	1386.84	4.50	-18394	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3187	2.26	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.36	1216	20240125	14.06	1405	-1.28	20240430	1216	14.06	20240125	1720	-19.36	20230525	1216	14.06	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
136	20240503	100353	57	100.00	KOSDAQ	건설	N	N	N	N		N	1388	-2	5	-0.14	41327695	29822	12.92	1385	1389	1384	1807	973	1390	1385.67	4.50	-10309	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3190	2.26	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.30	1216	20240125	14.14	1405	-1.21	20240430	1216	14.14	20240125	1720	-19.30	20230525	1216	14.14	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
137	20240503	090352	57	100.00	KOSDAQ	건설	N	N	N	N		N	1388	-2	5	-0.14	4271111	3080	1.33	1385	1389	1385	1807	973	1390	1385.19	4.50	-602	1420	1405	1390	1375	1360	1397	1367	1149	417	500	1050	1	1	229808457	3190	2.26	0.36	12	0.00	615.00	3860.00	1720	20230525	-19.30	1216	20240125	14.14	1405	-1.21	20240430	1216	14.14	20240125	1720	-19.30	20230525	1216	14.14	20240125	0.36	N	035890	500	1149 억	10331537	N	N	22	N	N
138	20240502	160352	57	100.00	KOSDAQ	건설	N	N	N	N		N	1390	-4	5	-0.29	318754725	229691	155.13	1392	1405	1375	1812	976	1394	1387.75	4.49	-4682	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3194	2.26	0.36	12	0.10	615.00	3860.00	1720	20230525	-19.19	1216	20240125	14.31	1405	0.00	20240430	1216	14.31	20240125	1720	-19.19	20230525	1216	14.31	20240125	0.37	N	035890	500	1149 억	10320562	N	N	22	N	N
139	20240502	150353	57	100.00	KOSDAQ	건설	N	N	N	N		N	1385	-9	5	-0.65	305599127	220220	148.74	1392	1405	1375	1812	976	1394	1387.70	4.49	-6339	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3183	2.25	0.36	12	0.10	615.00	3860.00	1720	20230525	-19.48	1216	20240125	13.90	1405	0.00	20240430	1216	13.90	20240125	1720	-19.48	20230525	1216	13.90	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
140	20240502	140351	57	100.00	KOSDAQ	건설	N	N	N	N		N	1380	-14	5	-1.00	240414978	172912	116.78	1392	1405	1378	1812	976	1394	1390.39	4.49	-6468	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3171	2.24	0.36	12	0.08	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1405	0.00	20240430	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
141	20240502	130350	57	100.00	KOSDAQ	건설	N	N	N	N		N	1383	-11	5	-0.79	208199099	149580	101.03	1392	1405	1380	1812	976	1394	1391.89	4.49	-9781	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3178	2.25	0.36	12	0.07	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1405	0.00	20240430	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
142	20240502	120350	57	100.00	KOSDAQ	건설	N	N	N	N		N	1388	-6	5	-0.43	138546382	99265	67.04	1392	1405	1388	1812	976	1394	1395.72	4.49	-10808	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3190	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.30	1216	20240125	14.14	1405	0.00	20240430	1216	14.14	20240125	1720	-19.30	20230525	1216	14.14	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
143	20240502	110349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1392	-2	5	-0.14	110842186	79331	53.58	1392	1405	1391	1812	976	1394	1397.21	4.49	-1094	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3199	2.26	0.36	12	0.03	615.00	3860.00	1720	20230525	-19.07	1216	20240125	14.47	1405	0.00	20240430	1216	14.47	20240125	1720	-19.07	20230525	1216	14.47	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
144	20240502	100349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1398	4	2	0.29	69309200	49503	33.43	1392	1405	1392	1812	976	1394	1400.11	4.49	6169	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3213	2.27	0.36	12	0.02	615.00	3860.00	1720	20230525	-18.72	1216	20240125	14.97	1405	0.00	20240430	1216	14.97	20240125	1720	-18.72	20230525	1216	14.97	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N
145	20240502	090350	57	100.00	KOSDAQ	건설	N	N	N	N		N	1403	9	2	0.65	14765815	10574	7.14	1392	1403	1392	1812	976	1394	1396.44	4.49	3252	1409	1401	1397	1389	1385	1399	1387	1149	418	500	1050	1	1	229808457	3224	2.28	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.43	1216	20240125	15.38	1405	-0.14	20240430	1216	15.38	20240125	1720	-18.43	20230525	1216	15.38	20240125	0.37	N	035890	500	1149 억	10320562	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History