KissMeData/046940/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	85	2	2.90	478318289	161678	44.57	2930	3015	2905	3805	2055	2930	2958.29	2.20	7880	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	545	73.54	0.52	12	0.89	41.00	5759.00	4090	20240731	-26.28	2050	20241209	47.07	3900	-22.69	20250408	2455	22.81	20250102	4090	-26.28	20240731	2050	47.07	20241209	2.19	Y	046940	500	90 억	398175	N	N	3228	N	N
3	20250430	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	50	2	1.71	430726874	145811	40.20	2930	3000	2905	3805	2055	2930	2954.01	2.20	11614	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	539	72.68	0.52	12	0.81	41.00	5759.00	4090	20240731	-27.14	2050	20241209	45.37	3900	-23.59	20250408	2455	21.38	20250102	4090	-27.14	20240731	2050	45.37	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
4	20250430	140516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	5	2	0.17	316660503	107320	29.59	2930	2990	2905	3805	2055	2930	2950.62	2.20	-418	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	530	71.59	0.51	12	0.59	41.00	5759.00	4090	20240731	-28.24	2050	20241209	43.17	3900	-24.74	20250408	2455	19.55	20250102	4090	-28.24	20240731	2050	43.17	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
5	20250430	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	20	2	0.68	271249628	91910	25.34	2930	2990	2905	3805	2055	2930	2951.25	2.20	-6763	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	533	71.95	0.51	12	0.51	41.00	5759.00	4090	20240731	-27.87	2050	20241209	43.90	3900	-24.36	20250408	2455	20.16	20250102	4090	-27.87	20240731	2050	43.90	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
6	20250430	120518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	15	2	0.51	255304563	86483	23.84	2930	2990	2905	3805	2055	2930	2952.08	2.20	-4055	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	532	71.83	0.51	12	0.48	41.00	5759.00	4090	20240731	-28.00	2050	20241209	43.66	3900	-24.49	20250408	2455	19.96	20250102	4090	-28.00	20240731	2050	43.66	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
7	20250430	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	15	2	0.51	228775853	77457	21.35	2930	2990	2905	3805	2055	2930	2953.59	2.20	-3696	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	532	71.83	0.51	12	0.43	41.00	5759.00	4090	20240731	-28.00	2050	20241209	43.66	3900	-24.49	20250408	2455	19.96	20250102	4090	-28.00	20240731	2050	43.66	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
8	20250430	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	20	2	0.68	157128253	53012	14.61	2930	2990	2930	3805	2055	2930	2964.01	2.20	-2622	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	533	71.95	0.51	12	0.29	41.00	5759.00	4090	20240731	-27.87	2050	20241209	43.90	3900	-24.36	20250408	2455	20.16	20250102	4090	-27.87	20240731	2050	43.90	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
9	20250430	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	10	2	0.34	21036175	7148	1.97	2930	2990	2930	3805	2055	2930	2942.95	2.20	-2239	3173	3051	2938	2816	2703	3112	2877	90	875	500	1750	5	1	18074350	531	71.71	0.51	12	0.04	41.00	5759.00	4090	20240731	-28.12	2050	20241209	43.41	3900	-24.62	20250408	2455	19.76	20250102	4090	-28.12	20240731	2050	43.41	20241209	2.19	Y	046940	500	90 억	398175	N	N	338	N	N
10	20250429	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	50	2	1.74	1068821329	360656	63.59	2880	3060	2825	3740	2020	2880	2963.87	1.71	89299	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	530	71.46	0.51	12	2.00	41.00	5759.00	4090	20240731	-28.36	2050	20241209	42.93	3900	-24.87	20250408	2455	19.35	20250102	4090	-28.36	20240731	2050	42.93	20241209	2.23	Y	046940	500	90 억	308875	N	N	338	N	N
11	20250429	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	65	2	2.26	962148623	324319	57.18	2880	3060	2825	3740	2020	2880	2966.77	1.71	75410	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	532	71.83	0.51	12	1.79	41.00	5759.00	4090	20240731	-28.00	2050	20241209	43.66	3900	-24.49	20250408	2455	19.96	20250102	4090	-28.00	20240731	2050	43.66	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
12	20250429	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	160	2	5.56	739591508	250242	44.12	2880	3060	2825	3740	2020	2880	2955.61	1.71	65399	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	549	74.15	0.53	12	1.38	41.00	5759.00	4090	20240731	-25.67	2050	20241209	48.29	3900	-22.05	20250408	2455	23.83	20250102	4090	-25.67	20240731	2050	48.29	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
13	20250429	130515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	80	2	2.78	549269878	187240	33.01	2880	3005	2825	3740	2020	2880	2933.61	1.71	57434	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	535	72.20	0.51	12	1.04	41.00	5759.00	4090	20240731	-27.63	2050	20241209	44.39	3900	-24.10	20250408	2455	20.57	20250102	4090	-27.63	20240731	2050	44.39	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
14	20250429	120515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	115	2	3.99	446202652	152609	26.91	2880	3000	2825	3740	2020	2880	2923.93	1.71	42377	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	541	73.05	0.52	12	0.84	41.00	5759.00	4090	20240731	-26.77	2050	20241209	46.10	3900	-23.21	20250408	2455	22.00	20250102	4090	-26.77	20240731	2050	46.10	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
15	20250429	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	70	2	2.43	337223032	115918	20.44	2880	2975	2825	3740	2020	2880	2909.24	1.71	34454	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	533	71.95	0.51	12	0.64	41.00	5759.00	4090	20240731	-27.87	2050	20241209	43.90	3900	-24.36	20250408	2455	20.16	20250102	4090	-27.87	20240731	2050	43.90	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
16	20250429	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	35	2	1.22	178557855	61924	10.92	2880	2945	2825	3740	2020	2880	2883.52	1.71	14719	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	527	71.10	0.51	12	0.34	41.00	5759.00	4090	20240731	-28.73	2050	20241209	42.20	3900	-25.26	20250408	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
17	20250429	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	20	2	0.69	17381500	5971	1.05	2880	2945	2880	3740	2020	2880	2912.91	1.71	-1072	3266	3072	2936	2742	2606	3005	2675	90	860	500	1720	5	1	18074350	524	70.73	0.50	12	0.03	41.00	5759.00	4090	20240731	-29.10	2050	20241209	41.46	3900	-25.64	20250408	2455	18.13	20250102	4090	-29.10	20240731	2050	41.46	20241209	2.23	Y	046940	500	90 억	308875	N	N	965	N	N
18	20250428	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-260	5	-8.28	1648836822	566507	137.05	3100	3130	2800	4080	2200	3140	2910.42	1.89	-32493	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	521	70.24	0.50	12	3.13	41.00	5759.00	4090	20240731	-29.58	2050	20241209	40.49	3900	-26.15	20250408	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.17	Y	046940	500	90 억	341368	N	N	965	N	N
19	20250428	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-290	5	-9.24	1627462062	559064	135.25	3100	3130	2800	4080	2200	3140	2910.92	1.89	-30985	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	515	69.51	0.49	12	3.09	41.00	5759.00	4090	20240731	-30.32	2050	20241209	39.02	3900	-26.92	20250408	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
20	20250428	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-240	5	-7.64	1529126010	524740	126.95	3100	3130	2800	4080	2200	3140	2913.93	1.89	-41961	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	524	70.73	0.50	12	2.90	41.00	5759.00	4090	20240731	-29.10	2050	20241209	41.46	3900	-25.64	20250408	2455	18.13	20250102	4090	-29.10	20240731	2050	41.46	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
21	20250428	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-225	5	-7.17	1403412317	481442	116.47	3100	3130	2800	4080	2200	3140	2914.88	1.89	-47242	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	527	71.10	0.51	12	2.66	41.00	5759.00	4090	20240731	-28.73	2050	20241209	42.20	3900	-25.26	20250408	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
22	20250428	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-230	5	-7.32	1360458527	466705	112.91	3100	3130	2800	4080	2200	3140	2914.88	1.89	-48342	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	526	70.98	0.51	12	2.58	41.00	5759.00	4090	20240731	-28.85	2050	20241209	41.95	3900	-25.38	20250408	2455	18.53	20250102	4090	-28.85	20240731	2050	41.95	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
23	20250428	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-235	5	-7.48	1312157567	450116	108.89	3100	3130	2800	4080	2200	3140	2915.00	1.89	-42288	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	525	70.85	0.50	12	2.49	41.00	5759.00	4090	20240731	-28.97	2050	20241209	41.71	3900	-25.51	20250408	2455	18.33	20250102	4090	-28.97	20240731	2050	41.71	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
24	20250428	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-265	5	-8.44	1015638465	347815	84.14	3100	3130	2800	4080	2200	3140	2919.86	1.89	-27002	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	520	70.12	0.50	12	1.92	41.00	5759.00	4090	20240731	-29.71	2050	20241209	40.24	3900	-26.28	20250408	2455	17.11	20250102	4090	-29.71	20240731	2050	40.24	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
25	20250428	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-120	5	-3.82	124387060	40697	9.85	3100	3130	3015	4080	2200	3140	3055.80	1.89	-695	3273	3206	3158	3091	3043	3182	3067	90	940	500	1880	5	1	18074350	546	73.66	0.52	12	0.23	41.00	5759.00	4090	20240731	-26.16	2050	20241209	47.32	3900	-22.56	20250408	2455	23.01	20250102	4090	-26.16	20240731	2050	47.32	20241209	2.17	Y	046940	500	90 억	341368	N	N	14714	N	N
26	20250425	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	25	2	0.80	1301458429	411137	262.61	3145	3225	3110	4045	2185	3115	3165.53	1.87	4174	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	568	76.59	0.55	12	2.27	41.00	5759.00	4090	20240731	-23.23	2050	20241209	53.17	3900	-19.49	20250408	2455	27.90	20250102	4090	-23.23	20240731	2050	53.17	20241209	2.23	Y	046940	500	90 억	337505	N	N	14714	N	N
27	20250425	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	30	2	0.96	1234191849	389748	248.95	3145	3225	3110	4045	2185	3115	3166.64	1.87	7686	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	568	76.71	0.55	12	2.16	41.00	5759.00	4090	20240731	-23.11	2050	20241209	53.41	3900	-19.36	20250408	2455	28.11	20250102	4090	-23.11	20240731	2050	53.41	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
28	20250425	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	45	2	1.44	1110449861	350470	223.86	3145	3225	3110	4045	2185	3115	3168.46	1.87	14333	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	571	77.07	0.55	12	1.94	41.00	5759.00	4090	20240731	-22.74	2050	20241209	54.15	3900	-18.97	20250408	2455	28.72	20250102	4090	-22.74	20240731	2050	54.15	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
29	20250425	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	35	2	1.12	882573921	278284	177.75	3145	3225	3110	4045	2185	3115	3171.49	1.87	43369	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	569	76.83	0.55	12	1.54	41.00	5759.00	4090	20240731	-22.98	2050	20241209	53.66	3900	-19.23	20250408	2455	28.31	20250102	4090	-22.98	20240731	2050	53.66	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
30	20250425	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	75	2	2.41	722774163	227665	145.42	3145	3225	3110	4045	2185	3115	3174.73	1.87	34604	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	577	77.80	0.55	12	1.26	41.00	5759.00	4090	20240731	-22.00	2050	20241209	55.61	3900	-18.21	20250408	2455	29.94	20250102	4090	-22.00	20240731	2050	55.61	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
31	20250425	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	85	2	2.73	582857138	183750	117.37	3145	3225	3110	4045	2185	3115	3172.01	1.87	35338	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	578	78.05	0.56	12	1.02	41.00	5759.00	4090	20240731	-21.76	2050	20241209	56.10	3900	-17.95	20250408	2455	30.35	20250102	4090	-21.76	20240731	2050	56.10	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
32	20250425	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	60	2	1.93	305719196	96830	61.85	3145	3210	3110	4045	2185	3115	3157.28	1.87	17743	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	574	77.44	0.55	12	0.54	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
33	20250425	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	5	2	0.16	13727190	4387	2.80	3145	3145	3115	4045	2185	3115	3129.06	1.87	158	3225	3170	3125	3070	3025	3147	3047	90	930	500	1860	5	1	18074350	564	76.10	0.54	12	0.02	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.23	Y	046940	500	90 억	337505	N	N	5514	N	N
34	20250424	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-40	5	-1.27	481053909	154162	86.38	3160	3180	3080	4100	2210	3155	3120.25	1.81	8750	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	563	75.98	0.54	12	0.85	41.00	5759.00	4090	20240731	-23.84	2050	20241209	51.95	3900	-20.13	20250408	2455	26.88	20250102	4090	-23.84	20240731	2050	51.95	20241209	2.17	Y	046940	500	90 억	327917	N	N	5514	N	N
35	20250424	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-20	5	-0.63	434161719	139132	77.96	3160	3180	3080	4100	2210	3155	3120.29	1.81	7812	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	567	76.46	0.54	12	0.77	41.00	5759.00	4090	20240731	-23.35	2050	20241209	52.93	3900	-19.62	20250408	2455	27.70	20250102	4090	-23.35	20240731	2050	52.93	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
36	20250424	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-45	5	-1.43	377939227	121142	67.88	3160	3180	3080	4100	2210	3155	3119.55	1.81	5020	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	562	75.85	0.54	12	0.67	41.00	5759.00	4090	20240731	-23.96	2050	20241209	51.71	3900	-20.26	20250408	2455	26.68	20250102	4090	-23.96	20240731	2050	51.71	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
37	20250424	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-35	5	-1.11	321604627	103090	57.77	3160	3180	3080	4100	2210	3155	3119.35	1.81	-4115	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	564	76.10	0.54	12	0.57	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
38	20250424	120511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-40	5	-1.27	271027382	86766	48.62	3160	3180	3080	4100	2210	3155	3123.35	1.81	-7148	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	563	75.98	0.54	12	0.48	41.00	5759.00	4090	20240731	-23.84	2050	20241209	51.95	3900	-20.13	20250408	2455	26.88	20250102	4090	-23.84	20240731	2050	51.95	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
39	20250424	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-5	5	-0.16	236584622	75719	42.43	3160	3180	3080	4100	2210	3155	3124.16	1.81	-8364	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	569	76.83	0.55	12	0.42	41.00	5759.00	4090	20240731	-22.98	2050	20241209	53.66	3900	-19.23	20250408	2455	28.31	20250102	4090	-22.98	20240731	2050	53.66	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
40	20250424	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	-75	5	-2.38	181506857	58063	32.54	3160	3180	3080	4100	2210	3155	3125.60	1.81	-7311	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	557	75.12	0.53	12	0.32	41.00	5759.00	4090	20240731	-24.69	2050	20241209	50.24	3900	-21.03	20250408	2455	25.46	20250102	4090	-24.69	20240731	2050	50.24	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
41	20250424	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	20	2	0.63	36750130	11644	6.52	3160	3175	3145	4100	2210	3155	3156.23	1.81	-3249	3255	3205	3135	3085	3015	3170	3050	90	945	500	1890	5	1	18074350	574	77.44	0.55	12	0.06	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.17	Y	046940	500	90 억	327917	N	N	7091	N	N
42	20250423	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	-5	5	-0.16	557108791	178084	44.21	3180	3185	3065	4105	2215	3160	3128.12	1.64	32892	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	570	76.95	0.55	12	0.99	41.00	5759.00	4090	20240731	-22.86	2050	20241209	53.90	3900	-19.10	20250408	2455	28.51	20250102	4090	-22.86	20240731	2050	53.90	20241209	2.26	Y	046940	500	90 억	295627	N	N	7091	N	N
43	20250423	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-10	5	-0.32	513615861	164279	40.78	3180	3185	3065	4105	2215	3160	3126.46	1.64	35956	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	569	76.83	0.55	12	0.91	41.00	5759.00	4090	20240731	-22.98	2050	20241209	53.66	3900	-19.23	20250408	2455	28.31	20250102	4090	-22.98	20240731	2050	53.66	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
44	20250423	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-10	5	-0.32	450058151	144039	35.76	3180	3185	3065	4105	2215	3160	3124.52	1.64	32614	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	569	76.83	0.55	12	0.80	41.00	5759.00	4090	20240731	-22.98	2050	20241209	53.66	3900	-19.23	20250408	2455	28.31	20250102	4090	-22.98	20240731	2050	53.66	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
45	20250423	130507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-25	5	-0.79	387065289	123993	30.78	3180	3185	3065	4105	2215	3160	3121.63	1.64	27010	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	567	76.46	0.54	12	0.69	41.00	5759.00	4090	20240731	-23.35	2050	20241209	52.93	3900	-19.62	20250408	2455	27.70	20250102	4090	-23.35	20240731	2050	52.93	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
46	20250423	120511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-30	5	-0.95	331119904	106095	26.34	3180	3185	3065	4105	2215	3160	3120.93	1.64	27367	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	566	76.34	0.54	12	0.59	41.00	5759.00	4090	20240731	-23.47	2050	20241209	52.68	3900	-19.74	20250408	2455	27.49	20250102	4090	-23.47	20240731	2050	52.68	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
47	20250423	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-50	5	-1.58	311062564	99685	24.75	3180	3185	3065	4105	2215	3160	3120.40	1.64	25361	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	562	75.85	0.54	12	0.55	41.00	5759.00	4090	20240731	-23.96	2050	20241209	51.71	3900	-20.26	20250408	2455	26.68	20250102	4090	-23.96	20240731	2050	51.71	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
48	20250423	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-35	5	-1.11	208215244	66491	16.51	3180	3185	3075	4105	2215	3160	3131.42	1.64	12471	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	565	76.22	0.54	12	0.37	41.00	5759.00	4090	20240731	-23.59	2050	20241209	52.44	3900	-19.87	20250408	2455	27.29	20250102	4090	-23.59	20240731	2050	52.44	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
49	20250423	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-30	5	-0.95	50159600	15870	3.94	3180	3185	3130	4105	2215	3160	3160.66	1.64	-1576	3540	3350	3220	3030	2900	3285	2965	90	945	500	1890	5	1	18074350	566	76.34	0.54	12	0.09	41.00	5759.00	4090	20240731	-23.47	2050	20241209	52.68	3900	-19.74	20250408	2455	27.49	20250102	4090	-23.47	20240731	2050	52.68	20241209	2.26	Y	046940	500	90 억	295627	N	N	2267	N	N
50	20250422	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	-105	5	-3.22	1281836211	401039	91.62	3375	3410	3090	4240	2290	3265	3196.29	1.91	-49410	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	571	77.07	0.55	12	2.22	41.00	5759.00	4090	20240731	-22.74	2050	20241209	54.15	3900	-18.97	20250408	2455	28.72	20250102	4090	-22.74	20240731	2050	54.15	20241209	2.28	Y	046940	500	90 억	345344	N	N	2267	N	N
51	20250422	150509	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	-125	5	-3.83	1193814536	372943	85.20	3375	3410	3090	4240	2290	3265	3201.05	1.91	-57444	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	568	76.59	0.55	12	2.06	41.00	5759.00	4090	20240731	-23.23	2050	20241209	53.17	3900	-19.49	20250408	2455	27.90	20250102	4090	-23.23	20240731	2050	53.17	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
52	20250422	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	-120	5	-3.68	1123717501	350607	80.09	3375	3410	3090	4240	2290	3265	3205.05	1.91	-54754	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	568	76.71	0.55	12	1.94	41.00	5759.00	4090	20240731	-23.11	2050	20241209	53.41	3900	-19.36	20250408	2455	28.11	20250102	4090	-23.11	20240731	2050	53.41	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
53	20250422	130506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-130	5	-3.98	1078063311	336075	76.78	3375	3410	3090	4240	2290	3265	3207.79	1.91	-49536	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	567	76.46	0.54	12	1.86	41.00	5759.00	4090	20240731	-23.35	2050	20241209	52.93	3900	-19.62	20250408	2455	27.70	20250102	4090	-23.35	20240731	2050	52.93	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
54	20250422	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-145	5	-4.44	976146566	303283	69.28	3375	3410	3100	4240	2290	3265	3218.59	1.91	-47296	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	564	76.10	0.54	12	1.68	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
55	20250422	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-115	5	-3.52	797407576	245977	56.19	3375	3410	3100	4240	2290	3265	3241.79	1.91	-29655	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	569	76.83	0.55	12	1.36	41.00	5759.00	4090	20240731	-22.98	2050	20241209	53.66	3900	-19.23	20250408	2455	28.31	20250102	4090	-22.98	20240731	2050	53.66	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
56	20250422	100507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3205	-60	5	-1.84	605694908	185107	42.29	3375	3410	3135	4240	2290	3265	3272.14	1.91	-31651	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	579	78.17	0.56	12	1.02	41.00	5759.00	4090	20240731	-21.64	2050	20241209	56.34	3900	-17.82	20250408	2455	30.55	20250102	4090	-21.64	20240731	2050	56.34	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
57	20250422	090508	57	100.00	KOSDAQ	건설	N	N	N	N	N	3300	35	2	1.07	253807915	75751	17.31	3375	3410	3300	4240	2290	3265	3350.65	1.91	-12281	3401	3332	3276	3207	3151	3327	3202	90	975	500	1950	5	1	18074350	596	80.49	0.57	12	0.42	41.00	5759.00	4090	20240731	-19.32	2050	20241209	60.98	3900	-15.38	20250408	2455	34.42	20250102	4090	-19.32	20240731	2050	60.98	20241209	2.28	Y	046940	500	90 억	345344	N	N	6905	N	N
58	20250421	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	5	2	0.15	1407429802	429263	112.32	3265	3345	3220	4235	2285	3260	3278.79	2.20	-53594	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	590	79.63	0.57	12	2.37	41.00	5759.00	4090	20240731	-20.17	2050	20241209	59.27	3900	-16.28	20250408	2455	32.99	20250102	4090	-20.17	20240731	2050	59.27	20241209	2.24	Y	046940	500	90 억	398002	N	N	6905	N	N
59	20250421	150506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3280	20	2	0.61	1347581287	410999	107.54	3265	3345	3220	4235	2285	3260	3278.84	2.20	-51010	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	593	80.00	0.57	12	2.27	41.00	5759.00	4090	20240731	-19.80	2050	20241209	60.00	3900	-15.90	20250408	2455	33.60	20250102	4090	-19.80	20240731	2050	60.00	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
60	20250421	140507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3310	50	2	1.53	1257640292	383597	100.37	3265	3345	3220	4235	2285	3260	3278.59	2.20	-43608	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	598	80.73	0.57	12	2.12	41.00	5759.00	4090	20240731	-19.07	2050	20241209	61.46	3900	-15.13	20250408	2455	34.83	20250102	4090	-19.07	20240731	2050	61.46	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
61	20250421	130506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3275	15	2	0.46	933914247	285728	74.76	3265	3325	3220	4235	2285	3260	3268.57	2.20	-20449	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	592	79.88	0.57	12	1.58	41.00	5759.00	4090	20240731	-19.93	2050	20241209	59.76	3900	-16.03	20250408	2455	33.40	20250102	4090	-19.93	20240731	2050	59.76	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
62	20250421	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	-20	5	-0.61	814255722	248906	65.13	3265	3325	3230	4235	2285	3260	3271.38	2.20	-15876	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	586	79.02	0.56	12	1.38	41.00	5759.00	4090	20240731	-20.78	2050	20241209	58.05	3900	-16.92	20250408	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
63	20250421	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	-10	5	-0.31	706561707	215690	56.44	3265	3325	3230	4235	2285	3260	3275.89	2.20	-10355	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	587	79.27	0.56	12	1.19	41.00	5759.00	4090	20240731	-20.54	2050	20241209	58.54	3900	-16.67	20250408	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
64	20250421	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3270	10	2	0.31	593331568	180930	47.34	3265	3325	3230	4235	2285	3260	3279.44	2.20	1448	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	591	79.76	0.57	12	1.00	41.00	5759.00	4090	20240731	-20.05	2050	20241209	59.51	3900	-16.15	20250408	2455	33.20	20250102	4090	-20.05	20240731	2050	59.51	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
65	20250421	090517	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	-20	5	-0.61	92580412	28389	7.43	3265	3295	3235	4235	2285	3260	3261.17	2.20	-2500	3393	3326	3198	3131	3003	3360	3165	90	975	500	1950	5	1	18074350	586	79.02	0.56	12	0.16	41.00	5759.00	4090	20240731	-20.78	2050	20241209	58.05	3900	-16.92	20250408	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.24	Y	046940	500	90 억	398002	N	N	9174	N	N
66	20250418	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	115	2	3.66	1212081451	380230	112.67	3145	3265	3070	4085	2205	3145	3187.57	2.22	-2739	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	589	79.51	0.57	12	2.10	41.00	5759.00	4090	20240731	-20.29	2050	20241209	59.02	3900	-16.41	20250408	2455	32.79	20250102	4090	-20.29	20240731	2050	59.02	20241209	2.17	Y	046940	500	90 억	401418	N	N	9174	N	N
67	20250418	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	90	2	2.86	1056963161	332397	98.49	3145	3250	3070	4085	2205	3145	3179.82	2.22	1550	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	585	78.90	0.56	12	1.84	41.00	5759.00	4090	20240731	-20.90	2050	20241209	57.80	3900	-17.05	20250408	2455	31.77	20250102	4090	-20.90	20240731	2050	57.80	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
68	20250418	140506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3230	85	2	2.70	899747471	283583	84.03	3145	3250	3070	4085	2205	3145	3172.78	2.22	-3647	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	584	78.78	0.56	12	1.57	41.00	5759.00	4090	20240731	-21.03	2050	20241209	57.56	3900	-17.18	20250408	2455	31.57	20250102	4090	-21.03	20240731	2050	57.56	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
69	20250418	130504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3225	80	2	2.54	818039816	258200	76.51	3145	3250	3070	4085	2205	3145	3168.24	2.22	-869	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	583	78.66	0.56	12	1.43	41.00	5759.00	4090	20240731	-21.15	2050	20241209	57.32	3900	-17.31	20250408	2455	31.36	20250102	4090	-21.15	20240731	2050	57.32	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
70	20250418	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3215	70	2	2.23	692836476	219386	65.01	3145	3230	3070	4085	2205	3145	3158.07	2.22	154	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	581	78.41	0.56	12	1.21	41.00	5759.00	4090	20240731	-21.39	2050	20241209	56.83	3900	-17.56	20250408	2455	30.96	20250102	4090	-21.39	20240731	2050	56.83	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
71	20250418	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	55	2	1.75	551144420	175250	51.93	3145	3225	3070	4085	2205	3145	3144.90	2.22	-4882	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	578	78.05	0.56	12	0.97	41.00	5759.00	4090	20240731	-21.76	2050	20241209	56.10	3900	-17.95	20250408	2455	30.35	20250102	4090	-21.76	20240731	2050	56.10	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
72	20250418	100504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-20	5	-0.64	263233775	84607	25.07	3145	3150	3070	4085	2205	3145	3111.25	2.22	-8215	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	565	76.22	0.54	12	0.47	41.00	5759.00	4090	20240731	-23.59	2050	20241209	52.44	3900	-19.87	20250408	2455	27.29	20250102	4090	-23.59	20240731	2050	52.44	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
73	20250418	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-45	5	-1.43	70932020	22829	6.76	3145	3145	3070	4085	2205	3145	3107.10	2.22	-8020	3235	3190	3100	3055	2965	3212	3077	90	940	500	1880	5	1	18074350	560	75.61	0.54	12	0.13	41.00	5759.00	4090	20240731	-24.21	2050	20241209	51.22	3900	-20.51	20250408	2455	26.27	20250102	4090	-24.21	20240731	2050	51.22	20241209	2.17	Y	046940	500	90 억	401418	N	N	13341	N	N
74	20250417	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	60	2	1.94	1038105698	336377	88.64	3080	3145	3010	4010	2160	3085	3086.14	1.83	71124	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	568	76.71	0.55	12	1.86	41.00	5759.00	4090	20240731	-23.11	2050	20241209	53.41	3900	-19.36	20250408	2455	28.11	20250102	4090	-23.11	20240731	2050	53.41	20241209	2.32	Y	046940	500	90 억	330352	N	N	13341	N	N
75	20250417	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	35	2	1.13	996149763	322995	85.11	3080	3140	3010	4010	2160	3085	3084.10	1.83	71223	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	564	76.10	0.54	12	1.79	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
76	20250417	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	15	2	0.49	907602608	294645	77.64	3080	3140	3010	4010	2160	3085	3080.33	1.83	62221	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	560	75.61	0.54	12	1.63	41.00	5759.00	4090	20240731	-24.21	2050	20241209	51.22	3900	-20.51	20250408	2455	26.27	20250102	4090	-24.21	20240731	2050	51.22	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
77	20250417	130506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	45	2	1.46	858064703	278762	73.46	3080	3140	3010	4010	2160	3085	3078.13	1.83	55923	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	566	76.34	0.54	12	1.54	41.00	5759.00	4090	20240731	-23.47	2050	20241209	52.68	3900	-19.74	20250408	2455	27.49	20250102	4090	-23.47	20240731	2050	52.68	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
78	20250417	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	30	2	0.97	734172720	238763	62.92	3080	3140	3010	4010	2160	3085	3074.90	1.83	55826	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	563	75.98	0.54	12	1.32	41.00	5759.00	4090	20240731	-23.84	2050	20241209	51.95	3900	-20.13	20250408	2455	26.88	20250102	4090	-23.84	20240731	2050	51.95	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
79	20250417	110504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	25	2	0.81	599482360	195407	51.49	3080	3125	3010	4010	2160	3085	3067.87	1.83	45466	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	562	75.85	0.54	12	1.08	41.00	5759.00	4090	20240731	-23.96	2050	20241209	51.71	3900	-20.26	20250408	2455	26.68	20250102	4090	-23.96	20240731	2050	51.71	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
80	20250417	100504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	-25	5	-0.81	422197455	138242	36.43	3080	3120	3010	4010	2160	3085	3054.05	1.83	30119	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	553	74.63	0.53	12	0.76	41.00	5759.00	4090	20240731	-25.18	2050	20241209	49.27	3900	-21.54	20250408	2455	24.64	20250102	4090	-25.18	20240731	2050	49.27	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
81	20250417	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	10	2	0.32	43444495	14097	3.71	3080	3120	3065	4010	2160	3085	3081.83	1.83	4774	3248	3166	3123	3041	2998	3145	3020	90	925	500	1850	5	1	18074350	559	75.49	0.54	12	0.08	41.00	5759.00	4090	20240731	-24.33	2050	20241209	50.98	3900	-20.64	20250408	2455	26.07	20250102	4090	-24.33	20240731	2050	50.98	20241209	2.32	Y	046940	500	90 억	330352	N	N	21394	N	N
82	20250416	160459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-90	5	-2.83	1179768072	377192	105.23	3185	3205	3080	4125	2225	3175	3127.81	1.75	14521	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	558	75.24	0.54	12	2.09	41.00	5759.00	4090	20240731	-24.57	2050	20241209	50.49	3900	-20.90	20250408	2455	25.66	20250102	4090	-24.57	20240731	2050	50.49	20241209	2.43	Y	046940	500	90 억	316033	N	N	21394	N	N
83	20250416	150505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-60	5	-1.89	1130514382	361256	100.78	3185	3205	3080	4125	2225	3175	3129.40	1.75	10229	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	563	75.98	0.54	12	2.00	41.00	5759.00	4090	20240731	-23.84	2050	20241209	51.95	3900	-20.13	20250408	2455	26.88	20250102	4090	-23.84	20240731	2050	51.95	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
84	20250416	140504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-45	5	-1.42	981792007	313349	87.42	3185	3205	3080	4125	2225	3175	3133.22	1.75	13541	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	566	76.34	0.54	12	1.73	41.00	5759.00	4090	20240731	-23.47	2050	20241209	52.68	3900	-19.74	20250408	2455	27.49	20250102	4090	-23.47	20240731	2050	52.68	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
85	20250416	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-40	5	-1.26	886306937	282783	78.89	3185	3205	3080	4125	2225	3175	3134.23	1.75	12538	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	567	76.46	0.54	12	1.56	41.00	5759.00	4090	20240731	-23.35	2050	20241209	52.93	3900	-19.62	20250408	2455	27.70	20250102	4090	-23.35	20240731	2050	52.93	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
86	20250416	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	0	3	0.00	775266872	247410	69.02	3185	3205	3080	4125	2225	3175	3133.53	1.75	21830	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	574	77.44	0.55	12	1.37	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
87	20250416	110504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-40	5	-1.26	592615572	189807	52.95	3185	3205	3080	4125	2225	3175	3122.20	1.75	11663	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	567	76.46	0.54	12	1.05	41.00	5759.00	4090	20240731	-23.35	2050	20241209	52.93	3900	-19.62	20250408	2455	27.70	20250102	4090	-23.35	20240731	2050	52.93	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
88	20250416	100503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-55	5	-1.73	425852425	136166	37.99	3185	3205	3080	4125	2225	3175	3127.45	1.75	6133	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	564	76.10	0.54	12	0.75	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
89	20250416	090508	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-5	5	-0.16	31358670	9857	2.75	3185	3205	3170	4125	2225	3175	3181.36	1.75	32	3308	3241	3193	3126	3078	3217	3102	90	950	500	1900	5	1	18074350	573	77.32	0.55	12	0.05	41.00	5759.00	4090	20240731	-22.49	2050	20241209	54.63	3900	-18.72	20250408	2455	29.12	20250102	4090	-22.49	20240731	2050	54.63	20241209	2.43	Y	046940	500	90 억	316033	N	N	16098	N	N
90	20250415	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-65	5	-2.01	1103281251	344902	48.02	3235	3260	3145	4210	2270	3240	3198.82	1.59	27638	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	574	77.44	0.55	12	1.91	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.37	Y	046940	500	90 억	288130	N	N	16098	N	N
91	20250415	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	-80	5	-2.47	1036296641	323778	45.08	3235	3260	3145	4210	2270	3240	3200.59	1.59	28526	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	571	77.07	0.55	12	1.79	41.00	5759.00	4090	20240731	-22.74	2050	20241209	54.15	3900	-18.97	20250408	2455	28.72	20250102	4090	-22.74	20240731	2050	54.15	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
92	20250415	140503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	-50	5	-1.54	855693116	266784	37.14	3235	3260	3145	4210	2270	3240	3207.38	1.59	42837	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	577	77.80	0.55	12	1.48	41.00	5759.00	4090	20240731	-22.00	2050	20241209	55.61	3900	-18.21	20250408	2455	29.94	20250102	4090	-22.00	20240731	2050	55.61	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
93	20250415	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	-5	5	-0.15	728095756	226765	31.57	3235	3260	3145	4210	2270	3240	3210.74	1.59	35498	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	585	78.90	0.56	12	1.25	41.00	5759.00	4090	20240731	-20.90	2050	20241209	57.80	3900	-17.05	20250408	2455	31.77	20250102	4090	-20.90	20240731	2050	57.80	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
94	20250415	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3205	-35	5	-1.08	655909185	204367	28.45	3235	3260	3145	4210	2270	3240	3209.40	1.59	33093	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	579	78.17	0.56	12	1.13	41.00	5759.00	4090	20240731	-21.64	2050	20241209	56.34	3900	-17.82	20250408	2455	30.55	20250102	4090	-21.64	20240731	2050	56.34	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
95	20250415	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	10	2	0.31	548984585	171187	23.83	3235	3260	3145	4210	2270	3240	3206.84	1.59	26397	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	587	79.27	0.56	12	0.95	41.00	5759.00	4090	20240731	-20.54	2050	20241209	58.54	3900	-16.67	20250408	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
96	20250415	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3195	-45	5	-1.39	332718405	104182	14.50	3235	3235	3145	4210	2270	3240	3193.43	1.59	6874	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	577	77.93	0.55	12	0.58	41.00	5759.00	4090	20240731	-21.88	2050	20241209	55.85	3900	-18.08	20250408	2455	30.14	20250102	4090	-21.88	20240731	2050	55.85	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
97	20250415	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-65	5	-2.01	65492060	20499	2.85	3235	3235	3145	4210	2270	3240	3193.90	1.59	-6837	3636	3437	3211	3012	2786	3325	2900	90	970	500	1940	5	1	18074350	574	77.44	0.55	12	0.11	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.37	Y	046940	500	90 억	288130	N	N	11754	N	N
98	20250414	160457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	-80	5	-2.41	2313473747	716606	116.88	3250	3410	2985	4315	2325	3320	3228.38	1.27	57815	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	586	79.02	0.56	12	3.96	41.00	5759.00	4090	20240731	-20.78	2050	20241209	58.05	3900	-16.92	20250408	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.20	Y	046940	500	90 억	228914	N	N	11754	N	N
99	20250414	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	-80	5	-2.41	2234437553	692168	112.89	3250	3410	2985	4315	2325	3320	3228.17	1.27	56811	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	586	79.02	0.56	12	3.83	41.00	5759.00	4090	20240731	-20.78	2050	20241209	58.05	3900	-16.92	20250408	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
100	20250414	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	-80	5	-2.41	2131262823	660267	107.69	3250	3410	2985	4315	2325	3320	3227.88	1.27	53539	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	586	79.02	0.56	12	3.65	41.00	5759.00	4090	20240731	-20.78	2050	20241209	58.05	3900	-16.92	20250408	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
101	20250414	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3270	-50	5	-1.51	1543802423	481860	78.59	3250	3320	2985	4315	2325	3320	3203.84	1.27	29905	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	591	79.76	0.57	12	2.67	41.00	5759.00	4090	20240731	-20.05	2050	20241209	59.51	3900	-16.15	20250408	2455	33.20	20250102	4090	-20.05	20240731	2050	59.51	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
102	20250414	120501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	-55	5	-1.66	1387551083	434017	70.79	3250	3320	2985	4315	2325	3320	3197.00	1.27	28809	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	590	79.63	0.57	12	2.40	41.00	5759.00	4090	20240731	-20.17	2050	20241209	59.27	3900	-16.28	20250408	2455	32.99	20250102	4090	-20.17	20240731	2050	59.27	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
103	20250414	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	-70	5	-2.11	1240577391	389038	63.45	3250	3320	2985	4315	2325	3320	3188.83	1.27	28276	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	587	79.27	0.56	12	2.15	41.00	5759.00	4090	20240731	-20.54	2050	20241209	58.54	3900	-16.67	20250408	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
104	20250414	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3210	-110	5	-3.31	885537007	280201	45.70	3250	3295	2985	4315	2325	3320	3160.36	1.27	24558	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	580	78.29	0.56	12	1.55	41.00	5759.00	4090	20240731	-21.52	2050	20241209	56.59	3900	-17.69	20250408	2455	30.75	20250102	4090	-21.52	20240731	2050	56.59	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
105	20250414	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-200	5	-6.02	364271435	115886	18.90	3250	3295	2985	4315	2325	3320	3143.36	1.27	2797	3603	3461	3298	3156	2993	3380	3075	90	995	500	1990	5	1	18074350	564	76.10	0.54	12	0.64	41.00	5759.00	4090	20240731	-23.72	2050	20241209	52.20	3900	-20.00	20250408	2455	27.09	20250102	4090	-23.72	20240731	2050	52.20	20241209	2.20	Y	046940	500	90 억	228914	N	N	10737	N	N
106	20250411	160455	57	100.00	KOSDAQ	건설	N	N	N	N	N	3320	-45	5	-1.34	1969501656	606864	70.12	3440	3440	3135	4370	2360	3365	3245.17	1.08	22258	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	600	80.98	0.58	12	3.36	41.00	5759.00	4090	20240731	-18.83	2050	20241209	61.95	3900	-14.87	20250408	2455	35.23	20250102	4090	-18.83	20240731	2050	61.95	20241209	2.48	Y	046940	500	90 억	195356	N	N	10737	N	N
107	20250411	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3295	-70	5	-2.08	1889793491	582816	67.34	3440	3440	3135	4370	2360	3365	3242.31	1.08	26731	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	596	80.37	0.57	12	3.22	41.00	5759.00	4090	20240731	-19.44	2050	20241209	60.73	3900	-15.51	20250408	2455	34.22	20250102	4090	-19.44	20240731	2050	60.73	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
108	20250411	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3290	-75	5	-2.23	1734026511	535470	61.87	3440	3440	3135	4370	2360	3365	3238.09	1.08	18229	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	595	80.24	0.57	12	2.96	41.00	5759.00	4090	20240731	-19.56	2050	20241209	60.49	3900	-15.64	20250408	2455	34.01	20250102	4090	-19.56	20240731	2050	60.49	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
109	20250411	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	-100	5	-2.97	1616485821	499632	57.73	3440	3440	3135	4370	2360	3365	3235.09	1.08	14315	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	590	79.63	0.57	12	2.76	41.00	5759.00	4090	20240731	-20.17	2050	20241209	59.27	3900	-16.28	20250408	2455	32.99	20250102	4090	-20.17	20240731	2050	59.27	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
110	20250411	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3280	-85	5	-2.53	1547114596	478391	55.28	3440	3440	3135	4370	2360	3365	3233.72	1.08	5094	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	593	80.00	0.57	12	2.65	41.00	5759.00	4090	20240731	-19.80	2050	20241209	60.00	3900	-15.90	20250408	2455	33.60	20250102	4090	-19.80	20240731	2050	60.00	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
111	20250411	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3230	-135	5	-4.01	1307349161	404902	46.79	3440	3440	3135	4370	2360	3365	3228.47	1.08	2028	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	584	78.78	0.56	12	2.24	41.00	5759.00	4090	20240731	-21.03	2050	20241209	57.56	3900	-17.18	20250408	2455	31.57	20250102	4090	-21.03	20240731	2050	57.56	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
112	20250411	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	-145	5	-4.31	863677427	265661	30.70	3440	3440	3165	4370	2360	3365	3250.62	1.08	985	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	582	78.54	0.56	12	1.47	41.00	5759.00	4090	20240731	-21.27	2050	20241209	57.07	3900	-17.44	20250408	2455	31.16	20250102	4090	-21.27	20240731	2050	57.07	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
113	20250411	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3285	-80	5	-2.38	214714735	64206	7.42	3440	3440	3265	4370	2360	3365	3343.82	1.08	4506	3601	3482	3331	3212	3061	3542	3272	90	1005	500	2010	5	1	18074350	594	80.12	0.57	12	0.36	41.00	5759.00	4090	20240731	-19.68	2050	20241209	60.24	3900	-15.77	20250408	2455	33.81	20250102	4090	-19.68	20240731	2050	60.24	20241209	2.48	Y	046940	500	90 억	195356	N	N	5702	N	N
114	20250410	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3365	190	2	5.98	2880256992	861827	46.25	3220	3450	3180	4125	2225	3175	3342.12	0.58	69535	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	608	82.07	0.58	12	4.77	41.00	5759.00	4090	20240731	-17.73	2050	20241209	64.15	3900	-13.72	20250408	2455	37.07	20250102	4090	-17.73	20240731	2050	64.15	20241209	2.22	Y	046940	500	90 억	105212	N	N	5702	N	N
115	20250410	150458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3365	190	2	5.98	2737200812	819350	43.97	3220	3450	3180	4125	2225	3175	3340.79	0.58	66885	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	608	82.07	0.58	12	4.53	41.00	5759.00	4090	20240731	-17.73	2050	20241209	64.15	3900	-13.72	20250408	2455	37.07	20250102	4090	-17.73	20240731	2050	64.15	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
116	20250410	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3380	205	2	6.46	2544233424	762054	40.89	3220	3450	3180	4125	2225	3175	3338.75	0.58	47283	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	611	82.44	0.59	12	4.22	41.00	5759.00	4090	20240731	-17.36	2050	20241209	64.88	3900	-13.33	20250408	2455	37.68	20250102	4090	-17.36	20240731	2050	64.88	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
117	20250410	130457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	230	2	7.24	2039637334	613776	32.94	3220	3440	3180	4125	2225	3175	3323.21	0.58	47017	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	615	83.05	0.59	12	3.40	41.00	5759.00	4090	20240731	-16.75	2050	20241209	66.10	3900	-12.69	20250408	2455	38.70	20250102	4090	-16.75	20240731	2050	66.10	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
118	20250410	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3325	150	2	4.72	1457845112	441611	23.70	3220	3380	3180	4125	2225	3175	3301.33	0.58	41395	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	601	81.10	0.58	12	2.44	41.00	5759.00	4090	20240731	-18.70	2050	20241209	62.20	3900	-14.74	20250408	2455	35.44	20250102	4090	-18.70	20240731	2050	62.20	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
119	20250410	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	155	2	4.88	1392606837	421948	22.64	3220	3380	3180	4125	2225	3175	3300.56	0.58	40978	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	602	81.22	0.58	12	2.33	41.00	5759.00	4090	20240731	-18.58	2050	20241209	62.44	3900	-14.62	20250408	2455	35.64	20250102	4090	-18.58	20240731	2050	62.44	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
120	20250410	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3340	165	2	5.20	1094345237	331601	17.79	3220	3380	3180	4125	2225	3175	3300.36	0.58	15603	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	604	81.46	0.58	12	1.83	41.00	5759.00	4090	20240731	-18.34	2050	20241209	62.93	3900	-14.36	20250408	2455	36.05	20250102	4090	-18.34	20240731	2050	62.93	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
121	20250410	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	45	2	1.42	225335805	69828	3.75	3220	3305	3180	4125	2225	3175	3227.35	0.58	-5921	3925	3550	3315	2940	2705	3432	2822	90	950	500	1900	5	1	18074350	582	78.54	0.56	12	0.39	41.00	5759.00	4090	20240731	-21.27	2050	20241209	57.07	3900	-17.44	20250408	2455	31.16	20250102	4090	-21.27	20240731	2050	57.07	20241209	2.22	Y	046940	500	90 억	105212	N	N	14028	N	N
122	20250409	160455	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-505	5	-13.72	6121682627	1825538	32.88	3690	3690	3080	4780	2580	3680	3353.12	1.19	-122414	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	574	77.44	0.55	12	10.10	41.00	5759.00	4090	20240731	-22.37	2050	20241209	54.88	3900	-18.59	20250408	2455	29.33	20250102	4090	-22.37	20240731	2050	54.88	20241209	2.03	Y	046940	500	90 억	215503	N	N	14028	N	N
123	20250409	150402	57	100.00	KOSDAQ	건설	N	N	N	N	N	3195	-485	5	-13.18	5979257992	1780888	32.08	3690	3690	3080	4780	2580	3680	3357.14	1.19	-121952	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	577	77.93	0.55	12	9.85	41.00	5759.00	4090	20240731	-21.88	2050	20241209	55.85	3900	-18.08	20250408	2455	30.14	20250102	4090	-21.88	20240731	2050	55.85	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
124	20250409	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	-490	5	-13.32	5666938293	1683317	30.32	3690	3690	3080	4780	2580	3680	3366.21	1.19	-102061	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	577	77.80	0.55	12	9.31	41.00	5759.00	4090	20240731	-22.00	2050	20241209	55.61	3900	-18.21	20250408	2455	29.94	20250102	4090	-22.00	20240731	2050	55.61	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
125	20250409	130452	57	100.00	KOSDAQ	건설	N	N	N	N	N	3230	-450	5	-12.23	5350659424	1584509	28.54	3690	3690	3080	4780	2580	3680	3376.52	1.19	-111513	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	584	78.78	0.56	12	8.77	41.00	5759.00	4090	20240731	-21.03	2050	20241209	57.56	3900	-17.18	20250408	2455	31.57	20250102	4090	-21.03	20240731	2050	57.56	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
126	20250409	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3325	-355	5	-9.65	4977204729	1470084	26.48	3690	3690	3080	4780	2580	3680	3385.31	1.19	-115462	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	601	81.10	0.58	12	8.13	41.00	5759.00	4090	20240731	-18.70	2050	20241209	62.20	3900	-14.74	20250408	2455	35.44	20250102	4090	-18.70	20240731	2050	62.20	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
127	20250409	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	3375	-305	5	-8.29	4604645980	1358306	24.46	3690	3690	3080	4780	2580	3680	3389.62	1.19	-114956	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	610	82.32	0.59	12	7.52	41.00	5759.00	4090	20240731	-17.48	2050	20241209	64.63	3900	-13.46	20250408	2455	37.47	20250102	4090	-17.48	20240731	2050	64.63	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
128	20250409	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	-330	5	-8.97	3624878858	1070495	19.28	3690	3690	3080	4780	2580	3680	3385.69	1.19	-70645	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	605	81.71	0.58	12	5.92	41.00	5759.00	4090	20240731	-18.09	2050	20241209	63.41	3900	-14.10	20250408	2455	36.46	20250102	4090	-18.09	20240731	2050	63.41	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
129	20250409	090456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3610	-70	5	-1.90	843275763	236797	4.26	3690	3690	3415	4780	2580	3680	3560.29	1.19	-35094	4383	4031	3548	3196	2713	4207	3372	90	1100	500	2200	5	1	18074350	652	88.05	0.63	12	1.31	41.00	5759.00	4090	20240731	-11.74	2050	20241209	76.10	3900	-7.44	20250408	2455	47.05	20250102	4090	-11.74	20240731	2050	76.10	20241209	2.03	Y	046940	500	90 억	215503	N	N	11901	N	N
130	20250408	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	3680	620	2	20.26	19751427960	5495674	315.52	3110	3900	3065	3975	2145	3060	3594.03	0.80	92306	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	665	89.76	0.64	12	30.41	41.00	5759.00	4090	20240731	-10.02	2050	20241209	79.51	3900	-5.64	20250408	2455	49.90	20250102	4090	-10.02	20240731	2050	79.51	20241209	1.98	Y	046940	500	90 억	144512	N	N	11901	N	N
131	20250408	150452	57	100.00	KOSDAQ	건설	N	N	N	N	N	3640	580	2	18.95	19139572217	5329286	305.97	3110	3900	3065	3975	2145	3060	3591.70	0.80	93050	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	658	88.78	0.63	12	29.49	41.00	5759.00	4090	20240731	-11.00	2050	20241209	77.56	3900	-6.67	20250408	2455	48.27	20250102	4090	-11.00	20240731	2050	77.56	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
132	20250408	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	3580	520	2	16.99	17845556587	4964716	285.04	3110	3900	3065	3975	2145	3060	3594.80	0.80	49491	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	647	87.32	0.62	12	27.47	41.00	5759.00	4090	20240731	-12.47	2050	20241209	74.63	3900	-8.21	20250408	2455	45.82	20250102	4090	-12.47	20240731	2050	74.63	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
133	20250408	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	3630	570	2	18.63	16448612703	4580486	262.98	3110	3900	3065	3975	2145	3060	3591.37	0.80	39518	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	656	88.54	0.63	12	25.34	41.00	5759.00	4090	20240731	-11.25	2050	20241209	77.07	3900	-6.92	20250408	2455	47.86	20250102	4090	-11.25	20240731	2050	77.07	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
134	20250408	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	745	2	24.35	11981723643	3395900	194.97	3110	3805	3065	3975	2145	3060	3528.71	0.80	76854	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	688	92.80	0.66	12	18.79	41.00	5759.00	4090	20240731	-6.97	2050	20241209	85.61	3805	0.00	20250408	2455	54.99	20250102	4090	-6.97	20240731	2050	85.61	20241209	1.98	Y	046940	500	90 억	144512	Y	N	11255	N	N
135	20250408	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	3515	455	2	14.87	9368079118	2687209	154.28	3110	3675	3065	3975	2145	3060	3486.65	0.80	29841	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	635	85.73	0.61	12	14.87	41.00	5759.00	4090	20240731	-14.06	2050	20241209	71.46	3745	-6.14	20250120	2455	43.18	20250102	4090	-14.06	20240731	2050	71.46	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
136	20250408	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	3580	520	2	16.99	6902000432	1992195	114.38	3110	3675	3065	3975	2145	3060	3465.13	0.80	-7658	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	647	87.32	0.62	12	11.02	41.00	5759.00	4090	20240731	-12.47	2050	20241209	74.63	3745	-4.41	20250120	2455	45.82	20250102	4090	-12.47	20240731	2050	74.63	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
137	20250408	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	65	2	2.12	265209085	84589	4.86	3110	3230	3065	3975	2145	3060	3138.05	0.80	-11864	3490	3275	3070	2855	2650	3382	2962	90	915	500	1830	5	1	18074350	565	76.22	0.54	12	0.47	41.00	5759.00	4090	20240731	-23.59	2050	20241209	52.44	3745	-16.56	20250120	2455	27.29	20250102	4090	-23.59	20240731	2050	52.44	20241209	1.98	Y	046940	500	90 억	144512	N	N	11255	N	N
138	20250407	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	70	2	2.34	5356612153	1730648	195.18	3015	3285	2865	3885	2095	2990	3095.58	1.87	-205476	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	553	74.63	0.53	12	9.58	41.00	5759.00	4090	20240731	-25.18	2050	20241209	49.27	3745	-18.29	20250120	2455	24.64	20250102	4090	-25.18	20240731	2050	49.27	20241209	2.01	Y	046940	500	90 억	337568	N	N	11255	N	N
139	20250407	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	3050	60	2	2.01	5275784383	1704280	192.21	3015	3285	2865	3885	2095	2990	3096.02	1.87	-204264	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	551	74.39	0.53	12	9.43	41.00	5759.00	4090	20240731	-25.43	2050	20241209	48.78	3745	-18.56	20250120	2455	24.24	20250102	4090	-25.43	20240731	2050	48.78	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
140	20250407	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	50	2	1.67	5073826928	1638403	184.78	3015	3285	2865	3885	2095	2990	3097.25	1.87	-206885	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	549	74.15	0.53	12	9.06	41.00	5759.00	4090	20240731	-25.67	2050	20241209	48.29	3745	-18.83	20250120	2455	23.83	20250102	4090	-25.67	20240731	2050	48.29	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
141	20250407	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	115	2	3.85	4708342469	1519542	171.37	3015	3285	2865	3885	2095	2990	3099.00	1.87	-207760	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	561	75.73	0.54	12	8.41	41.00	5759.00	4090	20240731	-24.08	2050	20241209	51.46	3745	-17.09	20250120	2455	26.48	20250102	4090	-24.08	20240731	2050	51.46	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
142	20250407	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	180	2	6.02	4396114917	1419674	160.11	3015	3285	2865	3885	2095	2990	3097.07	1.87	-182013	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	573	77.32	0.55	12	7.85	41.00	5759.00	4090	20240731	-22.49	2050	20241209	54.63	3745	-15.35	20250120	2455	29.12	20250102	4090	-22.49	20240731	2050	54.63	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
143	20250407	110448	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	170	2	5.69	3831963459	1239346	139.77	3015	3285	2865	3885	2095	2990	3092.47	1.87	-198258	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	571	77.07	0.55	12	6.86	41.00	5759.00	4090	20240731	-22.74	2050	20241209	54.15	3745	-15.62	20250120	2455	28.72	20250102	4090	-22.74	20240731	2050	54.15	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
144	20250407	100448	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	45	2	1.51	1351620736	451864	50.96	3015	3090	2865	3885	2095	2990	2991.23	1.87	-82732	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	549	74.02	0.53	12	2.50	41.00	5759.00	4090	20240731	-25.79	2050	20241209	48.05	3745	-18.96	20250120	2455	23.63	20250102	4090	-25.79	20240731	2050	48.05	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
145	20250407	090448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-75	5	-2.51	258877045	86728	9.78	3015	3060	2865	3885	2095	2990	2984.51	1.87	-30604	3286	3137	2886	2737	2486	3212	2812	90	895	500	1790	5	1	18074350	527	71.10	0.51	12	0.48	41.00	5759.00	4090	20240731	-28.73	2050	20241209	42.20	3745	-22.16	20250120	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	2.01	Y	046940	500	90 억	337568	N	N	2858	N	N
146	20250404	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	280	2	10.33	2587212888	884291	575.20	2745	3035	2635	3520	1900	2710	2925.61	1.70	31772	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	540	72.93	0.52	12	4.89	41.00	5759.00	4090	20240731	-26.89	2050	20241209	45.85	3745	-20.16	20250120	2455	21.79	20250102	4090	-26.89	20240731	2050	45.85	20241209	2.04	Y	046940	500	90 억	306611	N	N	2858	N	N
147	20250404	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	250	2	9.23	2490622443	851836	554.09	2745	3035	2635	3520	1900	2710	2923.83	1.70	28259	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	535	72.20	0.51	12	4.71	41.00	5759.00	4090	20240731	-27.63	2050	20241209	44.39	3745	-20.96	20250120	2455	20.57	20250102	4090	-27.63	20240731	2050	44.39	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
148	20250404	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	280	2	10.33	2254764353	772412	502.43	2745	3035	2635	3520	1900	2710	2919.12	1.70	3651	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	540	72.93	0.52	12	4.27	41.00	5759.00	4090	20240731	-26.89	2050	20241209	45.85	3745	-20.16	20250120	2455	21.79	20250102	4090	-26.89	20240731	2050	45.85	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
149	20250404	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	320	2	11.81	2056413408	706121	459.31	2745	3035	2635	3520	1900	2710	2912.27	1.70	6853	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	548	73.90	0.53	12	3.91	41.00	5759.00	4090	20240731	-25.92	2050	20241209	47.80	3745	-19.09	20250120	2455	23.42	20250102	4090	-25.92	20240731	2050	47.80	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
150	20250404	120446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	280	2	10.33	1493308259	516818	336.17	2745	3030	2635	3520	1900	2710	2889.43	1.70	-7423	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	540	72.93	0.52	12	2.86	41.00	5759.00	4090	20240731	-26.89	2050	20241209	45.85	3745	-20.16	20250120	2455	21.79	20250102	4090	-26.89	20240731	2050	45.85	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
151	20250404	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-25	5	-0.92	124849989	46163	30.03	2745	2765	2640	3520	1900	2710	2704.55	1.70	2303	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	485	65.49	0.47	12	0.26	41.00	5759.00	4090	20240731	-34.35	2050	20241209	30.98	3745	-28.30	20250120	2455	9.37	20250102	4090	-34.35	20240731	2050	30.98	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
152	20250404	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	15	2	0.55	62853564	23414	15.23	2745	2745	2640	3520	1900	2710	2684.44	1.70	6034	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	493	66.46	0.47	12	0.13	41.00	5759.00	4090	20240731	-33.37	2050	20241209	32.93	3745	-27.24	20250120	2455	11.00	20250102	4090	-33.37	20240731	2050	32.93	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
153	20250404	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	-35	5	-1.29	3773850	1400	0.91	2745	2745	2640	3520	1900	2710	2695.60	1.70	-355	2896	2802	2696	2602	2496	2850	2650	90	810	500	1620	5	1	18074350	483	65.24	0.46	12	0.01	41.00	5759.00	4090	20240731	-34.60	2050	20241209	30.49	3745	-28.57	20250120	2455	8.96	20250102	4090	-34.60	20240731	2050	30.49	20241209	2.04	Y	046940	500	90 억	306611	N	N	5113	N	N
154	20250403	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	25	2	0.93	419428205	153445	100.08	2685	2790	2590	3490	1880	2685	2733.41	1.61	12054	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	490	66.10	0.47	12	0.85	41.00	5759.00	4090	20240731	-33.74	2050	20241209	32.20	3745	-27.64	20250120	2455	10.39	20250102	4090	-33.74	20240731	2050	32.20	20241209	2.10	Y	046940	500	90 억	291175	N	N	5113	N	N
155	20250403	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	20	2	0.74	407219495	148934	97.14	2685	2790	2590	3490	1880	2685	2734.23	1.61	13182	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	489	65.98	0.47	12	0.82	41.00	5759.00	4090	20240731	-33.86	2050	20241209	31.95	3745	-27.77	20250120	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
156	20250403	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	30	2	1.12	370235509	135289	88.24	2685	2790	2590	3490	1880	2685	2736.63	1.61	12777	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	491	66.22	0.47	12	0.75	41.00	5759.00	4090	20240731	-33.62	2050	20241209	32.44	3745	-27.50	20250120	2455	10.59	20250102	4090	-33.62	20240731	2050	32.44	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
157	20250403	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	65	2	2.42	288552673	105530	68.83	2685	2790	2590	3490	1880	2685	2734.32	1.61	12492	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	497	67.07	0.48	12	0.58	41.00	5759.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
158	20250403	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	50	2	1.86	222989353	81732	53.31	2685	2790	2590	3490	1880	2685	2728.30	1.61	6952	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	494	66.71	0.47	12	0.45	41.00	5759.00	4090	20240731	-33.13	2050	20241209	33.41	3745	-26.97	20250120	2455	11.41	20250102	4090	-33.13	20240731	2050	33.41	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
159	20250403	110446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	60	2	2.23	184802235	67823	44.24	2685	2790	2590	3490	1880	2685	2724.77	1.61	4581	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	496	66.95	0.48	12	0.38	41.00	5759.00	4090	20240731	-32.89	2050	20241209	33.90	3745	-26.70	20250120	2455	11.81	20250102	4090	-32.89	20240731	2050	33.90	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
160	20250403	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	35	2	1.30	70566320	26411	17.23	2685	2720	2590	3490	1880	2685	2671.85	1.61	4307	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	492	66.34	0.47	12	0.15	41.00	5759.00	4090	20240731	-33.50	2050	20241209	32.68	3745	-27.37	20250120	2455	10.79	20250102	4090	-33.50	20240731	2050	32.68	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
161	20250403	090447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-35	5	-1.30	17016840	6470	4.22	2685	2685	2590	3490	1880	2685	2630.11	1.61	990	2815	2750	2695	2630	2575	2722	2602	90	805	500	1610	5	1	18074350	479	64.63	0.46	12	0.04	41.00	5759.00	4090	20240731	-35.21	2050	20241209	29.27	3745	-29.24	20250120	2455	7.94	20250102	4090	-35.21	20240731	2050	29.27	20241209	2.10	Y	046940	500	90 억	291175	N	N	773	N	N
162	20250402	160436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-75	5	-2.72	411451081	153322	79.71	2760	2760	2640	3585	1935	2760	2683.57	1.71	-18236	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	485	65.49	0.47	12	0.85	41.00	5759.00	4090	20240731	-34.35	2050	20241209	30.98	3745	-28.30	20250120	2455	9.37	20250102	4090	-34.35	20240731	2050	30.98	20241209	2.13	Y	046940	500	90 억	309059	N	N	773	N	N
163	20250402	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-65	5	-2.36	380611361	141876	73.76	2760	2760	2640	3585	1935	2760	2682.70	1.71	-18003	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	487	65.73	0.47	12	0.78	41.00	5759.00	4090	20240731	-34.11	2050	20241209	31.46	3745	-28.04	20250120	2455	9.78	20250102	4090	-34.11	20240731	2050	31.46	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
164	20250402	140437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-75	5	-2.72	343455015	128076	66.59	2760	2760	2640	3585	1935	2760	2681.65	1.71	-17950	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	485	65.49	0.47	12	0.71	41.00	5759.00	4090	20240731	-34.35	2050	20241209	30.98	3745	-28.30	20250120	2455	9.37	20250102	4090	-34.35	20240731	2050	30.98	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
165	20250402	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-65	5	-2.36	298601085	111310	57.87	2760	2760	2640	3585	1935	2760	2682.61	1.71	-18578	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	487	65.73	0.47	12	0.62	41.00	5759.00	4090	20240731	-34.11	2050	20241209	31.46	3745	-28.04	20250120	2455	9.78	20250102	4090	-34.11	20240731	2050	31.46	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
166	20250402	120438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-80	5	-2.90	185608195	68799	35.77	2760	2760	2665	3585	1935	2760	2697.83	1.71	-16236	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	484	65.37	0.47	12	0.38	41.00	5759.00	4090	20240731	-34.47	2050	20241209	30.73	3745	-28.44	20250120	2455	9.16	20250102	4090	-34.47	20240731	2050	30.73	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
167	20250402	110437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-60	5	-2.17	179877575	66665	34.66	2760	2760	2665	3585	1935	2760	2698.23	1.71	-15620	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	488	65.85	0.47	12	0.37	41.00	5759.00	4090	20240731	-33.99	2050	20241209	31.71	3745	-27.90	20250120	2455	9.98	20250102	4090	-33.99	20240731	2050	31.71	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
168	20250402	100436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-65	5	-2.36	127452280	47108	24.49	2760	2760	2685	3585	1935	2760	2705.53	1.71	-13039	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	487	65.73	0.47	12	0.26	41.00	5759.00	4090	20240731	-34.11	2050	20241209	31.46	3745	-28.04	20250120	2455	9.78	20250102	4090	-34.11	20240731	2050	31.46	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
169	20250402	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-10	5	-0.36	5769030	2101	1.09	2760	2760	2735	3585	1935	2760	2745.85	1.71	-1049	2896	2827	2721	2652	2546	2862	2687	90	825	500	1650	5	1	18074350	497	67.07	0.48	12	0.01	41.00	5759.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	2.13	Y	046940	500	90 억	309059	N	N	0	N	N
170	20250401	160440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	130	2	4.94	522544611	191312	236.25	2615	2790	2615	3415	1845	2630	2731.37	1.51	36045	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	499	67.32	0.48	12	1.06	41.00	5759.00	4090	20240731	-32.52	2050	20241209	34.63	3745	-26.30	20250120	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
171	20250401	150440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	125	2	4.75	493127341	180624	223.05	2615	2790	2615	3415	1845	2630	2730.13	1.51	34454	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	498	67.20	0.48	12	1.00	41.00	5759.00	4090	20240731	-32.64	2050	20241209	34.39	3745	-26.44	20250120	2455	12.22	20250102	4090	-32.64	20240731	2050	34.39	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
172	20250401	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	125	2	4.75	477452906	174953	216.04	2615	2790	2615	3415	1845	2630	2729.04	1.51	34559	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	498	67.20	0.48	12	0.97	41.00	5759.00	4090	20240731	-32.64	2050	20241209	34.39	3745	-26.44	20250120	2455	12.22	20250102	4090	-32.64	20240731	2050	34.39	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
173	20250401	130440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	145	2	5.51	436548358	160143	197.76	2615	2790	2615	3415	1845	2630	2725.99	1.51	29400	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	502	67.68	0.48	12	0.89	41.00	5759.00	4090	20240731	-32.15	2050	20241209	35.37	3745	-25.90	20250120	2455	13.03	20250102	4090	-32.15	20240731	2050	35.37	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
174	20250401	120440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	135	2	5.13	370980373	136474	168.53	2615	2790	2615	3415	1845	2630	2718.32	1.51	20229	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	500	67.44	0.48	12	0.76	41.00	5759.00	4090	20240731	-32.40	2050	20241209	34.88	3745	-26.17	20250120	2455	12.63	20250102	4090	-32.40	20240731	2050	34.88	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
175	20250401	110437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	120	2	4.56	184774113	69064	85.29	2615	2750	2615	3415	1845	2630	2675.40	1.51	7001	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	497	67.07	0.48	12	0.38	41.00	5759.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
176	20250401	100433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	-5	5	-0.19	61813590	23488	29.00	2615	2700	2615	3415	1845	2630	2631.71	1.51	1326	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	474	64.02	0.46	12	0.13	41.00	5759.00	4090	20240731	-35.82	2050	20241209	28.05	3745	-29.91	20250120	2455	6.92	20250102	4090	-35.82	20240731	2050	28.05	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N
177	20250401	090435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	5	2	0.19	20213335	7711	9.52	2615	2700	2615	3415	1845	2630	2621.36	1.51	3090	2856	2742	2651	2537	2446	2697	2492	90	785	500	1570	5	1	18074350	476	64.27	0.46	12	0.04	41.00	5759.00	4090	20240731	-35.57	2050	20241209	28.54	3745	-29.64	20250120	2455	7.33	20250102	4090	-35.57	20240731	2050	28.54	20241209	2.18	Y	046940	500	90 억	273513	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History