KissMeData/076080/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

72 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	investmentCareful	shortOverheated
2	20250430	160638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1357	4	2	0.30	34469043	25362	122.23	1367	1371	1351	1758	948	1353	1359.08	1.10	428	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.58	0.53	12	0.11	-296.00	2574.00	2220	20240425	-38.87	850	20241209	59.65	1532	-11.42	20250109	1045	29.86	20250102	2200	-38.32	20240430	850	59.65	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
3	20250430	150643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1358	5	2	0.37	33953383	24982	120.40	1367	1371	1351	1758	948	1353	1359.11	1.10	764	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.11	-296.00	2574.00	2220	20240425	-38.83	850	20241209	59.76	1532	-11.36	20250109	1045	29.95	20250102	2200	-38.27	20240430	850	59.76	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
4	20250430	140643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	7	2	0.52	32220773	23705	114.24	1367	1371	1352	1758	948	1353	1359.24	1.10	708	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.10	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
5	20250430	130642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	6	2	0.44	22254793	16350	78.80	1367	1371	1353	1758	948	1353	1361.15	1.10	144	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.07	-296.00	2574.00	2220	20240425	-38.78	850	20241209	59.88	1532	-11.29	20250109	1045	30.05	20250102	2200	-38.23	20240430	850	59.88	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
6	20250430	120646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	7	2	0.52	19790395	14530	70.02	1367	1371	1353	1758	948	1353	1362.04	1.10	100	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.06	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
7	20250430	110643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	17	2	1.26	15671742	11506	55.45	1367	1371	1353	1758	948	1353	1362.05	1.10	-59	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	310	-4.63	0.53	12	0.05	-296.00	2574.00	2220	20240425	-38.29	850	20241209	61.18	1532	-10.57	20250109	1045	31.10	20250102	2200	-37.73	20240430	850	61.18	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
8	20250430	100646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	7	2	0.52	6480055	4769	22.98	1367	1367	1353	1758	948	1353	1358.79	1.10	33	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.02	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
9	20250430	090646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	7	2	0.52	123879	91	0.44	1367	1367	1360	1758	948	1353	1361.31	1.10	0	1392	1372	1358	1338	1324	1382	1348	113	405	500	890	1	1	22594156	307	-4.59	0.53	12	0.00	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	248461	N	N	N	N
10	20250429	160637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1353	-7	5	-0.51	28195937	20657	138.84	1344	1378	1344	1768	952	1360	1364.96	1.10	-267	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	306	-4.57	0.53	12	0.09	-296.00	2574.00	2220	20240425	-39.05	850	20241209	59.18	1532	-11.68	20250109	1045	29.47	20250102	2200	-38.50	20240430	850	59.18	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
11	20250429	150640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	0	3	0.00	25255485	18487	124.26	1344	1378	1344	1768	952	1360	1366.12	1.10	1220	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	307	-4.59	0.53	12	0.08	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
12	20250429	140641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	9	2	0.66	23037702	16850	113.25	1344	1378	1344	1768	952	1360	1367.22	1.10	716	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	309	-4.62	0.53	12	0.07	-296.00	2574.00	2220	20240425	-38.33	850	20241209	61.06	1532	-10.64	20250109	1045	31.00	20250102	2200	-37.77	20240430	850	61.06	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
13	20250429	130641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	16	2	1.18	16036062	11709	78.70	1344	1378	1344	1768	952	1360	1369.55	1.10	-407	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	311	-4.65	0.53	12	0.05	-296.00	2574.00	2220	20240425	-38.02	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2200	-37.45	20240430	850	61.88	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
14	20250429	120643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	16	2	1.18	14851053	10846	72.90	1344	1378	1344	1768	952	1360	1369.27	1.10	-344	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	311	-4.65	0.53	12	0.05	-296.00	2574.00	2220	20240425	-38.02	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2200	-37.45	20240430	850	61.88	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
15	20250429	110641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	16	2	1.18	10032698	7321	49.21	1344	1378	1344	1768	952	1360	1370.40	1.10	-334	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	311	-4.65	0.53	12	0.03	-296.00	2574.00	2220	20240425	-38.02	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2200	-37.45	20240430	850	61.88	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
16	20250429	100643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	10	2	0.74	2990060	2192	14.73	1344	1370	1344	1768	952	1360	1364.08	1.10	-1034	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	310	-4.63	0.53	12	0.01	-296.00	2574.00	2220	20240425	-38.29	850	20241209	61.18	1532	-10.57	20250109	1045	31.10	20250102	2200	-37.73	20240430	850	61.18	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
17	20250429	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1355	-5	5	-0.37	876571	646	4.34	1344	1368	1344	1768	952	1360	1356.92	1.10	-226	1405	1382	1366	1343	1327	1374	1335	113	408	500	890	1	1	22594156	306	-4.58	0.53	12	0.00	-296.00	2574.00	2220	20240425	-38.96	850	20241209	59.41	1532	-11.55	20250109	1045	29.67	20250102	2200	-38.41	20240430	850	59.41	20241209	0.08	Y	076080	500	112 억	248374	N	N	N	N
18	20250428	160637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	-18	5	-1.31	20158410	14748	44.81	1389	1389	1350	1791	965	1378	1366.86	1.12	-3956	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	307	-4.59	0.53	12	0.07	-296.00	2574.00	2220	20240425	-38.74	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2200	-38.18	20240430	850	60.00	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
19	20250428	150640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1355	-23	5	-1.67	18075156	13214	40.15	1389	1389	1350	1791	965	1378	1367.88	1.12	-3864	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	306	-4.58	0.53	12	0.06	-296.00	2574.00	2220	20240425	-38.96	850	20241209	59.41	1532	-11.55	20250109	1045	29.67	20250102	2200	-38.41	20240430	850	59.41	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
20	20250428	140639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1364	-14	5	-1.02	13897074	10135	30.80	1389	1389	1350	1791	965	1378	1371.20	1.12	-3758	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	308	-4.61	0.53	12	0.04	-296.00	2574.00	2220	20240425	-38.56	850	20241209	60.47	1532	-10.97	20250109	1045	30.53	20250102	2200	-38.00	20240430	850	60.47	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
21	20250428	130640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	3	2	0.22	11050978	8039	24.43	1389	1389	1350	1791	965	1378	1374.67	1.12	-3757	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	312	-4.67	0.54	12	0.04	-296.00	2574.00	2220	20240425	-37.79	850	20241209	62.47	1532	-9.86	20250109	1045	32.15	20250102	2200	-37.23	20240430	850	62.47	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
22	20250428	120638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	5	2	0.36	10306700	7498	22.78	1389	1389	1350	1791	965	1378	1374.59	1.12	-3756	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	312	-4.67	0.54	12	0.03	-296.00	2574.00	2220	20240425	-37.70	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	2200	-37.14	20240430	850	62.71	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
23	20250428	110638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	2	2	0.15	4830882	3530	10.73	1389	1389	1350	1791	965	1378	1368.52	1.12	-299	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	312	-4.66	0.54	12	0.02	-296.00	2574.00	2220	20240425	-37.84	850	20241209	62.35	1532	-9.92	20250109	1045	32.06	20250102	2200	-37.27	20240430	850	62.35	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
24	20250428	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	5	2	0.36	3176877	2320	7.05	1389	1389	1350	1791	965	1378	1369.34	1.12	-381	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	312	-4.67	0.54	12	0.01	-296.00	2574.00	2220	20240425	-37.70	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	2200	-37.14	20240430	850	62.71	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
25	20250428	090639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	9	2	0.65	1547969	1143	3.47	1389	1389	1350	1791	965	1378	1354.30	1.12	109	1412	1395	1382	1365	1352	1388	1358	113	413	500	900	1	1	22594156	313	-4.69	0.54	12	0.01	-296.00	2574.00	2220	20240425	-37.52	850	20241209	63.18	1532	-9.46	20250109	1045	32.73	20250102	2200	-36.95	20240430	850	63.18	20241209	0.08	Y	076080	500	112 억	252519	N	N	N	N
26	20250425	160635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-3	5	-0.22	45716419	32909	62.86	1381	1399	1369	1795	967	1381	1389.18	1.20	-607	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	311	-4.66	0.54	12	0.15	-296.00	2574.00	2220	20240425	-37.93	850	20241209	62.12	1532	-10.05	20250109	1045	31.87	20250102	2220	-37.93	20240425	850	62.12	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
27	20250425	150640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-9	5	-0.65	44200757	31809	60.75	1381	1399	1369	1795	967	1381	1389.57	1.20	-103	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	310	-4.64	0.53	12	0.14	-296.00	2574.00	2220	20240425	-38.20	850	20241209	61.41	1532	-10.44	20250109	1045	31.29	20250102	2220	-38.20	20240425	850	61.41	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
28	20250425	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-1	5	-0.07	41576037	29898	57.10	1381	1399	1369	1795	967	1381	1390.60	1.20	-277	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	312	-4.66	0.54	12	0.13	-296.00	2574.00	2220	20240425	-37.84	850	20241209	62.35	1532	-9.92	20250109	1045	32.06	20250102	2220	-37.84	20240425	850	62.35	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
29	20250425	130642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	2	2	0.14	39038951	28054	53.58	1381	1399	1369	1795	967	1381	1391.56	1.20	-328	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	312	-4.67	0.54	12	0.12	-296.00	2574.00	2220	20240425	-37.70	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	2220	-37.70	20240425	850	62.71	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
30	20250425	120638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	4	2	0.29	38438832	27619	52.75	1381	1399	1369	1795	967	1381	1391.75	1.20	-327	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	313	-4.68	0.54	12	0.12	-296.00	2574.00	2220	20240425	-37.61	850	20241209	62.94	1532	-9.60	20250109	1045	32.54	20250102	2220	-37.61	20240425	850	62.94	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
31	20250425	110639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	12	2	0.87	36946130	26536	50.68	1381	1399	1369	1795	967	1381	1392.30	1.20	-335	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	315	-4.71	0.54	12	0.12	-296.00	2574.00	2220	20240425	-37.25	850	20241209	63.88	1532	-9.07	20250109	1045	33.30	20250102	2220	-37.25	20240425	850	63.88	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
32	20250425	100639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	16	2	1.16	27081060	19396	37.05	1381	1399	1369	1795	967	1381	1396.22	1.20	-1302	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	316	-4.72	0.54	12	0.09	-296.00	2574.00	2220	20240425	-37.07	850	20241209	64.35	1532	-8.81	20250109	1045	33.68	20250102	2220	-37.07	20240425	850	64.35	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
33	20250425	090642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1399	18	2	1.30	3320003	2383	4.55	1381	1399	1381	1795	967	1381	1393.20	1.20	336	1415	1398	1377	1360	1339	1406	1368	113	414	500	910	1	1	22594156	316	-4.73	0.54	12	0.01	-296.00	2574.00	2220	20240425	-36.98	850	20241209	64.59	1532	-8.68	20250109	1045	33.88	20250102	2220	-36.98	20240425	850	64.59	20241209	0.09	Y	076080	500	112 억	271312	N	N	N	N
34	20250424	160629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	13	2	0.95	72387661	52207	168.47	1356	1394	1356	1778	958	1368	1386.55	1.19	1275	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	312	-4.67	0.54	12	0.23	-296.00	2574.00	2225	20240415	-37.93	850	20241209	62.47	1532	-9.86	20250109	1045	32.15	20250102	2220	-37.79	20240425	850	62.47	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
35	20250424	150637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	17	2	1.24	68638107	49486	159.69	1356	1394	1356	1778	958	1368	1387.02	1.19	1283	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	313	-4.68	0.54	12	0.22	-296.00	2574.00	2225	20240415	-37.75	850	20241209	62.94	1532	-9.60	20250109	1045	32.54	20250102	2220	-37.61	20240425	850	62.94	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
36	20250424	140638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	24	2	1.75	57970142	41791	134.86	1356	1394	1356	1778	958	1368	1387.14	1.19	1149	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	315	-4.70	0.54	12	0.18	-296.00	2574.00	2225	20240415	-37.44	850	20241209	63.76	1532	-9.14	20250109	1045	33.21	20250102	2220	-37.30	20240425	850	63.76	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
37	20250424	130637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	25	2	1.83	51271063	36975	119.32	1356	1394	1356	1778	958	1368	1386.64	1.19	1295	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	315	-4.71	0.54	12	0.16	-296.00	2574.00	2225	20240415	-37.39	850	20241209	63.88	1532	-9.07	20250109	1045	33.30	20250102	2220	-37.25	20240425	850	63.88	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
38	20250424	120636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	24	2	1.75	46911880	33838	109.19	1356	1392	1356	1778	958	1368	1386.37	1.19	1303	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	315	-4.70	0.54	12	0.15	-296.00	2574.00	2225	20240415	-37.44	850	20241209	63.76	1532	-9.14	20250109	1045	33.21	20250102	2220	-37.30	20240425	850	63.76	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
39	20250424	110636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	20	2	1.46	32175370	23220	74.93	1356	1390	1356	1778	958	1368	1385.67	1.19	1431	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	314	-4.69	0.54	12	0.10	-296.00	2574.00	2225	20240415	-37.62	850	20241209	63.29	1532	-9.40	20250109	1045	32.82	20250102	2220	-37.48	20240425	850	63.29	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
40	20250424	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	18	2	1.32	27188431	19615	63.30	1356	1390	1356	1778	958	1368	1386.10	1.19	1281	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	313	-4.68	0.54	12	0.09	-296.00	2574.00	2225	20240415	-37.71	850	20241209	63.06	1532	-9.53	20250109	1045	32.63	20250102	2220	-37.57	20240425	850	63.06	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
41	20250424	090641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	15	2	1.10	2712352	1986	6.41	1356	1383	1356	1778	958	1368	1365.74	1.19	-87	1402	1385	1372	1355	1342	1383	1353	113	410	500	900	1	1	22594156	312	-4.67	0.54	12	0.01	-296.00	2574.00	2225	20240415	-37.84	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	2220	-37.70	20240425	850	62.71	20241209	0.09	Y	076080	500	112 억	269872	N	N	N	N
42	20250423	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	7	2	0.51	42369700	30886	122.63	1368	1389	1359	1769	953	1361	1371.81	1.20	-1354	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	309	-4.62	0.53	12	0.14	-296.00	2574.00	2240	20240412	-38.93	850	20241209	60.94	1532	-10.70	20250109	1045	30.91	20250102	2220	-38.38	20240425	850	60.94	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
43	20250423	150636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	15	2	1.10	39393265	28712	114.00	1368	1389	1359	1769	953	1361	1372.01	1.20	-1406	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	311	-4.65	0.53	12	0.13	-296.00	2574.00	2240	20240412	-38.57	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2220	-38.02	20240425	850	61.88	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
44	20250423	140635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	23	2	1.69	35789829	26096	103.61	1368	1389	1359	1769	953	1361	1371.47	1.20	-1395	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	313	-4.68	0.54	12	0.12	-296.00	2574.00	2240	20240412	-38.21	850	20241209	62.82	1532	-9.66	20250109	1045	32.44	20250102	2220	-37.66	20240425	850	62.82	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
45	20250423	130633	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	26	2	1.91	33440009	24398	96.87	1368	1389	1359	1769	953	1361	1370.60	1.20	-1501	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	313	-4.69	0.54	12	0.11	-296.00	2574.00	2240	20240412	-38.08	850	20241209	63.18	1532	-9.46	20250109	1045	32.73	20250102	2220	-37.52	20240425	850	63.18	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
46	20250423	120636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	9	2	0.66	18418792	13500	53.60	1368	1371	1359	1769	953	1361	1364.35	1.20	-1302	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	310	-4.63	0.53	12	0.06	-296.00	2574.00	2240	20240412	-38.84	850	20241209	61.18	1532	-10.57	20250109	1045	31.10	20250102	2220	-38.29	20240425	850	61.18	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
47	20250423	110636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	8	2	0.59	13781804	10115	40.16	1368	1369	1359	1769	953	1361	1362.51	1.20	-200	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	309	-4.62	0.53	12	0.04	-296.00	2574.00	2240	20240412	-38.88	850	20241209	61.06	1532	-10.64	20250109	1045	31.00	20250102	2220	-38.33	20240425	850	61.06	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
48	20250423	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	4	2	0.29	4972704	3645	14.47	1368	1368	1361	1769	953	1361	1364.25	1.20	-224	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	308	-4.61	0.53	12	0.02	-296.00	2574.00	2240	20240412	-39.06	850	20241209	60.59	1532	-10.90	20250109	1045	30.62	20250102	2220	-38.51	20240425	850	60.59	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
49	20250423	090641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	7	2	0.51	106704	78	0.31	1368	1368	1368	1769	953	1361	1368.00	1.20	0	1391	1376	1364	1349	1337	1370	1343	113	408	500	890	1	1	22594156	309	-4.62	0.53	12	0.00	-296.00	2574.00	2240	20240412	-38.93	850	20241209	60.94	1532	-10.70	20250109	1045	30.91	20250102	2220	-38.38	20240425	850	60.94	20241209	0.10	Y	076080	500	112 억	270985	N	N	N	N
50	20250422	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1361	-18	5	-1.31	34335163	25168	108.75	1364	1379	1352	1792	966	1379	1364.24	1.19	1558	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	308	-4.60	0.53	12	0.11	-296.00	2574.00	2240	20240412	-39.24	850	20241209	60.12	1532	-11.16	20250109	1045	30.24	20250102	2220	-38.69	20240425	850	60.12	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
51	20250422	150633	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-7	5	-0.51	34042461	24953	107.83	1364	1379	1352	1792	966	1379	1364.26	1.19	1682	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	310	-4.64	0.53	12	0.11	-296.00	2574.00	2240	20240412	-38.75	850	20241209	61.41	1532	-10.44	20250109	1045	31.29	20250102	2220	-38.20	20240425	850	61.41	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
52	20250422	140632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-4	5	-0.29	32406463	23754	102.64	1364	1379	1352	1792	966	1379	1364.25	1.19	1443	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	311	-4.65	0.53	12	0.11	-296.00	2574.00	2240	20240412	-38.62	850	20241209	61.76	1532	-10.25	20250109	1045	31.58	20250102	2220	-38.06	20240425	850	61.76	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
53	20250422	130630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-7	5	-0.51	25482474	18709	80.84	1364	1379	1352	1792	966	1379	1362.04	1.19	1750	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	310	-4.64	0.53	12	0.08	-296.00	2574.00	2240	20240412	-38.75	850	20241209	61.41	1532	-10.44	20250109	1045	31.29	20250102	2220	-38.20	20240425	850	61.41	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
54	20250422	120632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	-19	5	-1.38	18684049	13722	59.29	1364	1379	1352	1792	966	1379	1361.61	1.19	804	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	307	-4.59	0.53	12	0.06	-296.00	2574.00	2240	20240412	-39.29	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2220	-38.74	20240425	850	60.00	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
55	20250422	110632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	-17	5	-1.23	17957987	13188	56.99	1364	1379	1352	1792	966	1379	1361.69	1.19	804	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	308	-4.60	0.53	12	0.06	-296.00	2574.00	2240	20240412	-39.20	850	20241209	60.24	1532	-11.10	20250109	1045	30.33	20250102	2220	-38.65	20240425	850	60.24	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
56	20250422	100631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	-13	5	-0.94	6512846	4787	20.69	1364	1379	1352	1792	966	1379	1360.53	1.19	626	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	309	-4.61	0.53	12	0.02	-296.00	2574.00	2240	20240412	-39.02	850	20241209	60.71	1532	-10.84	20250109	1045	30.72	20250102	2220	-38.47	20240425	850	60.71	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
57	20250422	090633	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-2	5	-0.15	490511	358	1.55	1364	1379	1364	1792	966	1379	1370.14	1.19	37	1417	1397	1374	1354	1331	1408	1365	113	413	500	910	1	1	22594156	311	-4.65	0.53	12	0.00	-296.00	2574.00	2240	20240412	-38.53	850	20241209	62.00	1532	-10.12	20250109	1045	31.77	20250102	2220	-37.97	20240425	850	62.00	20241209	0.12	Y	076080	500	112 억	269592	N	N	N	N
58	20250421	160619	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	0	3	0.00	31856138	23142	153.61	1375	1394	1351	1792	966	1379	1376.55	1.19	4	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.66	0.54	12	0.10	-296.00	2574.00	2285	20240409	-39.65	850	20241209	62.24	1532	-9.99	20250109	1045	31.96	20250102	2220	-37.88	20240425	850	62.24	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
59	20250421	150630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-5	5	-0.36	30233036	21963	145.79	1375	1394	1351	1792	966	1379	1376.54	1.19	676	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	310	-4.64	0.53	12	0.10	-296.00	2574.00	2285	20240409	-39.87	850	20241209	61.65	1532	-10.31	20250109	1045	31.48	20250102	2220	-38.11	20240425	850	61.65	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
60	20250421	140630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	0	3	0.00	23437467	17016	112.95	1375	1394	1351	1792	966	1379	1377.38	1.19	277	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.66	0.54	12	0.08	-296.00	2574.00	2285	20240409	-39.65	850	20241209	62.24	1532	-9.99	20250109	1045	31.96	20250102	2220	-37.88	20240425	850	62.24	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
61	20250421	130630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	0	3	0.00	21366710	15513	102.97	1375	1394	1351	1792	966	1379	1377.34	1.19	304	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.66	0.54	12	0.07	-296.00	2574.00	2285	20240409	-39.65	850	20241209	62.24	1532	-9.99	20250109	1045	31.96	20250102	2220	-37.88	20240425	850	62.24	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
62	20250421	120629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	2	2	0.15	19713135	14310	94.99	1375	1394	1351	1792	966	1379	1377.58	1.19	314	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.67	0.54	12	0.06	-296.00	2574.00	2285	20240409	-39.56	850	20241209	62.47	1532	-9.86	20250109	1045	32.15	20250102	2220	-37.79	20240425	850	62.47	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
63	20250421	110630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	2	2	0.15	17180850	12472	82.79	1375	1394	1351	1792	966	1379	1377.55	1.19	221	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.67	0.54	12	0.06	-296.00	2574.00	2285	20240409	-39.56	850	20241209	62.47	1532	-9.86	20250109	1045	32.15	20250102	2220	-37.79	20240425	850	62.47	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
64	20250421	100625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	0	3	0.00	9863853	7171	47.60	1375	1394	1351	1792	966	1379	1375.52	1.19	41	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	312	-4.66	0.54	12	0.03	-296.00	2574.00	2285	20240409	-39.65	850	20241209	62.24	1532	-9.99	20250109	1045	31.96	20250102	2220	-37.88	20240425	850	62.24	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
65	20250421	090645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	13	2	0.94	2817691	2029	13.47	1375	1394	1363	1792	966	1379	1388.71	1.19	-2	1405	1392	1375	1362	1345	1383	1353	113	413	500	910	1	1	22594156	315	-4.70	0.54	12	0.01	-296.00	2574.00	2285	20240409	-39.08	850	20241209	63.76	1532	-9.14	20250109	1045	33.21	20250102	2220	-37.30	20240425	850	63.76	20241209	0.13	Y	076080	500	112 억	269588	N	N	N	N
66	20250418	160618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	7	2	0.51	20734514	15018	64.10	1380	1388	1358	1783	961	1372	1380.64	1.20	-1512	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	312	-4.66	0.54	12	0.07	-296.00	2574.00	2570	20240408	-46.34	850	20241209	62.24	1532	-9.99	20250109	1045	31.96	20250102	2220	-37.88	20240425	850	62.24	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
67	20250418	150626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	8	2	0.58	20139896	14587	62.26	1380	1388	1358	1783	961	1372	1380.67	1.20	-1349	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	312	-4.66	0.54	12	0.06	-296.00	2574.00	2570	20240408	-46.30	850	20241209	62.35	1532	-9.92	20250109	1045	32.06	20250102	2220	-37.84	20240425	850	62.35	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
68	20250418	140629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	8	2	0.58	16812199	12175	51.96	1380	1388	1358	1783	961	1372	1380.88	1.20	-1262	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	312	-4.66	0.54	12	0.05	-296.00	2574.00	2570	20240408	-46.30	850	20241209	62.35	1532	-9.92	20250109	1045	32.06	20250102	2220	-37.84	20240425	850	62.35	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
69	20250418	130627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	6	2	0.44	15295311	11070	47.25	1380	1388	1358	1783	961	1372	1381.69	1.20	-1280	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	311	-4.66	0.54	12	0.05	-296.00	2574.00	2570	20240408	-46.38	850	20241209	62.12	1532	-10.05	20250109	1045	31.87	20250102	2220	-37.93	20240425	850	62.12	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
70	20250418	120625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	10	2	0.73	12770146	9235	39.42	1380	1388	1358	1783	961	1372	1382.80	1.20	-492	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	312	-4.67	0.54	12	0.04	-296.00	2574.00	2570	20240408	-46.23	850	20241209	62.59	1532	-9.79	20250109	1045	32.25	20250102	2220	-37.75	20240425	850	62.59	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
71	20250418	110629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	12	2	0.87	9614193	6954	29.68	1380	1388	1358	1783	961	1372	1382.54	1.20	-236	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	313	-4.68	0.54	12	0.03	-296.00	2574.00	2570	20240408	-46.15	850	20241209	62.82	1532	-9.66	20250109	1045	32.44	20250102	2220	-37.66	20240425	850	62.82	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
72	20250418	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	13	2	0.95	8754777	6333	27.03	1380	1388	1358	1783	961	1372	1382.41	1.20	-140	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	313	-4.68	0.54	12	0.03	-296.00	2574.00	2570	20240408	-46.11	850	20241209	62.94	1532	-9.60	20250109	1045	32.54	20250102	2220	-37.61	20240425	850	62.94	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
73	20250418	090632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	11	2	0.80	2305965	1671	7.13	1380	1383	1379	1783	961	1372	1379.99	1.20	-54	1394	1382	1372	1360	1350	1389	1367	113	411	500	900	1	1	22594156	312	-4.67	0.54	12	0.01	-296.00	2574.00	2570	20240408	-46.19	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	2220	-37.70	20240425	850	62.71	20241209	0.13	Y	076080	500	112 억	271100	N	N	N	N
74	20250417	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	16	2	1.18	31588659	22966	55.28	1366	1384	1362	1762	950	1356	1375.45	1.19	1525	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.64	0.53	12	0.10	-296.00	2574.00	2570	20240408	-46.61	850	20241209	61.41	1532	-10.44	20250109	1045	31.29	20250102	2220	-38.20	20240425	850	61.41	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
75	20250417	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	15	2	1.11	30217293	21966	52.88	1366	1384	1362	1762	950	1356	1375.64	1.19	1663	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.63	0.53	12	0.10	-296.00	2574.00	2570	20240408	-46.65	850	20241209	61.29	1532	-10.51	20250109	1045	31.20	20250102	2220	-38.24	20240425	850	61.29	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
76	20250417	140631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	18	2	1.33	24960120	18131	43.64	1366	1384	1362	1762	950	1356	1376.65	1.19	1614	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.64	0.53	12	0.08	-296.00	2574.00	2570	20240408	-46.54	850	20241209	61.65	1532	-10.31	20250109	1045	31.48	20250102	2220	-38.11	20240425	850	61.65	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
77	20250417	130630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	18	2	1.33	19668998	14278	34.37	1366	1384	1362	1762	950	1356	1377.57	1.19	1637	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.64	0.53	12	0.06	-296.00	2574.00	2570	20240408	-46.54	850	20241209	61.65	1532	-10.31	20250109	1045	31.48	20250102	2220	-38.11	20240425	850	61.65	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
78	20250417	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	15	2	1.11	19188234	13928	33.53	1366	1384	1362	1762	950	1356	1377.67	1.19	1589	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.63	0.53	12	0.06	-296.00	2574.00	2570	20240408	-46.65	850	20241209	61.29	1532	-10.51	20250109	1045	31.20	20250102	2220	-38.24	20240425	850	61.29	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
79	20250417	110627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	17	2	1.25	17144952	12436	29.94	1366	1384	1362	1762	950	1356	1378.65	1.19	1356	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	310	-4.64	0.53	12	0.06	-296.00	2574.00	2570	20240408	-46.58	850	20241209	61.53	1532	-10.38	20250109	1045	31.39	20250102	2220	-38.15	20240425	850	61.53	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
80	20250417	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	19	2	1.40	14628432	10604	25.53	1366	1384	1362	1762	950	1356	1379.52	1.19	1338	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	311	-4.65	0.53	12	0.05	-296.00	2574.00	2570	20240408	-46.50	850	20241209	61.76	1532	-10.25	20250109	1045	31.58	20250102	2220	-38.06	20240425	850	61.76	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
81	20250417	090631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	24	2	1.77	677434	492	1.18	1366	1380	1366	1762	950	1356	1376.90	1.19	0	1407	1381	1358	1332	1309	1370	1321	113	406	500	890	1	1	22594156	312	-4.66	0.54	12	0.00	-296.00	2574.00	2570	20240408	-46.30	850	20241209	62.35	1532	-9.92	20250109	1045	32.06	20250102	2220	-37.84	20240425	850	62.35	20241209	0.13	Y	076080	500	112 억	269575	N	N	N	N
82	20250416	160621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-9	5	-0.66	52660289	38488	133.89	1379	1384	1335	1774	956	1365	1368.23	1.20	-584	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	306	-4.58	0.53	12	0.17	-296.00	2574.00	2570	20240408	-47.24	850	20241209	59.53	1532	-11.49	20250109	1045	29.76	20250102	2220	-38.92	20240425	850	59.53	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
83	20250416	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1358	-7	5	-0.51	50481254	36881	128.30	1379	1384	1335	1774	956	1365	1368.76	1.20	222	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	307	-4.59	0.53	12	0.16	-296.00	2574.00	2570	20240408	-47.16	850	20241209	59.76	1532	-11.36	20250109	1045	29.95	20250102	2220	-38.83	20240425	850	59.76	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
84	20250416	140627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	7	2	0.51	44291394	32311	112.40	1379	1384	1359	1774	956	1365	1370.78	1.20	109	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	310	-4.64	0.53	12	0.14	-296.00	2574.00	2570	20240408	-46.61	850	20241209	61.41	1532	-10.44	20250109	1045	31.29	20250102	2220	-38.20	20240425	850	61.41	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
85	20250416	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	10	2	0.73	43284918	31573	109.83	1379	1384	1359	1774	956	1365	1370.95	1.20	-133	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	311	-4.65	0.53	12	0.14	-296.00	2574.00	2570	20240408	-46.50	850	20241209	61.76	1532	-10.25	20250109	1045	31.58	20250102	2220	-38.06	20240425	850	61.76	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
86	20250416	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	10	2	0.73	31404201	22874	79.57	1379	1384	1359	1774	956	1365	1372.92	1.20	-193	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	311	-4.65	0.53	12	0.10	-296.00	2574.00	2570	20240408	-46.50	850	20241209	61.76	1532	-10.25	20250109	1045	31.58	20250102	2220	-38.06	20240425	850	61.76	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
87	20250416	110627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	11	2	0.81	28516094	20775	72.27	1379	1384	1359	1774	956	1365	1372.62	1.20	-194	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	311	-4.65	0.53	12	0.09	-296.00	2574.00	2570	20240408	-46.46	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2220	-38.02	20240425	850	61.88	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
88	20250416	100626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	12	2	0.88	24633562	17956	62.46	1379	1384	1359	1774	956	1365	1371.88	1.20	-225	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	311	-4.65	0.53	12	0.08	-296.00	2574.00	2570	20240408	-46.42	850	20241209	62.00	1532	-10.12	20250109	1045	31.77	20250102	2220	-37.97	20240425	850	62.00	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
89	20250416	090632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	13	2	0.95	874310	634	2.21	1379	1384	1365	1774	956	1365	1379.04	1.20	-85	1405	1385	1364	1344	1323	1395	1354	113	409	500	900	1	1	22594156	311	-4.66	0.54	12	0.00	-296.00	2574.00	2570	20240408	-46.38	850	20241209	62.12	1532	-10.05	20250109	1045	31.87	20250102	2220	-37.93	20240425	850	62.12	20241209	0.13	Y	076080	500	112 억	270159	N	N	N	N
90	20250415	160620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	22	2	1.64	37474131	27450	66.79	1343	1384	1343	1745	941	1343	1365.18	1.21	-3956	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	308	-4.61	0.53	12	0.12	-296.00	2574.00	2570	20240408	-46.89	850	20241209	60.59	1532	-10.90	20250109	1045	30.62	20250102	2225	-38.65	20240415	850	60.59	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
91	20250415	150626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	22	2	1.64	35864572	26269	63.92	1343	1384	1343	1745	941	1343	1365.28	1.21	-3738	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	308	-4.61	0.53	12	0.12	-296.00	2574.00	2570	20240408	-46.89	850	20241209	60.59	1532	-10.90	20250109	1045	30.62	20250102	2225	-38.65	20240415	850	60.59	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
92	20250415	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1364	21	2	1.56	27678378	20254	49.28	1343	1384	1343	1745	941	1343	1366.56	1.21	-3198	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	308	-4.61	0.53	12	0.09	-296.00	2574.00	2570	20240408	-46.93	850	20241209	60.47	1532	-10.97	20250109	1045	30.53	20250102	2225	-38.70	20240415	850	60.47	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
93	20250415	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	27	2	2.01	24778052	18127	44.11	1343	1384	1343	1745	941	1343	1366.91	1.21	-3307	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	310	-4.63	0.53	12	0.08	-296.00	2574.00	2570	20240408	-46.69	850	20241209	61.18	1532	-10.57	20250109	1045	31.10	20250102	2225	-38.43	20240415	850	61.18	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
94	20250415	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	26	2	1.94	22038820	16126	39.24	1343	1384	1343	1745	941	1343	1366.66	1.21	-3309	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	309	-4.62	0.53	12	0.07	-296.00	2574.00	2570	20240408	-46.73	850	20241209	61.06	1532	-10.64	20250109	1045	31.00	20250102	2225	-38.47	20240415	850	61.06	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
95	20250415	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	25	2	1.86	16265228	11882	28.91	1343	1384	1343	1745	941	1343	1368.90	1.21	-3624	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	309	-4.62	0.53	12	0.05	-296.00	2574.00	2570	20240408	-46.77	850	20241209	60.94	1532	-10.70	20250109	1045	30.91	20250102	2225	-38.52	20240415	850	60.94	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
96	20250415	100625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	33	2	2.46	12292919	8982	21.86	1343	1384	1343	1745	941	1343	1368.62	1.21	-2777	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	311	-4.65	0.53	12	0.04	-296.00	2574.00	2570	20240408	-46.46	850	20241209	61.88	1532	-10.18	20250109	1045	31.67	20250102	2225	-38.16	20240415	850	61.88	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
97	20250415	090628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1349	6	2	0.45	1731504	1282	3.12	1343	1384	1343	1745	941	1343	1350.63	1.21	89	1382	1362	1327	1307	1272	1372	1317	113	402	500	880	1	1	22594156	305	-4.56	0.52	12	0.01	-296.00	2574.00	2570	20240408	-47.51	850	20241209	58.71	1532	-11.95	20250109	1045	29.09	20250102	2225	-39.37	20240415	850	58.71	20241209	0.13	Y	076080	500	112 억	274115	N	N	N	N
98	20250414	160618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1343	33	2	2.52	54712810	41082	192.45	1292	1347	1292	1703	917	1310	1331.79	1.21	1349	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.54	0.52	12	0.18	-296.00	2574.00	2580	20240402	-47.95	850	20241209	58.00	1532	-12.34	20250109	1045	28.52	20250102	2225	-39.64	20240415	850	58.00	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
99	20250414	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1342	32	2	2.44	50022304	37587	176.08	1292	1347	1292	1703	917	1310	1330.84	1.21	1297	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.53	0.52	12	0.17	-296.00	2574.00	2580	20240402	-47.98	850	20241209	57.88	1532	-12.40	20250109	1045	28.42	20250102	2225	-39.69	20240415	850	57.88	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
100	20250414	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1343	33	2	2.52	45603709	34296	160.66	1292	1347	1292	1703	917	1310	1329.71	1.21	1163	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.54	0.52	12	0.15	-296.00	2574.00	2580	20240402	-47.95	850	20241209	58.00	1532	-12.34	20250109	1045	28.52	20250102	2225	-39.64	20240415	850	58.00	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
101	20250414	130621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1343	33	2	2.52	41982992	31600	148.03	1292	1347	1292	1703	917	1310	1328.58	1.21	925	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.54	0.52	12	0.14	-296.00	2574.00	2580	20240402	-47.95	850	20241209	58.00	1532	-12.34	20250109	1045	28.52	20250102	2225	-39.64	20240415	850	58.00	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
102	20250414	120623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1342	32	2	2.44	36274027	27344	128.09	1292	1347	1292	1703	917	1310	1326.58	1.21	663	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.53	0.52	12	0.12	-296.00	2574.00	2580	20240402	-47.98	850	20241209	57.88	1532	-12.40	20250109	1045	28.42	20250102	2225	-39.69	20240415	850	57.88	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
103	20250414	110620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1342	32	2	2.44	35457765	26736	125.24	1292	1347	1292	1703	917	1310	1326.22	1.21	625	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	303	-4.53	0.52	12	0.12	-296.00	2574.00	2580	20240402	-47.98	850	20241209	57.88	1532	-12.40	20250109	1045	28.42	20250102	2225	-39.69	20240415	850	57.88	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
104	20250414	100622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1335	25	2	1.91	24844271	18771	87.93	1292	1339	1292	1703	917	1310	1323.55	1.21	1157	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	302	-4.51	0.52	12	0.08	-296.00	2574.00	2580	20240402	-48.26	850	20241209	57.06	1532	-12.86	20250109	1045	27.75	20250102	2225	-40.00	20240415	850	57.06	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
105	20250414	090623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1330	20	2	1.53	10578604	8038	37.65	1292	1339	1292	1703	917	1310	1316.07	1.21	33	1390	1350	1320	1280	1250	1335	1265	113	393	500	860	1	1	22594156	301	-4.49	0.52	12	0.04	-296.00	2574.00	2580	20240402	-48.45	850	20241209	56.47	1532	-13.19	20250109	1045	27.27	20250102	2225	-40.22	20240415	850	56.47	20241209	0.13	Y	076080	500	112 억	272766	N	N	N	N
106	20250411	160615	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	-9	5	-0.68	28116394	21273	67.62	1319	1360	1290	1714	924	1319	1321.69	1.21	-1030	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	296	-4.43	0.51	12	0.09	-296.00	2574.00	2600	20240401	-49.62	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2240	-41.52	20240412	850	54.12	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
107	20250411	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1312	-7	5	-0.53	27707589	20961	66.63	1319	1360	1290	1714	924	1319	1321.86	1.21	-1017	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	296	-4.43	0.51	12	0.09	-296.00	2574.00	2600	20240401	-49.54	850	20241209	54.35	1532	-14.36	20250109	1045	25.55	20250102	2240	-41.43	20240412	850	54.35	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
108	20250411	140619	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	-9	5	-0.68	22733754	17152	54.52	1319	1360	1290	1714	924	1319	1325.43	1.21	-1095	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	296	-4.43	0.51	12	0.08	-296.00	2574.00	2600	20240401	-49.62	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2240	-41.52	20240412	850	54.12	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
109	20250411	130621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1335	16	2	1.21	18323312	13810	43.90	1319	1360	1290	1714	924	1319	1326.81	1.21	-982	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	302	-4.51	0.52	12	0.06	-296.00	2574.00	2600	20240401	-48.65	850	20241209	57.06	1532	-12.86	20250109	1045	27.75	20250102	2240	-40.40	20240412	850	57.06	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
110	20250411	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1336	17	2	1.29	14020003	10577	33.62	1319	1360	1290	1714	924	1319	1325.52	1.21	-854	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	302	-4.51	0.52	12	0.05	-296.00	2574.00	2600	20240401	-48.62	850	20241209	57.18	1532	-12.79	20250109	1045	27.85	20250102	2240	-40.36	20240412	850	57.18	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
111	20250411	110620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1349	30	2	2.27	13015565	9827	31.24	1319	1360	1290	1714	924	1319	1324.47	1.21	-840	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	305	-4.56	0.52	12	0.04	-296.00	2574.00	2600	20240401	-48.12	850	20241209	58.71	1532	-11.95	20250109	1045	29.09	20250102	2240	-39.78	20240412	850	58.71	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
112	20250411	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	0	3	0.00	4653693	3558	11.31	1319	1319	1290	1714	924	1319	1307.95	1.21	-309	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	298	-4.46	0.51	12	0.02	-296.00	2574.00	2600	20240401	-49.27	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2240	-41.12	20240412	850	55.18	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
113	20250411	090625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	0	3	0.00	214997	163	0.52	1319	1319	1319	1714	924	1319	1319.00	1.21	0	1338	1328	1310	1300	1282	1333	1305	113	395	500	870	1	1	22594156	298	-4.46	0.51	12	0.00	-296.00	2574.00	2600	20240401	-49.27	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2240	-41.12	20240412	850	55.18	20241209	0.13	Y	076080	500	112 억	273612	N	N	N	N
114	20250410	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	34	2	2.65	41029178	31461	81.76	1292	1320	1292	1670	900	1285	1304.13	1.20	3029	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	298	-4.46	0.51	12	0.14	-296.00	2574.00	2620	20240329	-49.66	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2240	-41.12	20240412	850	55.18	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
115	20250410	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1320	35	2	2.72	38959789	29880	77.65	1292	1320	1292	1670	900	1285	1303.88	1.20	2110	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	298	-4.46	0.51	12	0.13	-296.00	2574.00	2620	20240329	-49.62	850	20241209	55.29	1532	-13.84	20250109	1045	26.32	20250102	2240	-41.07	20240412	850	55.29	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
116	20250410	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1307	22	2	1.71	28977612	22221	57.74	1292	1314	1292	1670	900	1285	1304.06	1.20	2157	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	295	-4.42	0.51	12	0.10	-296.00	2574.00	2620	20240329	-50.11	850	20241209	53.76	1532	-14.69	20250109	1045	25.07	20250102	2240	-41.65	20240412	850	53.76	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
117	20250410	130618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1306	21	2	1.63	27639314	21193	55.07	1292	1314	1292	1670	900	1285	1304.17	1.20	2104	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	295	-4.41	0.51	12	0.09	-296.00	2574.00	2620	20240329	-50.15	850	20241209	53.65	1532	-14.75	20250109	1045	24.98	20250102	2240	-41.70	20240412	850	53.65	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
118	20250410	120619	57	100.00	KOSDAQ	건설	N	N	N	N	N	1306	21	2	1.63	27001725	20705	53.80	1292	1314	1292	1670	900	1285	1304.12	1.20	2159	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	295	-4.41	0.51	12	0.09	-296.00	2574.00	2620	20240329	-50.15	850	20241209	53.65	1532	-14.75	20250109	1045	24.98	20250102	2240	-41.70	20240412	850	53.65	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
119	20250410	110618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1303	18	2	1.40	25627073	19647	51.06	1292	1314	1292	1670	900	1285	1304.38	1.20	2088	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	294	-4.40	0.51	12	0.09	-296.00	2574.00	2620	20240329	-50.27	850	20241209	53.29	1532	-14.95	20250109	1045	24.69	20250102	2240	-41.83	20240412	850	53.29	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
120	20250410	100619	57	100.00	KOSDAQ	건설	N	N	N	N	N	1293	8	2	0.62	12617311	9662	25.11	1292	1314	1292	1670	900	1285	1305.87	1.20	1872	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	292	-4.37	0.50	12	0.04	-296.00	2574.00	2620	20240329	-50.65	850	20241209	52.12	1532	-15.60	20250109	1045	23.73	20250102	2240	-42.28	20240412	850	52.12	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
121	20250410	090621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1292	7	2	0.54	3186151	2449	6.36	1292	1310	1292	1670	900	1285	1301.00	1.20	1997	1373	1329	1292	1248	1211	1310	1229	113	385	500	840	1	1	22594156	292	-4.36	0.50	12	0.01	-296.00	2574.00	2620	20240329	-50.69	850	20241209	52.00	1532	-15.67	20250109	1045	23.64	20250102	2240	-42.32	20240412	850	52.00	20241209	0.13	Y	076080	500	112 억	270583	N	N	N	N
122	20250409	160615	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-15	5	-1.15	48543447	37811	116.33	1336	1336	1255	1690	910	1300	1283.84	1.20	-293	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	290	-4.34	0.50	12	0.17	-296.00	2574.00	2620	20240329	-50.95	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2285	-43.76	20240409	850	51.18	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
123	20250409	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-20	5	-1.54	46123792	35928	110.54	1336	1336	1255	1690	910	1300	1283.78	1.20	-199	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	289	-4.32	0.50	12	0.16	-296.00	2574.00	2620	20240329	-51.15	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2285	-43.98	20240409	850	50.59	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
124	20250409	140613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1269	-31	5	-2.38	44279320	34479	106.08	1336	1336	1255	1690	910	1300	1284.24	1.20	277	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	287	-4.29	0.49	12	0.15	-296.00	2574.00	2620	20240329	-51.56	850	20241209	49.29	1532	-17.17	20250109	1045	21.44	20250102	2285	-44.46	20240409	850	49.29	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
125	20250409	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-10	5	-0.77	23699337	18294	56.29	1336	1336	1286	1690	910	1300	1295.47	1.20	11	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	291	-4.36	0.50	12	0.08	-296.00	2574.00	2620	20240329	-50.76	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2285	-43.54	20240409	850	51.76	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
126	20250409	120612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	0	3	0.00	20637132	15921	48.98	1336	1336	1286	1690	910	1300	1296.22	1.20	-70	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	294	-4.39	0.51	12	0.07	-296.00	2574.00	2620	20240329	-50.38	850	20241209	52.94	1532	-15.14	20250109	1045	24.40	20250102	2285	-43.11	20240409	850	52.94	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
127	20250409	110611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-10	5	-0.77	16776052	12946	39.83	1336	1336	1286	1690	910	1300	1295.85	1.20	9	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	291	-4.36	0.50	12	0.06	-296.00	2574.00	2620	20240329	-50.76	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2285	-43.54	20240409	850	51.76	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
128	20250409	100614	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	-12	5	-0.92	14950407	11538	35.50	1336	1336	1286	1690	910	1300	1295.75	1.20	590	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	291	-4.35	0.50	12	0.05	-296.00	2574.00	2620	20240329	-50.84	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2285	-43.63	20240409	850	51.53	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
129	20250409	090617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1329	29	2	2.23	2260972	1736	5.34	1336	1336	1287	1690	910	1300	1302.40	1.20	0	1364	1332	1306	1274	1248	1348	1290	113	390	500	850	1	1	22594156	300	-4.49	0.52	12	0.01	-296.00	2574.00	2620	20240329	-49.27	850	20241209	56.35	1532	-13.25	20250109	1045	27.18	20250102	2285	-41.84	20240409	850	56.35	20241209	0.15	Y	076080	500	112 억	270396	N	N	N	N
130	20250408	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	15	2	1.17	42529227	32500	95.27	1280	1338	1280	1670	900	1285	1308.59	1.20	185	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	294	-4.39	0.51	12	0.14	-296.00	2574.00	2620	20240329	-50.38	850	20241209	52.94	1532	-15.14	20250109	1045	24.40	20250102	2570	-49.42	20240408	850	52.94	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
131	20250408	150611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	15	2	1.17	39787156	30389	89.08	1280	1338	1280	1670	900	1285	1309.26	1.20	415	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	294	-4.39	0.51	12	0.13	-296.00	2574.00	2620	20240329	-50.38	850	20241209	52.94	1532	-15.14	20250109	1045	24.40	20250102	2570	-49.42	20240408	850	52.94	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
132	20250408	140609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1309	24	2	1.87	31629243	24115	70.69	1280	1338	1280	1670	900	1285	1311.60	1.20	547	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	296	-4.42	0.51	12	0.11	-296.00	2574.00	2620	20240329	-50.04	850	20241209	54.00	1532	-14.56	20250109	1045	25.26	20250102	2570	-49.07	20240408	850	54.00	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
133	20250408	130608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1315	30	2	2.33	28177878	21469	62.93	1280	1338	1280	1670	900	1285	1312.49	1.20	1333	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	297	-4.44	0.51	12	0.10	-296.00	2574.00	2620	20240329	-49.81	850	20241209	54.71	1532	-14.16	20250109	1045	25.84	20250102	2570	-48.83	20240408	850	54.71	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
134	20250408	120610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1316	31	2	2.41	25089913	19110	56.02	1280	1338	1280	1670	900	1285	1312.92	1.20	1346	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	297	-4.45	0.51	12	0.08	-296.00	2574.00	2620	20240329	-49.77	850	20241209	54.82	1532	-14.10	20250109	1045	25.93	20250102	2570	-48.79	20240408	850	54.82	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
135	20250408	110609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1320	35	2	2.72	14096709	10711	31.40	1280	1338	1280	1670	900	1285	1316.10	1.20	1077	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	298	-4.46	0.51	12	0.05	-296.00	2574.00	2620	20240329	-49.62	850	20241209	55.29	1532	-13.84	20250109	1045	26.32	20250102	2570	-48.64	20240408	850	55.29	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
136	20250408	100610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1321	36	2	2.80	13147737	9988	29.28	1280	1338	1280	1670	900	1285	1316.35	1.20	776	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	298	-4.46	0.51	12	0.04	-296.00	2574.00	2620	20240329	-49.58	850	20241209	55.41	1532	-13.77	20250109	1045	26.41	20250102	2570	-48.60	20240408	850	55.41	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
137	20250408	090611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1336	51	2	3.97	5179953	3965	11.62	1280	1338	1280	1670	900	1285	1306.42	1.20	1678	1413	1348	1297	1232	1181	1323	1207	113	385	500	840	1	1	22594156	302	-4.51	0.52	12	0.02	-296.00	2574.00	2620	20240329	-49.01	850	20241209	57.18	1532	-12.79	20250109	1045	27.85	20250102	2570	-48.02	20240408	850	57.18	20241209	0.15	Y	076080	500	112 억	270387	N	N	N	N
138	20250407	160603	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-79	5	-5.79	44770195	34094	65.11	1362	1362	1246	1773	955	1364	1313.14	1.09	-142	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	290	-4.34	0.50	12	0.15	-296.00	2574.00	2620	20240329	-50.95	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2570	-50.00	20240408	850	51.18	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
139	20250407	150608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1299	-65	5	-4.77	41836242	31817	60.77	1362	1362	1246	1773	955	1364	1314.90	1.09	19	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	293	-4.39	0.50	12	0.14	-296.00	2574.00	2620	20240329	-50.42	850	20241209	52.82	1532	-15.21	20250109	1045	24.31	20250102	2570	-49.46	20240408	850	52.82	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
140	20250407	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-118	5	-8.65	33018948	25011	47.77	1362	1362	1246	1773	955	1364	1320.18	1.09	-938	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	282	-4.21	0.48	12	0.11	-296.00	2574.00	2620	20240329	-52.44	850	20241209	46.59	1532	-18.67	20250109	1045	19.23	20250102	2570	-51.52	20240408	850	46.59	20241209	0.15	Y	076080	500	112 억	247029	Y	N	N	N
141	20250407	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	1331	-33	5	-2.42	25727648	19414	37.08	1362	1362	1291	1773	955	1364	1325.21	1.09	-864	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	301	-4.50	0.52	12	0.09	-296.00	2574.00	2620	20240329	-49.20	850	20241209	56.59	1532	-13.12	20250109	1045	27.37	20250102	2570	-48.21	20240408	850	56.59	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
142	20250407	120604	57	100.00	KOSDAQ	건설	N	N	N	N	N	1329	-35	5	-2.57	25206940	19019	36.32	1362	1362	1291	1773	955	1364	1325.36	1.09	-859	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	300	-4.49	0.52	12	0.08	-296.00	2574.00	2620	20240329	-49.27	850	20241209	56.35	1532	-13.25	20250109	1045	27.18	20250102	2570	-48.29	20240408	850	56.35	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
143	20250407	110605	57	100.00	KOSDAQ	건설	N	N	N	N	N	1331	-33	5	-2.42	23157664	17466	33.36	1362	1362	1291	1773	955	1364	1325.87	1.09	-814	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	301	-4.50	0.52	12	0.08	-296.00	2574.00	2620	20240329	-49.20	850	20241209	56.59	1532	-13.12	20250109	1045	27.37	20250102	2570	-48.21	20240408	850	56.59	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
144	20250407	100605	57	100.00	KOSDAQ	건설	N	N	N	N	N	1330	-34	5	-2.49	16773866	12649	24.16	1362	1362	1291	1773	955	1364	1326.10	1.09	-308	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	301	-4.49	0.52	12	0.06	-296.00	2574.00	2620	20240329	-49.24	850	20241209	56.47	1532	-13.19	20250109	1045	27.27	20250102	2570	-48.25	20240408	850	56.47	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
145	20250407	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	1350	-14	5	-1.03	1529612	1128	2.15	1362	1362	1350	1773	955	1364	1356.04	1.09	-511	1425	1394	1364	1333	1303	1410	1349	113	409	500	900	1	1	22594156	305	-4.56	0.52	12	0.00	-296.00	2574.00	2620	20240329	-48.47	850	20241209	58.82	1532	-11.88	20250109	1045	29.19	20250102	2570	-47.47	20240408	850	58.82	20241209	0.15	Y	076080	500	112 억	247029	N	N	N	N
146	20250404	160603	57	100.00	KOSDAQ	건설	N	N	N	N	N	1364	16	2	1.19	71882802	52340	84.76	1348	1395	1334	1752	944	1348	1373.38	1.09	-278	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	308	-4.61	0.53	12	0.23	-296.00	2574.00	2620	20240329	-47.94	850	20241209	60.47	1532	-10.97	20250109	1045	30.53	20250102	2570	-46.93	20240408	850	60.47	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
147	20250404	150608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1354	6	2	0.45	70484990	51315	83.10	1348	1395	1334	1752	944	1348	1373.57	1.09	-255	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	306	-4.57	0.53	12	0.23	-296.00	2574.00	2620	20240329	-48.32	850	20241209	59.29	1532	-11.62	20250109	1045	29.57	20250102	2570	-47.32	20240408	850	59.29	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
148	20250404	140610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1364	16	2	1.19	68906831	50154	81.22	1348	1395	1334	1752	944	1348	1373.90	1.09	-324	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	308	-4.61	0.53	12	0.22	-296.00	2574.00	2620	20240329	-47.94	850	20241209	60.47	1532	-10.97	20250109	1045	30.53	20250102	2570	-46.93	20240408	850	60.47	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
149	20250404	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	22	2	1.63	61545690	44757	72.48	1348	1395	1334	1752	944	1348	1375.11	1.09	-50	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	310	-4.63	0.53	12	0.20	-296.00	2574.00	2620	20240329	-47.71	850	20241209	61.18	1532	-10.57	20250109	1045	31.10	20250102	2570	-46.69	20240408	850	61.18	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
150	20250404	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	44	2	3.26	50134124	36483	59.08	1348	1395	1334	1752	944	1348	1374.18	1.09	1716	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	315	-4.70	0.54	12	0.16	-296.00	2574.00	2620	20240329	-46.87	850	20241209	63.76	1532	-9.14	20250109	1045	33.21	20250102	2570	-45.84	20240408	850	63.76	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
151	20250404	110607	57	100.00	KOSDAQ	건설	N	N	N	N	N	1394	46	2	3.41	43166790	31468	50.96	1348	1395	1334	1752	944	1348	1371.77	1.09	1963	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	315	-4.71	0.54	12	0.14	-296.00	2574.00	2620	20240329	-46.79	850	20241209	64.00	1532	-9.01	20250109	1045	33.40	20250102	2570	-45.76	20240408	850	64.00	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
152	20250404	100607	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	39	2	2.89	36745230	26847	43.48	1348	1387	1334	1752	944	1348	1368.69	1.09	2572	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	313	-4.69	0.54	12	0.12	-296.00	2574.00	2620	20240329	-47.06	850	20241209	63.18	1532	-9.46	20250109	1045	32.73	20250102	2570	-46.03	20240408	850	63.18	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
153	20250404	090610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	30	2	2.23	11870867	8746	14.16	1348	1380	1346	1752	944	1348	1357.29	1.09	2110	1366	1356	1344	1334	1322	1362	1340	113	404	500	880	1	1	22594156	311	-4.66	0.54	12	0.04	-296.00	2574.00	2620	20240329	-47.40	850	20241209	62.12	1532	-10.05	20250109	1045	31.87	20250102	2570	-46.38	20240408	850	62.12	20241209	0.15	Y	076080	500	112 억	247307	N	N	N	N
154	20250403	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	11	2	0.82	82208532	61127	146.80	1337	1354	1332	1738	936	1337	1344.88	1.06	6314	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	305	-4.55	0.52	12	0.27	-296.00	2574.00	2620	20240329	-48.55	850	20241209	58.59	1532	-12.01	20250109	1045	29.00	20250102	2570	-47.55	20240408	850	58.59	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
155	20250403	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	1346	9	2	0.67	67790381	50402	121.04	1337	1354	1332	1738	936	1337	1344.99	1.06	5756	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	304	-4.55	0.52	12	0.22	-296.00	2574.00	2620	20240329	-48.63	850	20241209	58.35	1532	-12.14	20250109	1045	28.80	20250102	2570	-47.63	20240408	850	58.35	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
156	20250403	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	1346	9	2	0.67	64047308	47619	114.36	1337	1354	1332	1738	936	1337	1344.99	1.06	5637	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	304	-4.55	0.52	12	0.21	-296.00	2574.00	2620	20240329	-48.63	850	20241209	58.35	1532	-12.14	20250109	1045	28.80	20250102	2570	-47.63	20240408	850	58.35	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
157	20250403	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	11	2	0.82	54885514	40810	98.00	1337	1354	1332	1738	936	1337	1344.90	1.06	8773	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	305	-4.55	0.52	12	0.18	-296.00	2574.00	2620	20240329	-48.55	850	20241209	58.59	1532	-12.01	20250109	1045	29.00	20250102	2570	-47.55	20240408	850	58.59	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
158	20250403	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	1344	7	2	0.52	53733760	39955	95.95	1337	1354	1332	1738	936	1337	1344.86	1.06	8752	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	304	-4.54	0.52	12	0.18	-296.00	2574.00	2620	20240329	-48.70	850	20241209	58.12	1532	-12.27	20250109	1045	28.61	20250102	2570	-47.70	20240408	850	58.12	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
159	20250403	110602	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	8	2	0.60	33944623	25287	60.73	1337	1354	1332	1738	936	1337	1342.37	1.06	1393	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	304	-4.54	0.52	12	0.11	-296.00	2574.00	2620	20240329	-48.66	850	20241209	58.24	1532	-12.21	20250109	1045	28.71	20250102	2570	-47.67	20240408	850	58.24	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
160	20250403	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	1340	3	2	0.22	19677360	14633	35.14	1337	1354	1333	1738	936	1337	1344.72	1.06	-2922	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	303	-4.53	0.52	12	0.06	-296.00	2574.00	2620	20240329	-48.85	850	20241209	57.65	1532	-12.53	20250109	1045	28.23	20250102	2570	-47.86	20240408	850	57.65	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
161	20250403	090604	57	100.00	KOSDAQ	건설	N	N	N	N	N	1354	17	2	1.27	711342	528	1.27	1337	1354	1337	1738	936	1337	1347.24	1.06	0	1383	1360	1331	1308	1279	1363	1311	113	401	500	880	1	1	22594156	306	-4.57	0.53	12	0.00	-296.00	2574.00	2620	20240329	-48.32	850	20241209	59.29	1532	-11.62	20250109	1045	29.57	20250102	2570	-47.32	20240408	850	59.29	20241209	0.15	Y	076080	500	112 억	240612	N	N	N	N
162	20250402	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1337	0	3	0.00	55322716	41640	60.60	1337	1354	1302	1738	936	1337	1328.60	1.07	-3698	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	302	-4.52	0.52	12	0.18	-296.00	2574.00	2620	20240329	-48.97	850	20241209	57.29	1532	-12.73	20250109	1045	27.94	20250102	2580	-48.18	20240402	850	57.29	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
163	20250402	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1340	3	2	0.22	52329472	39404	57.35	1337	1354	1302	1738	936	1337	1328.02	1.07	-3578	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	303	-4.53	0.52	12	0.17	-296.00	2574.00	2620	20240329	-48.85	850	20241209	57.65	1532	-12.53	20250109	1045	28.23	20250102	2580	-48.06	20240402	850	57.65	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
164	20250402	140551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1338	1	2	0.07	46052459	34711	50.52	1337	1354	1302	1738	936	1337	1326.74	1.07	-3281	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	302	-4.52	0.52	12	0.15	-296.00	2574.00	2620	20240329	-48.93	850	20241209	57.41	1532	-12.66	20250109	1045	28.04	20250102	2580	-48.14	20240402	850	57.41	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
165	20250402	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	1323	-14	5	-1.05	39632690	29872	43.47	1337	1354	1302	1738	936	1337	1326.75	1.07	-2414	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	299	-4.47	0.51	12	0.13	-296.00	2574.00	2620	20240329	-49.50	850	20241209	55.65	1532	-13.64	20250109	1045	26.60	20250102	2580	-48.72	20240402	850	55.65	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
166	20250402	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1325	-12	5	-0.90	39577129	29830	43.41	1337	1354	1302	1738	936	1337	1326.76	1.07	-2413	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	299	-4.48	0.51	12	0.13	-296.00	2574.00	2620	20240329	-49.43	850	20241209	55.88	1532	-13.51	20250109	1045	26.79	20250102	2580	-48.64	20240402	850	55.88	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
167	20250402	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1314	-23	5	-1.72	19424397	14622	21.28	1337	1354	1302	1738	936	1337	1328.44	1.07	-1375	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	297	-4.44	0.51	12	0.06	-296.00	2574.00	2620	20240329	-49.85	850	20241209	54.59	1532	-14.23	20250109	1045	25.74	20250102	2580	-49.07	20240402	850	54.59	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
168	20250402	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1311	-26	5	-1.94	16462213	12360	17.99	1337	1354	1311	1738	936	1337	1331.89	1.07	-1534	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	296	-4.43	0.51	12	0.05	-296.00	2574.00	2620	20240329	-49.96	850	20241209	54.24	1532	-14.43	20250109	1045	25.45	20250102	2580	-49.19	20240402	850	54.24	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
169	20250402	090555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1337	0	3	0.00	8283250	6191	9.01	1337	1354	1331	1738	936	1337	1337.95	1.07	-1379	1379	1358	1322	1301	1265	1368	1311	113	401	500	880	1	1	22594156	302	-4.52	0.52	12	0.03	-296.00	2574.00	2620	20240329	-48.97	850	20241209	57.29	1532	-12.73	20250109	1045	27.94	20250102	2580	-48.18	20240402	850	57.29	20241209	0.15	Y	076080	500	112 억	241498	N	N	N	N
170	20250401	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1337	51	2	3.97	89751279	68639	291.54	1286	1343	1286	1671	901	1286	1307.54	1.01	12952	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	302	-4.52	0.52	12	0.30	-296.00	2574.00	2620	20240329	-48.97	850	20241209	57.29	1532	-12.73	20250109	1045	27.94	20250102	2600	-48.58	20240401	850	57.29	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
171	20250401	150554	57	100.00	KOSDAQ	건설	N	N	N	N	N	1339	53	2	4.12	83330803	63836	271.13	1286	1343	1286	1671	901	1286	1305.39	1.01	13529	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	303	-4.52	0.52	12	0.28	-296.00	2574.00	2620	20240329	-48.89	850	20241209	57.53	1532	-12.60	20250109	1045	28.13	20250102	2600	-48.50	20240401	850	57.53	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
172	20250401	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	1308	22	2	1.71	48051965	37118	157.65	1286	1312	1286	1671	901	1286	1294.57	1.01	10160	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	296	-4.42	0.51	12	0.16	-296.00	2574.00	2620	20240329	-50.08	850	20241209	53.88	1532	-14.62	20250109	1045	25.17	20250102	2600	-49.69	20240401	850	53.88	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
173	20250401	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1296	10	2	0.78	24534955	18963	80.54	1286	1312	1286	1671	901	1286	1293.83	1.01	5101	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	293	-4.38	0.50	12	0.08	-296.00	2574.00	2620	20240329	-50.53	850	20241209	52.47	1532	-15.40	20250109	1045	24.02	20250102	2600	-50.15	20240401	850	52.47	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
174	20250401	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1294	8	2	0.62	22038770	17034	72.35	1286	1312	1286	1671	901	1286	1293.81	1.01	5111	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	292	-4.37	0.50	12	0.08	-296.00	2574.00	2620	20240329	-50.61	850	20241209	52.24	1532	-15.54	20250109	1045	23.83	20250102	2600	-50.23	20240401	850	52.24	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
175	20250401	110552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	4	2	0.31	21092000	16301	69.24	1286	1312	1286	1671	901	1286	1293.91	1.01	5112	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	291	-4.36	0.50	12	0.07	-296.00	2574.00	2620	20240329	-50.76	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2600	-50.38	20240401	850	51.76	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
176	20250401	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1308	22	2	1.71	19451372	15032	63.85	1286	1312	1286	1671	901	1286	1294.00	1.01	5122	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	296	-4.42	0.51	12	0.07	-296.00	2574.00	2620	20240329	-50.08	850	20241209	53.88	1532	-14.62	20250109	1045	25.17	20250102	2600	-49.69	20240401	850	53.88	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N
177	20250401	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	24	2	1.87	197616	153	0.65	1286	1312	1286	1671	901	1286	1291.61	1.01	-18	1316	1301	1285	1270	1254	1308	1277	113	385	500	840	1	1	22594156	296	-4.43	0.51	12	0.00	-296.00	2574.00	2620	20240329	-50.00	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2600	-49.62	20240401	850	54.12	20241209	0.15	Y	076080	500	112 억	228546	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History