KissMeData/011560/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

67 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	20250331	161658	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-340	5	-3.42	459346470	47724	124.14	9870	9870	9480	12920	6960	9940	9625.06	9.35	-2065	10106	10022	9866	9782	9626	10065	9825	53	2980	500	7350	10	1	10530000	1011	2.89	0.41	12	0.45	3327.00	23215.00	14940	20240529	-35.74	9020	20240418	6.43	10850	-11.52	20250117	9480	1.27	20250331	14940	-35.74	20240529	9020	6.43	20240418	1.06	Y	011560	500	52 억	984612	N	N	0	N	N
3	20250331	151534	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-290	5	-2.92	434654390	45153	117.45	9870	9870	9480	12920	6960	9940	9626.26	9.35	-560	10106	10022	9866	9782	9626	10065	9825	53	2980	500	7350	10	1	10530000	1016	2.90	0.42	12	0.43	3327.00	23215.00	14940	20240529	-35.41	9020	20240418	6.98	10850	-11.06	20250117	9480	1.79	20250331	14940	-35.41	20240529	9020	6.98	20240418	1.06	Y	011560	500	52 억	984612	N	N	0	N	N
4	20250331	120703	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-220	5	-2.21	191675465	19793	51.48	9870	9870	9590	12920	6960	9940	9684.00	9.35	605	10106	10022	9866	9782	9626	10065	9825	53	2980	500	7350	10	1	10530000	1024	2.92	0.42	12	0.19	3327.00	23215.00	14940	20240529	-34.94	9020	20240418	7.76	10850	-10.41	20250117	9590	1.36	20250331	14940	-34.94	20240529	9020	7.76	20240418	1.06	Y	011560	500	52 억	984612	N	N	0	N	N
5	20250331	091220	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-190	5	-1.91	13764370	1413	3.68	9870	9870	9700	12920	6960	9940	9741.24	9.35	-781	10106	10022	9866	9782	9626	10065	9825	53	2980	500	7350	10	1	10530000	1027	2.93	0.42	12	0.01	3327.00	23215.00	14940	20240529	-34.74	9020	20240418	8.09	10850	-10.14	20250117	9600	1.56	20250311	14940	-34.74	20240529	9020	8.09	20240418	1.06	Y	011560	500	52 억	984612	N	N	0	N	N
6	20250328	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	0	3	0.00	376855095	38445	70.11	9910	9950	9710	12920	6960	9940	9802.44	9.33	-8409	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1047	2.99	0.43	12	0.37	3327.00	23215.00	14940	20240529	-33.47	9020	20240418	10.20	10850	-8.39	20250117	9600	3.54	20250311	14940	-33.47	20240529	9020	10.20	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
7	20250328	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-120	5	-1.21	345475395	35269	64.32	9910	9950	9710	12920	6960	9940	9795.44	9.33	-9471	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1034	2.95	0.42	12	0.33	3327.00	23215.00	14940	20240529	-34.27	9020	20240418	8.87	10850	-9.49	20250117	9600	2.29	20250311	14940	-34.27	20240529	9020	8.87	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
8	20250328	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	-170	5	-1.71	328483225	33533	61.15	9910	9950	9710	12920	6960	9940	9795.82	9.33	-9594	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1029	2.94	0.42	12	0.32	3327.00	23215.00	14940	20240529	-34.61	9020	20240418	8.31	10850	-9.95	20250117	9600	1.77	20250311	14940	-34.61	20240529	9020	8.31	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
9	20250328	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-90	5	-0.91	314842885	32138	58.61	9910	9950	9710	12920	6960	9940	9796.59	9.33	-9724	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1037	2.96	0.42	12	0.31	3327.00	23215.00	14940	20240529	-34.07	9020	20240418	9.20	10850	-9.22	20250117	9600	2.60	20250311	14940	-34.07	20240529	9020	9.20	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
10	20250328	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-180	5	-1.81	290792210	29681	54.13	9910	9950	9710	12920	6960	9940	9797.25	9.33	-9968	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1028	2.93	0.42	12	0.28	3327.00	23215.00	14940	20240529	-34.67	9020	20240418	8.20	10850	-10.05	20250117	9600	1.67	20250311	14940	-34.67	20240529	9020	8.20	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
11	20250328	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-130	5	-1.31	267220845	27273	49.74	9910	9950	9710	12920	6960	9940	9798.00	9.33	-9399	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1033	2.95	0.42	12	0.26	3327.00	23215.00	14940	20240529	-34.34	9020	20240418	8.76	10850	-9.59	20250117	9600	2.19	20250311	14940	-34.34	20240529	9020	8.76	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
12	20250328	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-200	5	-2.01	224259195	22882	41.73	9910	9950	9710	12920	6960	9940	9800.68	9.33	-9323	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1026	2.93	0.42	12	0.22	3327.00	23215.00	14940	20240529	-34.81	9020	20240418	7.98	10850	-10.23	20250117	9600	1.46	20250311	14940	-34.81	20240529	9020	7.98	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
13	20250328	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-50	5	-0.50	23718910	2397	4.37	9910	9940	9860	12920	6960	9940	9895.25	9.33	-1598	10253	10096	9993	9836	9733	10045	9785	53	2980	500	7350	10	1	10530000	1041	2.97	0.43	12	0.02	3327.00	23215.00	14940	20240529	-33.80	9020	20240418	9.65	10850	-8.85	20250117	9600	3.02	20250311	14940	-33.80	20240529	9020	9.65	20240418	1.07	N	011560	500	52 억	982861	N	N	0	N	N
14	20250327	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	-220	5	-2.17	543466195	54463	133.86	10100	10150	9890	13200	7120	10160	9979.36	9.44	-13681	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1047	2.99	0.43	12	0.52	3327.00	23215.00	14940	20240529	-33.47	9020	20240418	10.20	10850	-8.39	20250117	9600	3.54	20250311	14940	-33.47	20240529	9020	10.20	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
15	20250327	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-260	5	-2.56	477249360	47791	117.46	10100	10150	9900	13200	7120	10160	9986.18	9.44	-11750	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1042	2.98	0.43	12	0.45	3327.00	23215.00	14940	20240529	-33.73	9020	20240418	9.76	10850	-8.76	20250117	9600	3.12	20250311	14940	-33.73	20240529	9020	9.76	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
16	20250327	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-180	5	-1.77	398702860	39880	98.02	10100	10150	9940	13200	7120	10160	9997.56	9.44	-8781	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1051	3.00	0.43	12	0.38	3327.00	23215.00	14940	20240529	-33.20	9020	20240418	10.64	10850	-8.02	20250117	9600	3.96	20250311	14940	-33.20	20240529	9020	10.64	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
17	20250327	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-150	5	-1.48	339455340	33931	83.40	10100	10150	9940	13200	7120	10160	10004.28	9.44	-5607	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1054	3.01	0.43	12	0.32	3327.00	23215.00	14940	20240529	-33.00	9020	20240418	10.98	10850	-7.74	20250117	9600	4.27	20250311	14940	-33.00	20240529	9020	10.98	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
18	20250327	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-200	5	-1.97	297491640	29722	73.05	10100	10150	9940	13200	7120	10160	10009.14	9.44	-1788	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1049	2.99	0.43	12	0.28	3327.00	23215.00	14940	20240529	-33.33	9020	20240418	10.42	10850	-8.20	20250117	9600	3.75	20250311	14940	-33.33	20240529	9020	10.42	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
19	20250327	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-140	5	-1.38	188621760	18806	46.22	10100	10150	10000	13200	7120	10160	10029.87	9.44	-662	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1055	3.01	0.43	12	0.18	3327.00	23215.00	14940	20240529	-32.93	9020	20240418	11.09	10850	-7.65	20250117	9600	4.38	20250311	14940	-32.93	20240529	9020	11.09	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
20	20250327	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-130	5	-1.28	70297150	7003	17.21	10100	10150	10000	13200	7120	10160	10038.15	9.44	39	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1056	3.01	0.43	12	0.07	3327.00	23215.00	14940	20240529	-32.86	9020	20240418	11.20	10850	-7.56	20250117	9600	4.48	20250311	14940	-32.86	20240529	9020	11.20	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
21	20250327	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-110	5	-1.08	11795830	1171	2.88	10100	10150	10050	13200	7120	10160	10073.30	9.44	-818	10440	10300	10230	10090	10020	10265	10055	53	3040	500	7510	10	1	10530000	1058	3.02	0.43	12	0.01	3327.00	23215.00	14940	20240529	-32.73	9020	20240418	11.42	10850	-7.37	20250117	9600	4.69	20250311	14940	-32.73	20240529	9020	11.42	20240418	1.04	N	011560	500	52 억	994168	N	N	0	N	N
22	20250326	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	-220	5	-2.12	416649010	40676	151.08	10370	10370	10160	13490	7270	10380	10243.53	9.49	-2513	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1070	3.55	0.50	12	0.39	2863.00	20149.00	14940	20240529	-31.99	9020	20240418	12.64	10850	-6.36	20250117	9600	5.83	20250311	14940	-31.99	20240529	9020	12.64	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
23	20250326	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-170	5	-1.64	354351850	34561	128.37	10370	10370	10200	13490	7270	10380	10252.94	9.49	-5499	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1075	3.57	0.51	12	0.33	2863.00	20149.00	14940	20240529	-31.66	9020	20240418	13.19	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
24	20250326	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-140	5	-1.35	269478950	26272	97.58	10370	10370	10200	13490	7270	10380	10257.27	9.49	-7155	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1078	3.58	0.51	12	0.25	2863.00	20149.00	14940	20240529	-31.46	9020	20240418	13.53	10850	-5.62	20250117	9600	6.67	20250311	14940	-31.46	20240529	9020	13.53	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
25	20250326	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10310	-70	5	-0.67	247151930	24095	89.50	10370	10370	10200	13490	7270	10380	10257.39	9.49	-5937	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1086	3.60	0.51	12	0.23	2863.00	20149.00	14940	20240529	-30.99	9020	20240418	14.30	10850	-4.98	20250117	9600	7.40	20250311	14940	-30.99	20240529	9020	14.30	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
26	20250326	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	-120	5	-1.16	215674590	21037	78.14	10370	10370	10200	13490	7270	10380	10252.16	9.49	-5932	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1080	3.58	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
27	20250326	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	-120	5	-1.16	164782940	16077	59.71	10370	10370	10200	13490	7270	10380	10249.61	9.49	-3636	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1080	3.58	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
28	20250326	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	-100	5	-0.96	114087890	11126	41.33	10370	10370	10220	13490	7270	10380	10254.17	9.49	264	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1082	3.59	0.51	12	0.11	2863.00	20149.00	14940	20240529	-31.19	9020	20240418	13.97	10850	-5.25	20250117	9600	7.08	20250311	14940	-31.19	20240529	9020	13.97	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
29	20250326	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	-130	5	-1.25	40167830	3916	14.55	10370	10370	10240	13490	7270	10380	10257.36	9.49	2090	10600	10490	10350	10240	10100	10420	10170	53	3110	500	7680	10	1	10530000	1079	3.58	0.51	12	0.04	2863.00	20149.00	14940	20240529	-31.39	9020	20240418	13.64	10850	-5.53	20250117	9600	6.77	20250311	14940	-31.39	20240529	9020	13.64	20240418	1.03	N	011560	500	52 억	998958	N	N	0	N	N
30	20250325	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	-30	5	-0.29	279009195	26923	65.02	10410	10460	10210	13530	7290	10410	10363.19	9.45	-2743	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1093	3.63	0.52	12	0.26	2863.00	20149.00	14940	20240529	-30.52	9020	20240418	15.08	10850	-4.33	20250117	9600	8.12	20250311	14940	-30.52	20240529	9020	15.08	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
31	20250325	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	-110	5	-1.06	265384775	25606	61.84	10410	10460	10210	13530	7290	10410	10364.15	9.45	-2132	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1085	3.60	0.51	12	0.24	2863.00	20149.00	14940	20240529	-31.06	9020	20240418	14.19	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
32	20250325	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10320	-90	5	-0.86	244024805	23523	56.81	10410	10460	10230	13530	7290	10410	10373.87	9.45	-2011	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1087	3.60	0.51	12	0.22	2863.00	20149.00	14940	20240529	-30.92	9020	20240418	14.41	10850	-4.88	20250117	9600	7.50	20250311	14940	-30.92	20240529	9020	14.41	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
33	20250325	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10330	-80	5	-0.77	209179060	20131	48.62	10410	10460	10280	13530	7290	10410	10390.89	9.45	-690	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1088	3.61	0.51	12	0.19	2863.00	20149.00	14940	20240529	-30.86	9020	20240418	14.52	10850	-4.79	20250117	9600	7.60	20250311	14940	-30.86	20240529	9020	14.52	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
34	20250325	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10370	-40	5	-0.38	187608670	18035	43.56	10410	10460	10310	13530	7290	10410	10402.47	9.45	832	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1092	3.62	0.51	12	0.17	2863.00	20149.00	14940	20240529	-30.59	9020	20240418	14.97	10850	-4.42	20250117	9600	8.02	20250311	14940	-30.59	20240529	9020	14.97	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
35	20250325	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10420	10	2	0.10	136205810	13078	31.59	10410	10460	10330	13530	7290	10410	10414.88	9.45	1218	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1097	3.64	0.52	12	0.12	2863.00	20149.00	14940	20240529	-30.25	9020	20240418	15.52	10850	-3.96	20250117	9600	8.54	20250311	14940	-30.25	20240529	9020	15.52	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
36	20250325	100306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	-30	5	-0.29	63361000	6089	14.71	10410	10460	10330	13530	7290	10410	10405.81	9.45	-2232	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1093	3.63	0.52	12	0.06	2863.00	20149.00	14940	20240529	-30.52	9020	20240418	15.08	10850	-4.33	20250117	9600	8.12	20250311	14940	-30.52	20240529	9020	15.08	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
37	20250325	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10430	20	2	0.19	4021480	386	0.93	10410	10430	10330	13530	7290	10410	10418.50	9.45	-103	10576	10492	10336	10252	10096	10535	10295	53	3120	500	7700	10	1	10530000	1098	3.64	0.52	12	0.00	2863.00	20149.00	14940	20240529	-30.19	9020	20240418	15.63	10850	-3.87	20250117	9600	8.65	20250311	14940	-30.19	20240529	9020	15.63	20240418	1.04	N	011560	500	52 억	995581	N	N	0	N	N
38	20250324	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10410	120	2	1.17	427304770	41386	159.10	10320	10420	10180	13370	7210	10290	10324.47	9.38	12415	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1096	3.64	0.52	12	0.39	2863.00	20149.00	14940	20240529	-30.32	9020	20240418	15.41	10850	-4.06	20250117	9600	8.44	20250311	14940	-30.32	20240529	9020	15.41	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
39	20250324	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10420	130	2	1.26	407885010	39520	151.92	10320	10420	10180	13370	7210	10290	10320.98	9.38	12352	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1097	3.64	0.52	12	0.38	2863.00	20149.00	14940	20240529	-30.25	9020	20240418	15.52	10850	-3.96	20250117	9600	8.54	20250311	14940	-30.25	20240529	9020	15.52	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
40	20250324	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	90	2	0.87	324747890	31516	121.15	10320	10410	10180	13370	7210	10290	10304.22	9.38	10366	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1093	3.63	0.52	12	0.30	2863.00	20149.00	14940	20240529	-30.52	9020	20240418	15.08	10850	-4.33	20250117	9600	8.12	20250311	14940	-30.52	20240529	9020	15.08	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
41	20250324	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	10	2	0.10	222605060	21618	83.10	10320	10360	10180	13370	7210	10290	10297.21	9.38	4981	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1085	3.60	0.51	12	0.21	2863.00	20149.00	14940	20240529	-31.06	9020	20240418	14.19	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
42	20250324	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	-30	5	-0.29	211822640	20568	79.07	10320	10360	10180	13370	7210	10290	10298.65	9.38	4700	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1080	3.58	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
43	20250324	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	10	2	0.10	207683020	20166	77.52	10320	10360	10180	13370	7210	10290	10298.67	9.38	5075	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1085	3.60	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.06	9020	20240418	14.19	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
44	20250324	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	-30	5	-0.29	164057560	15933	61.25	10320	10360	10180	13370	7210	10290	10296.71	9.38	2014	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1080	3.58	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
45	20250324	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10310	20	2	0.19	58982830	5728	22.02	10320	10320	10210	13370	7210	10290	10297.28	9.38	-491	10470	10380	10210	10120	9950	10425	10165	53	3080	500	7610	10	1	10530000	1086	3.60	0.51	12	0.05	2863.00	20149.00	14940	20240529	-30.99	9020	20240418	14.30	10850	-4.98	20250117	9600	7.40	20250311	14940	-30.99	20240529	9020	14.30	20240418	1.07	N	011560	500	52 억	988015	N	N	0	N	N
46	20250321	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	140	2	1.38	264946160	26013	80.25	10140	10300	10040	13190	7110	10150	10185.12	9.26	5982	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1084	3.59	0.51	12	0.25	2863.00	20149.00	14940	20240529	-31.12	9020	20240418	14.08	10850	-5.16	20250117	9600	7.19	20250311	14940	-31.12	20240529	9020	14.08	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
47	20250321	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	90	2	0.89	252746450	24826	76.59	10140	10300	10040	13190	7110	10150	10180.72	9.26	5991	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1078	3.58	0.51	12	0.24	2863.00	20149.00	14940	20240529	-31.46	9020	20240418	13.53	10850	-5.62	20250117	9600	6.67	20250311	14940	-31.46	20240529	9020	13.53	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
48	20250321	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	110	2	1.08	231987900	22796	70.32	10140	10300	10040	13190	7110	10150	10176.69	9.26	6674	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1080	3.58	0.51	12	0.22	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
49	20250321	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	110	2	1.08	187713740	18471	56.98	10140	10260	10040	13190	7110	10150	10162.62	9.26	5136	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1080	3.58	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.33	9020	20240418	13.75	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
50	20250321	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	70	2	0.69	112284040	11102	34.25	10140	10220	10040	13190	7110	10150	10113.86	9.26	-159	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1076	3.57	0.51	12	0.11	2863.00	20149.00	14940	20240529	-31.59	9020	20240418	13.30	10850	-5.81	20250117	9600	6.46	20250311	14940	-31.59	20240529	9020	13.30	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
51	20250321	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	10	2	0.10	82701660	8196	25.28	10140	10200	10040	13190	7110	10150	10090.49	9.26	-2203	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1070	3.55	0.50	12	0.08	2863.00	20149.00	14940	20240529	-31.99	9020	20240418	12.64	10850	-6.36	20250117	9600	5.83	20250311	14940	-31.99	20240529	9020	12.64	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
52	20250321	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-10	5	-0.10	76007540	7536	23.25	10140	10200	10040	13190	7110	10150	10085.93	9.26	-2096	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1068	3.54	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.13	9020	20240418	12.42	10850	-6.54	20250117	9600	5.62	20250311	14940	-32.13	20240529	9020	12.42	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
53	20250321	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-50	5	-0.49	4339320	428	1.32	10140	10140	10100	13190	7110	10150	10138.60	9.26	-152	10410	10280	10200	10070	9990	10240	10030	53	3040	500	7510	10	1	10530000	1064	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.40	9020	20240418	11.97	10850	-6.91	20250117	9600	5.21	20250311	14940	-32.40	20240529	9020	11.97	20240418	1.09	N	011560	500	52 억	974727	N	N	0	N	N
54	20250320	160318	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-60	5	-0.59	330105195	32356	151.34	10210	10330	10120	13270	7150	10210	10202.29	9.31	-5700	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1069	3.55	0.50	12	0.31	2863.00	20149.00	14940	20240529	-32.06	8880	20240308	14.30	10850	-6.45	20250117	9600	5.73	20250311	14940	-32.06	20240529	9020	12.53	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
55	20250320	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-40	5	-0.39	315238345	30892	144.50	10210	10330	10130	13270	7150	10210	10204.53	9.31	-5005	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1071	3.55	0.50	12	0.29	2863.00	20149.00	14940	20240529	-31.93	8880	20240308	14.53	10850	-6.27	20250117	9600	5.94	20250311	14940	-31.93	20240529	9020	12.75	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
56	20250320	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	0	3	0.00	279318955	27356	127.96	10210	10330	10150	13270	7150	10210	10210.52	9.31	-3378	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1075	3.57	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.66	8880	20240308	14.98	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
57	20250320	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	-10	5	-0.10	241673695	23664	110.69	10210	10330	10150	13270	7150	10210	10212.72	9.31	-106	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1074	3.56	0.51	12	0.22	2863.00	20149.00	14940	20240529	-31.73	8880	20240308	14.86	10850	-5.99	20250117	9600	6.25	20250311	14940	-31.73	20240529	9020	13.08	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
58	20250320	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	0	3	0.00	220271610	21566	100.87	10210	10330	10150	13270	7150	10210	10213.84	9.31	1436	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1075	3.57	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.66	8880	20240308	14.98	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
59	20250320	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	70	2	0.69	173834730	17016	79.59	10210	10330	10150	13270	7150	10210	10215.96	9.31	1436	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1082	3.59	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.19	8880	20240308	15.77	10850	-5.25	20250117	9600	7.08	20250311	14940	-31.19	20240529	9020	13.97	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
60	20250320	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	0	3	0.00	44213480	4345	20.32	10210	10270	10150	13270	7150	10210	10175.71	9.31	-1989	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1075	3.57	0.51	12	0.04	2863.00	20149.00	14940	20240529	-31.66	8880	20240308	14.98	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
61	20250320	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	50	2	0.49	3159990	309	1.45	10210	10270	10200	13270	7150	10210	10226.50	9.31	-52	10450	10330	10190	10070	9930	10260	10000	53	3060	500	7550	10	1	10530000	1080	3.58	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.33	8880	20240308	15.54	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.09	N	011560	500	52 억	980345	N	N	0	N	N
62	20250319	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-90	5	-0.87	204456760	20072	73.90	10310	10310	10050	13390	7210	10300	10186.17	9.32	-761	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1075	3.57	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.66	8840	20240307	15.50	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
63	20250319	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	-80	5	-0.78	195153590	19161	70.54	10310	10310	10050	13390	7210	10300	10184.94	9.32	-438	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1076	3.57	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.59	8840	20240307	15.61	10850	-5.81	20250117	9600	6.46	20250311	14940	-31.59	20240529	9020	13.30	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
64	20250319	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	190512290	18707	68.87	10310	10310	10050	13390	7210	10300	10184.01	9.32	-95	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.46	8840	20240307	15.84	10850	-5.62	20250117	9600	6.67	20250311	14940	-31.46	20240529	9020	13.53	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
65	20250319	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-90	5	-0.87	168313260	16532	60.86	10310	10310	10050	13390	7210	10300	10181.06	9.32	-1087	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1075	3.57	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.66	8840	20240307	15.50	10850	-5.90	20250117	9600	6.35	20250311	14940	-31.66	20240529	9020	13.19	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
66	20250319	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	-80	5	-0.78	143250080	14082	51.84	10310	10310	10050	13390	7210	10300	10172.57	9.32	-722	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1076	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.59	8840	20240307	15.61	10850	-5.81	20250117	9600	6.46	20250311	14940	-31.59	20240529	9020	13.30	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
67	20250319	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-150	5	-1.46	107445180	10572	38.92	10310	10310	10050	13390	7210	10300	10163.18	9.32	-1956	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1069	3.55	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.06	8840	20240307	14.82	10850	-6.45	20250117	9600	5.73	20250311	14940	-32.06	20240529	9020	12.53	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
68	20250319	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	28330390	2769	10.19	10310	10310	10200	13390	7210	10300	10231.27	9.32	-853	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.03	2863.00	20149.00	14940	20240529	-31.46	8840	20240307	15.84	10850	-5.62	20250117	9600	6.67	20250311	14940	-31.46	20240529	9020	13.53	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
69	20250319	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	-50	5	-0.49	1469760	143	0.53	10310	10310	10230	13390	7210	10300	10278.04	9.32	-46	10500	10400	10320	10220	10140	10450	10270	53	3090	500	7620	10	1	10530000	1079	3.58	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.39	8840	20240307	15.95	10850	-5.53	20250117	9600	6.77	20250311	14940	-31.39	20240529	9020	13.64	20240418	1.22	N	011560	500	52 억	981133	N	N	0	N	N
70	20250318	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	279985135	27162	36.73	10240	10420	10240	13330	7190	10260	10307.97	9.22	-3222	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
71	20250318	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	263115835	25523	34.51	10240	10420	10240	13330	7190	10260	10308.97	9.22	-2653	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.24	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
72	20250318	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	30	2	0.29	253953145	24633	33.31	10240	10420	10240	13330	7190	10260	10309.47	9.22	-2972	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1084	3.59	0.51	12	0.23	2863.00	20149.00	14940	20240529	-31.12	8840	20240307	16.40	10850	-5.16	20250117	9600	7.19	20250311	14940	-31.12	20240529	9020	14.08	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
73	20250318	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	250953245	24341	32.91	10240	10420	10240	13330	7190	10260	10309.90	9.22	-2921	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.23	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
74	20250318	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-20	5	-0.19	184732135	17888	24.19	10240	10420	10240	13330	7190	10260	10327.15	9.22	-1930	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1078	3.58	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.46	8840	20240307	15.84	10850	-5.62	20250117	9600	6.67	20250311	14940	-31.46	20240529	9020	13.53	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
75	20250318	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	152534405	14749	19.94	10240	10420	10240	13330	7190	10260	10342.02	9.22	-285	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
76	20250318	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	141709315	13697	18.52	10240	10420	10240	13330	7190	10260	10346.01	9.22	31	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
77	20250318	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	40	2	0.39	1778540	173	0.23	10240	10300	10240	13330	7190	10260	10280.58	9.22	-148	10506	10382	10226	10102	9946	10445	10165	53	3070	500	7590	10	1	10530000	1085	3.60	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.23	N	011560	500	52 억	971217	N	N	0	N	N
78	20250317	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	160	2	1.58	753911850	73955	291.52	10140	10350	10070	13130	7070	10100	10194.20	9.13	11547	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1080	3.58	0.51	12	0.70	2863.00	20149.00	14940	20240529	-31.33	8840	20240307	16.06	10850	-5.44	20250117	9600	6.88	20250311	14940	-31.33	20240529	9020	13.75	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
79	20250317	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	200	2	1.98	703905840	69083	272.31	10140	10350	10070	13130	7070	10100	10189.28	9.13	11190	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1085	3.60	0.51	12	0.66	2863.00	20149.00	14940	20240529	-31.06	8840	20240307	16.52	10850	-5.07	20250117	9600	7.29	20250311	14940	-31.06	20240529	9020	14.19	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
80	20250317	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	150	2	1.49	440363250	43489	171.43	10140	10250	10070	13130	7070	10100	10125.85	9.13	3193	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1079	3.58	0.51	12	0.41	2863.00	20149.00	14940	20240529	-31.39	8840	20240307	15.95	10850	-5.53	20250117	9600	6.77	20250311	14940	-31.39	20240529	9020	13.64	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
81	20250317	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	60	2	0.59	363385530	35947	141.70	10140	10250	10070	13130	7070	10100	10108.93	9.13	-2561	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1070	3.55	0.50	12	0.34	2863.00	20149.00	14940	20240529	-31.99	8840	20240307	14.93	10850	-6.36	20250117	9600	5.83	20250311	14940	-31.99	20240529	9020	12.64	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
82	20250317	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	10	2	0.10	234660480	23202	91.46	10140	10250	10070	13130	7070	10100	10113.80	9.13	-2749	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.33	8840	20240307	14.37	10850	-6.82	20250117	9600	5.31	20250311	14940	-32.33	20240529	9020	12.08	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
83	20250317	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	0	3	0.00	214332480	21186	83.51	10140	10250	10070	13130	7070	10100	10116.70	9.13	-2671	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1064	3.53	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.40	8840	20240307	14.25	10850	-6.91	20250117	9600	5.21	20250311	14940	-32.40	20240529	9020	11.97	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
84	20250317	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-10	5	-0.10	188049600	18582	73.25	10140	10250	10070	13130	7070	10100	10119.99	9.13	-3892	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1062	3.52	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.46	8840	20240307	14.14	10850	-7.00	20250117	9600	5.10	20250311	14940	-32.46	20240529	9020	11.86	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
85	20250317	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10130	30	2	0.30	16121360	1596	6.29	10140	10140	10090	13130	7070	10100	10101.10	9.13	-1589	10193	10146	10073	10026	9953	10110	9990	53	3030	500	7470	10	1	10530000	1067	3.54	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.20	8840	20240307	14.59	10850	-6.64	20250117	9600	5.52	20250311	14940	-32.20	20240529	9020	12.31	20240418	1.22	N	011560	500	52 억	961245	N	N	0	N	N
86	20250314	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	60	2	0.60	255041440	25369	120.37	10120	10120	10000	13050	7030	10040	10053.27	9.02	9331	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1064	3.53	0.50	12	0.24	2863.00	20149.00	14940	20240529	-32.40	8840	20240307	14.25	10850	-6.91	20250117	9600	5.21	20250311	14940	-32.40	20240529	9020	11.97	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
87	20250314	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	40	2	0.40	228542990	22741	107.91	10120	10120	10000	13050	7030	10040	10049.82	9.02	8009	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1061	3.52	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.53	8840	20240307	14.03	10850	-7.10	20250117	9600	5.00	20250311	14940	-32.53	20240529	9020	11.75	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
88	20250314	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	10	2	0.10	167746050	16699	79.24	10120	10120	10000	13050	7030	10040	10045.28	9.02	7137	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1058	3.51	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.73	8840	20240307	13.69	10850	-7.37	20250117	9600	4.69	20250311	14940	-32.73	20240529	9020	11.42	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
89	20250314	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	40	2	0.40	157158790	15646	74.24	10120	10120	10000	13050	7030	10040	10044.66	9.02	6698	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1061	3.52	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.53	8840	20240307	14.03	10850	-7.10	20250117	9600	5.00	20250311	14940	-32.53	20240529	9020	11.75	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
90	20250314	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	30	2	0.30	150982120	15032	71.33	10120	10120	10000	13050	7030	10040	10044.05	9.02	6382	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1060	3.52	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.60	8840	20240307	13.91	10850	-7.19	20250117	9600	4.90	20250311	14940	-32.60	20240529	9020	11.64	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
91	20250314	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	30	2	0.30	47423310	4718	22.39	10120	10120	10000	13050	7030	10040	10051.57	9.02	159	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1060	3.52	0.50	12	0.04	2863.00	20149.00	14940	20240529	-32.60	8840	20240307	13.91	10850	-7.19	20250117	9600	4.90	20250311	14940	-32.60	20240529	9020	11.64	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
92	20250314	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	30	2	0.30	27304430	2717	12.89	10120	10120	10000	13050	7030	10040	10049.48	9.02	-378	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1060	3.52	0.50	12	0.03	2863.00	20149.00	14940	20240529	-32.60	8840	20240307	13.91	10850	-7.19	20250117	9600	4.90	20250311	14940	-32.60	20240529	9020	11.64	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
93	20250314	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	80	2	0.80	6945440	687	3.26	10120	10120	10020	13050	7030	10040	10109.81	9.02	-251	10193	10116	10053	9976	9913	10085	9945	53	3010	500	7420	10	1	10530000	1066	3.53	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.26	8840	20240307	14.48	10850	-6.73	20250117	9600	5.42	20250311	14940	-32.26	20240529	9020	12.20	20240418	1.19	N	011560	500	52 억	949767	N	N	0	N	N
94	20250313	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	-50	5	-0.50	211637445	21075	79.62	10090	10130	9990	13110	7070	10090	10042.11	9.04	-4800	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1057	3.51	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.80	8800	20240229	14.09	10850	-7.47	20250117	9600	4.58	20250311	14940	-32.80	20240529	9020	11.31	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
95	20250313	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-30	5	-0.30	152696805	15202	57.43	10090	10130	9990	13110	7070	10090	10044.52	9.04	-4972	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1059	3.51	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.66	8800	20240229	14.32	10850	-7.28	20250117	9600	4.79	20250311	14940	-32.66	20240529	9020	11.53	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
96	20250313	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-20	5	-0.20	138509275	13791	52.10	10090	10130	9990	13110	7070	10090	10043.45	9.04	-4341	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1060	3.52	0.50	12	0.13	2863.00	20149.00	14940	20240529	-32.60	8800	20240229	14.43	10850	-7.19	20250117	9600	4.90	20250311	14940	-32.60	20240529	9020	11.64	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
97	20250313	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-30	5	-0.30	92571805	9221	34.83	10090	10130	9990	13110	7070	10090	10039.24	9.04	-4334	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1059	3.51	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.66	8800	20240229	14.32	10850	-7.28	20250117	9600	4.79	20250311	14940	-32.66	20240529	9020	11.53	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
98	20250313	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-100	5	-0.99	66391330	6613	24.98	10090	10130	9990	13110	7070	10090	10039.52	9.04	-3593	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1052	3.49	0.50	12	0.06	2863.00	20149.00	14940	20240529	-33.13	8800	20240229	13.52	10850	-7.93	20250117	9600	4.06	20250311	14940	-33.13	20240529	9020	10.75	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
99	20250313	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-20	5	-0.20	49934030	4968	18.77	10090	10130	10010	13110	7070	10090	10051.13	9.04	-1952	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1060	3.52	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.60	8800	20240229	14.43	10850	-7.19	20250117	9600	4.90	20250311	14940	-32.60	20240529	9020	11.64	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
100	20250313	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-70	5	-0.69	25272910	2513	9.49	10090	10130	10010	13110	7070	10090	10056.87	9.04	-1104	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1055	3.50	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.93	8800	20240229	13.86	10850	-7.65	20250117	9600	4.38	20250311	14940	-32.93	20240529	9020	11.09	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
101	20250313	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10130	40	2	0.40	3733000	370	1.40	10090	10130	10070	13110	7070	10090	10089.19	9.04	239	10270	10180	10070	9980	9870	10225	10025	53	3020	500	7460	10	1	10530000	1067	3.54	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.20	8800	20240229	15.11	10850	-6.64	20250117	9600	5.52	20250311	14940	-32.20	20240529	9020	12.31	20240418	1.21	N	011560	500	52 억	951534	N	N	1	N	N
102	20250312	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	160	2	1.61	266489440	26460	89.02	10000	10160	9960	12900	6960	9930	10071.42	9.00	4239	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1062	3.52	0.50	12	0.25	2863.00	20149.00	14940	20240529	-32.46	8720	20240228	15.71	10850	-7.00	20250117	9600	5.10	20250311	14940	-32.46	20240529	9020	11.86	20240418	1.21	N	011560	500	52 억	947464	N	N	1	N	N
103	20250312	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	130	2	1.31	239695920	23794	80.05	10000	10160	9960	12900	6960	9930	10073.81	9.00	4570	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1059	3.51	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.66	8720	20240228	15.37	10850	-7.28	20250117	9600	4.79	20250311	14940	-32.66	20240529	9020	11.53	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
104	20250312	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	150	2	1.51	196180630	19459	65.47	10000	10160	9960	12900	6960	9930	10081.76	9.00	4531	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1061	3.52	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.53	8720	20240228	15.60	10850	-7.10	20250117	9600	5.00	20250311	14940	-32.53	20240529	9020	11.75	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
105	20250312	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	180	2	1.81	184185780	18265	61.45	10000	10160	9960	12900	6960	9930	10084.10	9.00	4607	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1065	3.53	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.33	8720	20240228	15.94	10850	-6.82	20250117	9600	5.31	20250311	14940	-32.33	20240529	9020	12.08	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
106	20250312	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	210	2	2.11	165808910	16443	55.32	10000	10160	9960	12900	6960	9930	10083.88	9.00	4845	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1068	3.54	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.13	8720	20240228	16.28	10850	-6.54	20250117	9600	5.62	20250311	14940	-32.13	20240529	9020	12.42	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
107	20250312	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	160	2	1.61	117445820	11663	39.24	10000	10150	9960	12900	6960	9930	10069.97	9.00	5211	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1062	3.52	0.50	12	0.11	2863.00	20149.00	14940	20240529	-32.46	8720	20240228	15.71	10850	-7.00	20250117	9600	5.10	20250311	14940	-32.46	20240529	9020	11.86	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
108	20250312	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	120	2	1.21	72324050	7185	24.17	10000	10150	9960	12900	6960	9930	10066.02	9.00	3116	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1058	3.51	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.73	8720	20240228	15.25	10850	-7.37	20250117	9600	4.69	20250311	14940	-32.73	20240529	9020	11.42	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
109	20250312	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	110	2	1.11	9763380	976	3.28	10000	10040	9960	12900	6960	9930	10003.61	9.00	213	10150	10040	9820	9710	9490	10095	9765	53	2970	500	7340	10	1	10530000	1057	3.51	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.80	8720	20240228	15.14	10850	-7.47	20250117	9600	4.58	20250311	14940	-32.80	20240529	9020	11.31	20240418	1.21	N	011560	500	52 억	947464	N	N	0	N	N
110	20250311	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-70	5	-0.70	290325315	29699	154.41	9870	9930	9600	13000	7000	10000	9775.59	9.06	-6183	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1046	3.47	0.49	12	0.28	2863.00	20149.00	14940	20240529	-33.53	8710	20240227	14.01	10850	-8.48	20250117	9600	3.44	20250311	14940	-33.53	20240529	9020	10.09	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
111	20250311	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-100	5	-1.00	270745565	27723	144.14	9870	9910	9600	13000	7000	10000	9766.10	9.06	-5582	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1042	3.46	0.49	12	0.26	2863.00	20149.00	14940	20240529	-33.73	8710	20240227	13.66	10850	-8.76	20250117	9600	3.12	20250311	14940	-33.73	20240529	9020	9.76	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
112	20250311	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-110	5	-1.10	253433685	25967	135.01	9870	9910	9600	13000	7000	10000	9759.84	9.06	-5766	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1041	3.45	0.49	12	0.25	2863.00	20149.00	14940	20240529	-33.80	8710	20240227	13.55	10850	-8.85	20250117	9600	3.02	20250311	14940	-33.80	20240529	9020	9.65	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
113	20250311	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-160	5	-1.60	238624485	24465	127.20	9870	9910	9600	13000	7000	10000	9753.71	9.06	-5289	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1036	3.44	0.49	12	0.23	2863.00	20149.00	14940	20240529	-34.14	8710	20240227	12.97	10850	-9.31	20250117	9600	2.50	20250311	14940	-34.14	20240529	9020	9.09	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
114	20250311	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-200	5	-2.00	204233895	20967	109.01	9870	9910	9600	13000	7000	10000	9740.73	9.06	-5999	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1032	3.42	0.49	12	0.20	2863.00	20149.00	14940	20240529	-34.40	8710	20240227	12.51	10850	-9.68	20250117	9600	2.08	20250311	14940	-34.40	20240529	9020	8.65	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
115	20250311	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-270	5	-2.70	154892255	15916	82.75	9870	9910	9600	13000	7000	10000	9731.86	9.06	-5700	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1025	3.40	0.48	12	0.15	2863.00	20149.00	14940	20240529	-34.87	8710	20240227	11.71	10850	-10.32	20250117	9600	1.35	20250311	14940	-34.87	20240529	9020	7.87	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
116	20250311	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-260	5	-2.60	98326490	10095	52.49	9870	9910	9600	13000	7000	10000	9740.12	9.06	-2368	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1026	3.40	0.48	12	0.10	2863.00	20149.00	14940	20240529	-34.81	8710	20240227	11.83	10850	-10.23	20250117	9600	1.46	20250311	14940	-34.81	20240529	9020	7.98	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
117	20250311	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-250	5	-2.50	7312440	744	3.87	9870	9910	9750	13000	7000	10000	9828.55	9.06	-27	10220	10110	9990	9880	9760	10050	9820	53	3000	500	7400	10	1	10530000	1027	3.41	0.48	12	0.01	2863.00	20149.00	14940	20240529	-34.74	8710	20240227	11.94	10850	-10.14	20250117	9660	0.93	20250304	14940	-34.74	20240529	9020	8.09	20240418	1.17	N	011560	500	52 억	953658	N	N	0	N	N
118	20250310	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-100	5	-0.99	191810305	19229	96.32	10100	10100	9870	13130	7070	10100	9975.05	9.11	-5404	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1053	3.49	0.50	12	0.18	2863.00	20149.00	14940	20240529	-33.07	8710	20240227	14.81	10850	-7.83	20250117	9660	3.52	20250304	14940	-33.07	20240529	9020	10.86	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
119	20250310	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-170	5	-1.68	159088665	15953	79.91	10100	10100	9870	13130	7070	10100	9972.34	9.11	-3017	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1046	3.47	0.49	12	0.15	2863.00	20149.00	14940	20240529	-33.53	8710	20240227	14.01	10850	-8.48	20250117	9660	2.80	20250304	14940	-33.53	20240529	9020	10.09	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
120	20250310	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-90	5	-0.89	121853865	12211	61.17	10100	10100	9870	13130	7070	10100	9979.02	9.11	-2864	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1054	3.50	0.50	12	0.12	2863.00	20149.00	14940	20240529	-33.00	8710	20240227	14.93	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	9020	10.98	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
121	20250310	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-70	5	-0.69	116442635	11671	58.46	10100	10100	9870	13130	7070	10100	9977.09	9.11	-2826	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1056	3.50	0.50	12	0.11	2863.00	20149.00	14940	20240529	-32.86	8710	20240227	15.15	10850	-7.56	20250117	9660	3.83	20250304	14940	-32.86	20240529	9020	11.20	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
122	20250310	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-80	5	-0.79	86620725	8684	43.50	10100	10100	9870	13130	7070	10100	9974.75	9.11	-3943	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1055	3.50	0.50	12	0.08	2863.00	20149.00	14940	20240529	-32.93	8710	20240227	15.04	10850	-7.65	20250117	9660	3.73	20250304	14940	-32.93	20240529	9020	11.09	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
123	20250310	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-80	5	-0.79	67462745	6765	33.89	10100	10100	9870	13130	7070	10100	9972.32	9.11	-3656	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1055	3.50	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.93	8710	20240227	15.04	10850	-7.65	20250117	9660	3.73	20250304	14940	-32.93	20240529	9020	11.09	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
124	20250310	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-110	5	-1.09	60542710	6073	30.42	10100	10100	9870	13130	7070	10100	9969.16	9.11	-3471	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1052	3.49	0.50	12	0.06	2863.00	20149.00	14940	20240529	-33.13	8710	20240227	14.70	10850	-7.93	20250117	9660	3.42	20250304	14940	-33.13	20240529	9020	10.75	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
125	20250310	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	0	3	0.00	1757400	174	0.87	10100	10100	10100	13130	7070	10100	10100.00	9.11	-34	10313	10206	10083	9976	9853	10145	9915	53	3030	500	7470	10	1	10530000	1064	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.40	8710	20240227	15.96	10850	-6.91	20250117	9660	4.55	20250304	14940	-32.40	20240529	9020	11.97	20240418	1.19	N	011560	500	52 억	959055	N	N	0	N	N
126	20250307	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-70	5	-0.69	200457910	19963	93.25	10170	10190	9960	13220	7120	10170	10041.45	9.17	-6970	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1064	3.53	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.40	8590	20240223	17.58	10850	-6.91	20250117	9660	4.55	20250304	14940	-32.40	20240529	8840	14.25	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
127	20250307	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	-130	5	-1.28	186037580	18533	86.57	10170	10190	9960	13220	7120	10170	10038.17	9.17	-6113	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1057	3.51	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.80	8590	20240223	16.88	10850	-7.47	20250117	9660	3.93	20250304	14940	-32.80	20240529	8840	13.57	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
128	20250307	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-160	5	-1.57	121939860	12126	56.65	10170	10190	9960	13220	7120	10170	10056.05	9.17	-3931	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1054	3.50	0.50	12	0.12	2863.00	20149.00	14940	20240529	-33.00	8590	20240223	16.53	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
129	20250307	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-100	5	-0.98	105782040	10515	49.12	10170	10190	9960	13220	7120	10170	10060.09	9.17	-3293	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1060	3.52	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.60	8590	20240223	17.23	10850	-7.19	20250117	9660	4.24	20250304	14940	-32.60	20240529	8840	13.91	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
130	20250307	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-70	5	-0.69	93484270	9288	43.39	10170	10190	9960	13220	7120	10170	10065.04	9.17	-2664	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1064	3.53	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.40	8590	20240223	17.58	10850	-6.91	20250117	9660	4.55	20250304	14940	-32.40	20240529	8840	14.25	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
131	20250307	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-100	5	-0.98	56161930	5577	26.05	10170	10190	9960	13220	7120	10170	10070.24	9.17	-2087	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1060	3.52	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.60	8590	20240223	17.23	10850	-7.19	20250117	9660	4.24	20250304	14940	-32.60	20240529	8840	13.91	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
132	20250307	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10130	-40	5	-0.39	44477460	4418	20.64	10170	10190	9960	13220	7120	10170	10067.28	9.17	-1174	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1067	3.54	0.50	12	0.04	2863.00	20149.00	14940	20240529	-32.20	8590	20240223	17.93	10850	-6.64	20250117	9660	4.87	20250304	14940	-32.20	20240529	8840	14.59	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
133	20250307	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	20	2	0.20	4312750	425	1.99	10170	10190	10060	13220	7120	10170	10147.54	9.17	-163	10376	10272	10186	10082	9996	10230	10040	53	3050	500	7520	10	1	10530000	1073	3.56	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.79	8590	20240223	18.63	10850	-6.08	20250117	9660	5.49	20250304	14940	-31.79	20240529	8840	15.27	20240307	1.19	N	011560	500	52 억	966025	N	N	0	N	N
134	20250306	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-30	5	-0.29	218492980	21407	109.13	10240	10290	10100	13260	7140	10200	10206.62	9.10	-459	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1071	3.55	0.50	12	0.20	2863.00	20149.00	14940	20240529	-31.93	8520	20240222	19.37	10850	-6.27	20250117	9660	5.28	20250304	14940	-31.93	20240529	8840	15.05	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
135	20250306	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-50	5	-0.49	191758450	18767	95.67	10240	10290	10120	13260	7140	10200	10217.85	9.10	147	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1069	3.55	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.06	8520	20240222	19.13	10850	-6.45	20250117	9660	5.07	20250304	14940	-32.06	20240529	8840	14.82	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
136	20250306	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	-20	5	-0.20	168246230	16450	83.86	10240	10290	10160	13260	7140	10200	10227.73	9.10	1121	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1072	3.56	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.86	8520	20240222	19.48	10850	-6.18	20250117	9660	5.38	20250304	14940	-31.86	20240529	8840	15.16	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
137	20250306	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	30	2	0.29	158239130	15467	78.85	10240	10290	10160	13260	7140	10200	10230.76	9.10	1457	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1077	3.57	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.53	8520	20240222	20.07	10850	-5.71	20250117	9660	5.90	20250304	14940	-31.53	20240529	8840	15.72	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
138	20250306	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10225	25	2	0.25	142241040	13898	70.85	10240	10290	10160	13260	7140	10200	10234.64	9.10	2905	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1077	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.56	8520	20240222	20.01	10850	-5.76	20250117	9660	5.85	20250304	14940	-31.56	20240529	8840	15.67	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
139	20250306	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	-10	5	-0.10	131500775	12848	65.50	10240	10290	10160	13260	7140	10200	10235.12	9.10	3372	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1073	3.56	0.51	12	0.12	2863.00	20149.00	14940	20240529	-31.79	8520	20240222	19.60	10850	-6.08	20250117	9660	5.49	20250304	14940	-31.79	20240529	8840	15.27	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
140	20250306	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	10	2	0.10	101400675	9893	50.43	10240	10290	10180	13260	7140	10200	10249.74	9.10	4102	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1075	3.57	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.66	8520	20240222	19.84	10850	-5.90	20250117	9660	5.69	20250304	14940	-31.66	20240529	8840	15.50	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
141	20250306	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	70	2	0.69	3910100	382	1.95	10240	10270	10180	13260	7140	10200	10235.86	9.10	238	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1081	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.26	8520	20240222	20.54	10850	-5.35	20250117	9660	6.31	20250304	14940	-31.26	20240529	8840	16.18	20240307	1.23	N	011560	500	52 억	958412	N	N	0	N	N
142	20250305	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	180	2	1.80	198344460	19609	96.70	9950	10290	9950	13020	7020	10020	10114.97	9.05	5539	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1074	3.56	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.73	8520	20240222	19.72	10850	-5.99	20250117	9660	5.59	20250304	14940	-31.73	20240529	8840	15.38	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
143	20250305	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	230	2	2.30	182200810	18028	88.90	9950	10290	9950	13020	7020	10020	10106.55	9.05	5913	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1079	3.58	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.39	8520	20240222	20.31	10850	-5.53	20250117	9660	6.11	20250304	14940	-31.39	20240529	8840	15.95	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
144	20250305	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	180	2	1.80	143766220	14277	70.40	9950	10200	9950	13020	7020	10020	10069.78	9.05	5299	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1074	3.56	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.73	8520	20240222	19.72	10850	-5.99	20250117	9660	5.59	20250304	14940	-31.73	20240529	8840	15.38	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
145	20250305	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10130	110	2	1.10	100043720	9972	49.17	9950	10130	9950	13020	7020	10020	10032.46	9.05	3376	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1067	3.54	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.20	8520	20240222	18.90	10850	-6.64	20250117	9660	4.87	20250304	14940	-32.20	20240529	8840	14.59	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
146	20250305	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-10	5	-0.10	45978470	4599	22.68	9950	10070	9950	13020	7020	10020	9997.49	9.05	-801	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1054	3.50	0.50	12	0.04	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
147	20250305	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-10	5	-0.10	38168000	3819	18.83	9950	10070	9950	13020	7020	10020	9994.24	9.05	-546	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1054	3.50	0.50	12	0.04	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
148	20250305	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	10	2	0.10	31180680	3120	15.39	9950	10070	9950	13020	7020	10020	9993.81	9.05	-131	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1056	3.50	0.50	12	0.03	2863.00	20149.00	14940	20240529	-32.86	8520	20240222	17.72	10850	-7.56	20250117	9660	3.83	20250304	14940	-32.86	20240529	8840	13.46	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
149	20250305	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	50	2	0.50	2485990	248	1.22	9950	10070	9950	13020	7020	10020	10024.15	9.05	-11	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1060	3.52	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.60	8520	20240222	18.19	10850	-7.19	20250117	9660	4.24	20250304	14940	-32.60	20240529	8840	13.91	20240307	1.13	N	011560	500	52 억	952933	N	N	0	N	N
150	20250304	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	90	2	0.91	197155530	19880	30.24	9950	10130	9660	12900	6960	9930	9917.28	9.05	-2598	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1055	3.50	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.93	8520	20240222	17.61	10850	-7.65	20250117	9660	3.73	20250304	14940	-32.93	20240529	8840	13.35	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
151	20250304	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	80	2	0.81	182995770	18463	28.08	9950	10130	9660	12900	6960	9930	9911.49	9.05	-1522	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1054	3.50	0.50	12	0.18	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
152	20250304	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	50	2	0.50	173411650	17500	26.62	9950	10130	9660	12900	6960	9930	9909.24	9.05	-1626	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1051	3.49	0.50	12	0.17	2863.00	20149.00	14940	20240529	-33.20	8520	20240222	17.14	10850	-8.02	20250117	9660	3.31	20250304	14940	-33.20	20240529	8840	12.90	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
153	20250304	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	20	2	0.20	162565480	16412	24.96	9950	10130	9660	12900	6960	9930	9905.28	9.05	-1609	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1048	3.48	0.49	12	0.16	2863.00	20149.00	14940	20240529	-33.40	8520	20240222	16.78	10850	-8.29	20250117	9660	3.00	20250304	14940	-33.40	20240529	8840	12.56	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
154	20250304	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	50	2	0.50	143769680	14518	22.08	9950	10130	9660	12900	6960	9930	9902.86	9.05	-1308	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1051	3.49	0.50	12	0.14	2863.00	20149.00	14940	20240529	-33.20	8520	20240222	17.14	10850	-8.02	20250117	9660	3.31	20250304	14940	-33.20	20240529	8840	12.90	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
155	20250304	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-70	5	-0.70	83322790	8435	12.83	9950	10130	9660	12900	6960	9930	9878.22	9.05	-2449	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1038	3.44	0.49	12	0.08	2863.00	20149.00	14940	20240529	-34.00	8520	20240222	15.73	10850	-9.12	20250117	9660	2.07	20250304	14940	-34.00	20240529	8840	11.54	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
156	20250304	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-10	5	-0.10	68608650	6945	10.56	9950	10130	9660	12900	6960	9930	9878.86	9.05	-1680	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1045	3.46	0.49	12	0.07	2863.00	20149.00	14940	20240529	-33.60	8520	20240222	16.43	10850	-8.57	20250117	9660	2.69	20250304	14940	-33.60	20240529	8840	12.22	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N
157	20250304	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	150	2	1.51	13571230	1364	2.07	9950	10130	9920	12900	6960	9930	9949.58	9.05	-220	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1061	3.52	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.53	8520	20240222	18.31	10850	-7.10	20250117	9900	1.82	20250205	14940	-32.53	20240529	8840	14.03	20240307	1.14	N	011560	500	52 억	953231	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History