KissMeData/282720/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 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	20250328	161126	57	100.00	KOSDAQ	건설	N	N	N	N	N	8170	-150	5	-1.80	150049520	18284	156.61	8320	8320	8170	10810	5830	8320	8206.60	1.01	-2445	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	990	-8.87	1.05	12	0.15	-921.00	7802.00	18300	20240527	-55.36	7940	20241209	2.90	10500	-22.19	20250117	8170	0.00	20250328	18300	-55.36	20240527	7940	2.90	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
3	20250328	151129	57	100.00	KOSDAQ	건설	N	N	N	N	N	8180	-140	5	-1.68	139690310	17017	145.76	8320	8320	8170	10810	5830	8320	8208.87	1.01	-1578	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	991	-8.88	1.05	12	0.14	-921.00	7802.00	18300	20240527	-55.30	7940	20241209	3.02	10500	-22.10	20250117	8170	0.12	20250328	18300	-55.30	20240527	7940	3.02	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
4	20250328	141132	57	100.00	KOSDAQ	건설	N	N	N	N	N	8200	-120	5	-1.44	117167890	14270	122.23	8320	8320	8170	10810	5830	8320	8210.78	1.01	-1578	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	994	-8.90	1.05	12	0.12	-921.00	7802.00	18300	20240527	-55.19	7940	20241209	3.27	10500	-21.90	20250117	8170	0.37	20250328	18300	-55.19	20240527	7940	3.27	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
5	20250328	131126	57	100.00	KOSDAQ	건설	N	N	N	N	N	8220	-100	5	-1.20	107945360	13147	112.61	8320	8320	8170	10810	5830	8320	8210.65	1.01	-1694	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	996	-8.93	1.05	12	0.11	-921.00	7802.00	18300	20240527	-55.08	7940	20241209	3.53	10500	-21.71	20250117	8170	0.61	20250328	18300	-55.08	20240527	7940	3.53	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
6	20250328	121128	57	100.00	KOSDAQ	건설	N	N	N	N	N	8230	-90	5	-1.08	75182860	9162	78.48	8320	8320	8170	10810	5830	8320	8205.94	1.01	-1787	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	997	-8.94	1.05	12	0.08	-921.00	7802.00	18300	20240527	-55.03	7940	20241209	3.65	10500	-21.62	20250117	8170	0.73	20250328	18300	-55.03	20240527	7940	3.65	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
7	20250328	111123	57	100.00	KOSDAQ	건설	N	N	N	N	N	8280	-40	5	-0.48	61037650	7440	63.73	8320	8320	8170	10810	5830	8320	8203.99	1.01	-1434	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	1003	-8.99	1.06	12	0.06	-921.00	7802.00	18300	20240527	-54.75	7940	20241209	4.28	10500	-21.14	20250117	8170	1.35	20250328	18300	-54.75	20240527	7940	4.28	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
8	20250328	101131	57	100.00	KOSDAQ	건설	N	N	N	N	N	8170	-150	5	-1.80	38789500	4731	40.52	8320	8320	8170	10810	5830	8320	8199.01	1.01	-1689	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	990	-8.87	1.05	12	0.04	-921.00	7802.00	18300	20240527	-55.36	7940	20241209	2.90	10500	-22.19	20250117	8170	0.00	20250328	18300	-55.36	20240527	7940	2.90	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
9	20250328	091139	57	100.00	KOSDAQ	건설	N	N	N	N	N	8210	-110	5	-1.32	4760130	575	4.93	8320	8320	8210	10810	5830	8320	8278.49	1.01	-185	8553	8436	8343	8226	8133	8390	8180	61	2490	500	5150	10	1	12119500	995	-8.91	1.05	12	0.00	-921.00	7802.00	18300	20240527	-55.14	7940	20241209	3.40	10500	-21.81	20250117	8200	0.12	20250325	18300	-55.14	20240527	7940	3.40	20241209	1.96	N	282720	500	60 억	121820	N	N	0	N	N
10	20250327	162443	57	100.00	KOSDAQ	건설	N	N	N	N	N	8320	-100	5	-1.19	95802175	11454	58.29	8420	8460	8250	10940	5900	8420	8357.99	1.04	-4237	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1008	4.93	0.93	12	0.09	1687.00	8943.00	18300	20240527	-54.54	7940	20241209	4.79	10500	-20.76	20250117	8200	1.46	20250325	18300	-54.54	20240527	7940	4.79	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
11	20250327	151127	57	100.00	KOSDAQ	건설	N	N	N	N	N	8340	-80	5	-0.95	84748305	10135	51.57	8420	8460	8250	10940	5900	8420	8361.94	1.04	-3702	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1011	4.94	0.93	12	0.08	1687.00	8943.00	18300	20240527	-54.43	7940	20241209	5.04	10500	-20.57	20250117	8200	1.71	20250325	18300	-54.43	20240527	7940	5.04	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
12	20250327	141129	57	100.00	KOSDAQ	건설	N	N	N	N	N	8320	-100	5	-1.19	79477895	9504	48.36	8420	8460	8250	10940	5900	8420	8362.57	1.04	-3394	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1008	4.93	0.93	12	0.08	1687.00	8943.00	18300	20240527	-54.54	7940	20241209	4.79	10500	-20.76	20250117	8200	1.46	20250325	18300	-54.54	20240527	7940	4.79	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
13	20250327	131123	57	100.00	KOSDAQ	건설	N	N	N	N	N	8360	-60	5	-0.71	67188935	8030	40.86	8420	8460	8250	10940	5900	8420	8367.24	1.04	-3600	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1013	4.96	0.93	12	0.07	1687.00	8943.00	18300	20240527	-54.32	7940	20241209	5.29	10500	-20.38	20250117	8200	1.95	20250325	18300	-54.32	20240527	7940	5.29	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
14	20250327	121133	57	100.00	KOSDAQ	건설	N	N	N	N	N	8360	-60	5	-0.71	64060555	7656	38.96	8420	8460	8250	10940	5900	8420	8367.37	1.04	-3591	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1013	4.96	0.93	12	0.06	1687.00	8943.00	18300	20240527	-54.32	7940	20241209	5.29	10500	-20.38	20250117	8200	1.95	20250325	18300	-54.32	20240527	7940	5.29	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
15	20250327	111128	57	100.00	KOSDAQ	건설	N	N	N	N	N	8370	-50	5	-0.59	54465105	6507	33.11	8420	8460	8250	10940	5900	8420	8370.23	1.04	-3059	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1014	4.96	0.94	12	0.05	1687.00	8943.00	18300	20240527	-54.26	7940	20241209	5.42	10500	-20.29	20250117	8200	2.07	20250325	18300	-54.26	20240527	7940	5.42	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
16	20250327	101123	57	100.00	KOSDAQ	건설	N	N	N	N	N	8400	-20	5	-0.24	40709145	4863	24.75	8420	8460	8250	10940	5900	8420	8371.20	1.04	-1799	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1018	4.98	0.94	12	0.04	1687.00	8943.00	18300	20240527	-54.10	7940	20241209	5.79	10500	-20.00	20250117	8200	2.44	20250325	18300	-54.10	20240527	7940	5.79	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
17	20250327	091127	57	100.00	KOSDAQ	건설	N	N	N	N	N	8320	-100	5	-1.19	6990930	842	4.28	8420	8420	8250	10940	5900	8420	8302.77	1.04	-75	8580	8500	8350	8270	8120	8540	8310	61	2520	500	5220	10	1	12119500	1008	4.93	0.93	12	0.01	1687.00	8943.00	18300	20240527	-54.54	7940	20241209	4.79	10500	-20.76	20250117	8200	1.46	20250325	18300	-54.54	20240527	7940	4.79	20241209	1.94	N	282720	500	60 억	126057	N	N	0	N	N
18	20250326	161115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8420	160	2	1.94	162903155	19562	45.91	8200	8430	8200	10730	5790	8260	8327.34	0.99	6340	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1020	4.99	0.94	12	0.16	1687.00	8943.00	18300	20240527	-53.99	7940	20241209	6.05	10500	-19.81	20250117	8200	2.68	20250326	18300	-53.99	20240527	7940	6.05	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
19	20250326	151116	57	100.00	KOSDAQ	건설	N	N	N	N	N	8310	50	2	0.61	146403795	17590	41.28	8200	8430	8200	10730	5790	8260	8323.13	0.99	5274	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1007	4.93	0.93	12	0.15	1687.00	8943.00	18300	20240527	-54.59	7940	20241209	4.66	10500	-20.86	20250117	8200	1.34	20250326	18300	-54.59	20240527	7940	4.66	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
20	20250326	141114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8420	160	2	1.94	133959755	16095	37.77	8200	8430	8200	10730	5790	8260	8323.07	0.99	4575	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1020	4.99	0.94	12	0.13	1687.00	8943.00	18300	20240527	-53.99	7940	20241209	6.05	10500	-19.81	20250117	8200	2.68	20250326	18300	-53.99	20240527	7940	6.05	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
21	20250326	131118	57	100.00	KOSDAQ	건설	N	N	N	N	N	8380	120	2	1.45	93554895	11280	26.47	8200	8390	8200	10730	5790	8260	8293.87	0.99	4328	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1016	4.97	0.94	12	0.09	1687.00	8943.00	18300	20240527	-54.21	7940	20241209	5.54	10500	-20.19	20250117	8200	2.20	20250326	18300	-54.21	20240527	7940	5.54	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
22	20250326	121123	57	100.00	KOSDAQ	건설	N	N	N	N	N	8320	60	2	0.73	66213960	8003	18.78	8200	8350	8200	10730	5790	8260	8273.64	0.99	3995	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1008	4.93	0.93	12	0.07	1687.00	8943.00	18300	20240527	-54.54	7940	20241209	4.79	10500	-20.76	20250117	8200	1.46	20250326	18300	-54.54	20240527	7940	4.79	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
23	20250326	111119	57	100.00	KOSDAQ	건설	N	N	N	N	N	8340	80	2	0.97	62620310	7570	17.77	8200	8350	8200	10730	5790	8260	8272.17	0.99	3869	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1011	4.94	0.93	12	0.06	1687.00	8943.00	18300	20240527	-54.43	7940	20241209	5.04	10500	-20.57	20250117	8200	1.71	20250326	18300	-54.43	20240527	7940	5.04	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
24	20250326	101118	57	100.00	KOSDAQ	건설	N	N	N	N	N	8290	30	2	0.36	46157210	5581	13.10	8200	8310	8200	10730	5790	8260	8270.42	0.99	2962	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1005	4.91	0.93	12	0.05	1687.00	8943.00	18300	20240527	-54.70	7940	20241209	4.41	10500	-21.05	20250117	8200	1.10	20250326	18300	-54.70	20240527	7940	4.41	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
25	20250326	091119	57	100.00	KOSDAQ	건설	N	N	N	N	N	8310	50	2	0.61	9342450	1131	2.65	8200	8310	8200	10730	5790	8260	8260.34	0.99	1084	8606	8432	8316	8142	8026	8375	8085	61	2470	500	5120	10	1	12119500	1007	4.93	0.93	12	0.01	1687.00	8943.00	18300	20240527	-54.59	7940	20241209	4.66	10500	-20.86	20250117	8200	1.34	20250326	18300	-54.59	20240527	7940	4.66	20241209	1.94	N	282720	500	60 억	119660	N	N	0	N	N
26	20250325	161110	57	100.00	KOSDAQ	건설	N	N	N	N	N	8260	-180	5	-2.13	349993200	42258	126.37	8450	8490	8200	10970	5910	8440	8282.32	1.01	-3002	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1001	4.90	0.92	12	0.35	1687.00	8943.00	18300	20240527	-54.86	7940	20241209	4.03	10500	-21.33	20250117	8200	0.73	20250325	18300	-54.86	20240527	7940	4.03	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
27	20250325	151113	57	100.00	KOSDAQ	건설	N	N	N	N	N	8250	-190	5	-2.25	338212330	40829	122.10	8450	8490	8200	10970	5910	8440	8283.63	1.01	-3065	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1000	4.89	0.92	12	0.34	1687.00	8943.00	18300	20240527	-54.92	7940	20241209	3.90	10500	-21.43	20250117	8200	0.61	20250325	18300	-54.92	20240527	7940	3.90	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
28	20250325	141110	57	100.00	KOSDAQ	건설	N	N	N	N	N	8250	-190	5	-2.25	304913020	36793	110.03	8450	8490	8200	10970	5910	8440	8287.26	1.01	-1280	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1000	4.89	0.92	12	0.30	1687.00	8943.00	18300	20240527	-54.92	7940	20241209	3.90	10500	-21.43	20250117	8200	0.61	20250325	18300	-54.92	20240527	7940	3.90	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
29	20250325	131201	57	100.00	KOSDAQ	건설	N	N	N	N	N	8230	-210	5	-2.49	292627310	35298	105.56	8450	8490	8200	10970	5910	8440	8290.20	1.01	-510	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	997	4.88	0.92	12	0.29	1687.00	8943.00	18300	20240527	-55.03	7940	20241209	3.65	10500	-21.62	20250117	8200	0.37	20250325	18300	-55.03	20240527	7940	3.65	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
30	20250325	121111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8220	-220	5	-2.61	260896240	31436	94.01	8450	8490	8210	10970	5910	8440	8299.28	1.01	-1271	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	996	4.87	0.92	12	0.26	1687.00	8943.00	18300	20240527	-55.08	7940	20241209	3.53	10500	-21.71	20250117	8210	0.12	20250325	18300	-55.08	20240527	7940	3.53	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
31	20250325	111110	57	100.00	KOSDAQ	건설	N	N	N	N	N	8340	-100	5	-1.18	92370320	11035	33.00	8450	8490	8310	10970	5910	8440	8370.67	1.01	-262	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1011	4.94	0.93	12	0.09	1687.00	8943.00	18300	20240527	-54.43	7940	20241209	5.04	10500	-20.57	20250117	8220	1.46	20250324	18300	-54.43	20240527	7940	5.04	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
32	20250325	101121	57	100.00	KOSDAQ	건설	N	N	N	N	N	8360	-80	5	-0.95	63856130	7615	22.77	8450	8490	8340	10970	5910	8440	8385.57	1.01	-226	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1013	4.96	0.93	12	0.06	1687.00	8943.00	18300	20240527	-54.32	7940	20241209	5.29	10500	-20.38	20250117	8220	1.70	20250324	18300	-54.32	20240527	7940	5.29	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
33	20250325	091120	57	100.00	KOSDAQ	건설	N	N	N	N	N	8420	-20	5	-0.24	7107360	847	2.53	8450	8490	8360	10970	5910	8440	8391.22	1.01	48	8666	8552	8386	8272	8106	8610	8330	61	2530	500	5230	10	1	12119500	1020	4.99	0.94	12	0.01	1687.00	8943.00	18300	20240527	-53.99	7940	20241209	6.05	10500	-19.81	20250117	8220	2.43	20250324	18300	-53.99	20240527	7940	6.05	20241209	1.96	N	282720	500	60 억	122660	N	N	0	N	N
34	20250324	161107	57	100.00	KOSDAQ	건설	N	N	N	N	N	8440	30	2	0.36	278738730	33355	87.33	8260	8500	8220	10930	5890	8410	8356.73	0.76	197	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1023	5.00	0.94	12	0.28	1687.00	8943.00	18300	20240527	-53.88	7940	20241209	6.30	10500	-19.62	20250117	8220	2.68	20250324	18300	-53.88	20240527	7940	6.30	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
35	20250324	151115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8420	10	2	0.12	267893840	32063	83.95	8260	8500	8220	10930	5890	8410	8355.23	0.76	420	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1020	4.99	0.94	12	0.26	1687.00	8943.00	18300	20240527	-53.99	7940	20241209	6.05	10500	-19.81	20250117	8220	2.43	20250324	18300	-53.99	20240527	7940	6.05	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
36	20250324	141116	57	100.00	KOSDAQ	건설	N	N	N	N	N	8450	40	2	0.48	232654360	27884	73.00	8260	8500	8220	10930	5890	8410	8343.65	0.76	649	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1024	5.01	0.94	12	0.23	1687.00	8943.00	18300	20240527	-53.83	7940	20241209	6.42	10500	-19.52	20250117	8220	2.80	20250324	18300	-53.83	20240527	7940	6.42	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
37	20250324	131117	57	100.00	KOSDAQ	건설	N	N	N	N	N	8430	20	2	0.24	219003970	26264	68.76	8260	8500	8220	10930	5890	8410	8338.56	0.76	-128	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1022	5.00	0.94	12	0.22	1687.00	8943.00	18300	20240527	-53.93	7940	20241209	6.17	10500	-19.71	20250117	8220	2.55	20250324	18300	-53.93	20240527	7940	6.17	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
38	20250324	121114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8400	-10	5	-0.12	201566130	24189	63.33	8260	8500	8220	10930	5890	8410	8332.97	0.76	-428	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1018	4.98	0.94	12	0.20	1687.00	8943.00	18300	20240527	-54.10	7940	20241209	5.79	10500	-20.00	20250117	8220	2.19	20250324	18300	-54.10	20240527	7940	5.79	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
39	20250324	111114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8410	0	3	0.00	196734760	23614	61.82	8260	8500	8220	10930	5890	8410	8331.28	0.76	-455	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1019	4.99	0.94	12	0.19	1687.00	8943.00	18300	20240527	-54.04	7940	20241209	5.92	10500	-19.90	20250117	8220	2.31	20250324	18300	-54.04	20240527	7940	5.92	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
40	20250324	101111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8430	20	2	0.24	155764180	18770	49.14	8260	8460	8220	10930	5890	8410	8298.57	0.76	-1904	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1022	5.00	0.94	12	0.15	1687.00	8943.00	18300	20240527	-53.93	7940	20241209	6.17	10500	-19.71	20250117	8220	2.55	20250324	18300	-53.93	20240527	7940	6.17	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
41	20250324	091112	57	100.00	KOSDAQ	건설	N	N	N	N	N	8260	-150	5	-1.78	107854260	13045	34.15	8260	8410	8220	10930	5890	8410	8267.86	0.76	-2994	8690	8550	8460	8320	8230	8505	8275	61	2520	500	5210	10	1	12119500	1001	4.90	0.92	12	0.11	1687.00	8943.00	18300	20240527	-54.86	7940	20241209	4.03	10500	-21.33	20250117	8220	0.49	20250324	18300	-54.86	20240527	7940	4.03	20241209	2.00	N	282720	500	60 억	91855	N	N	1	N	N
42	20250321	161128	57	100.00	KOSDAQ	건설	N	N	N	N	N	8410	-150	5	-1.75	322441230	38195	137.92	8560	8600	8370	11120	6000	8560	8441.97	0.77	-2674	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1019	4.99	0.94	12	0.32	1687.00	8943.00	18300	20240527	-54.04	7940	20241209	5.92	10500	-19.90	20250117	8370	0.48	20250321	18300	-54.04	20240527	7940	5.92	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
43	20250321	151113	57	100.00	KOSDAQ	건설	N	N	N	N	N	8400	-160	5	-1.87	298987340	35418	127.89	8560	8600	8370	11120	6000	8560	8441.68	0.77	-3590	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1018	4.98	0.94	12	0.29	1687.00	8943.00	18300	20240527	-54.10	7940	20241209	5.79	10500	-20.00	20250117	8370	0.36	20250321	18300	-54.10	20240527	7940	5.79	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
44	20250321	141114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-30	5	-0.35	278306920	32962	119.02	8560	8600	8370	11120	6000	8560	8443.27	0.77	-3635	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1034	5.06	0.95	12	0.27	1687.00	8943.00	18300	20240527	-53.39	7940	20241209	7.43	10500	-18.76	20250117	8370	1.91	20250321	18300	-53.39	20240527	7940	7.43	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
45	20250321	131115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	-20	5	-0.23	239103540	28346	102.35	8560	8600	8370	11120	6000	8560	8435.18	0.77	-4386	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1035	5.06	0.95	12	0.23	1687.00	8943.00	18300	20240527	-53.33	7940	20241209	7.56	10500	-18.67	20250117	8370	2.03	20250321	18300	-53.33	20240527	7940	7.56	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
46	20250321	121115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8590	30	2	0.35	221350590	26270	94.86	8560	8600	8370	11120	6000	8560	8425.98	0.77	-3691	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1041	5.09	0.96	12	0.22	1687.00	8943.00	18300	20240527	-53.06	7940	20241209	8.19	10500	-18.19	20250117	8370	2.63	20250321	18300	-53.06	20240527	7940	8.19	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
47	20250321	111114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8420	-140	5	-1.64	186704190	22155	80.00	8560	8560	8370	11120	6000	8560	8427.18	0.77	-5640	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1020	4.99	0.94	12	0.18	1687.00	8943.00	18300	20240527	-53.99	7940	20241209	6.05	10500	-19.81	20250117	8370	0.60	20250321	18300	-53.99	20240527	7940	6.05	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
48	20250321	101116	57	100.00	KOSDAQ	건설	N	N	N	N	N	8390	-170	5	-1.99	173317400	20561	74.24	8560	8560	8370	11120	6000	8560	8429.42	0.77	-5953	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1017	4.97	0.94	12	0.17	1687.00	8943.00	18300	20240527	-54.15	7940	20241209	5.67	10500	-20.10	20250117	8370	0.24	20250321	18300	-54.15	20240527	7940	5.67	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
49	20250321	091122	57	100.00	KOSDAQ	건설	N	N	N	N	N	8510	-50	5	-0.58	16953500	1986	7.17	8560	8560	8510	11120	6000	8560	8536.51	0.77	-28	8700	8630	8580	8510	8460	8605	8485	61	2560	500	5300	10	1	12119500	1031	5.04	0.95	12	0.02	1687.00	8943.00	18300	20240527	-53.50	7940	20241209	7.18	10500	-18.95	20250117	8510	0.00	20250321	18300	-53.50	20240527	7940	7.18	20241209	2.03	N	282720	500	60 억	93388	N	N	1	N	N
50	20250320	161727	57	100.00	KOSDAQ	건설	N	N	N	N	N	8560	-40	5	-0.47	237283005	27639	158.79	8610	8650	8530	11180	6020	8600	8585.08	0.84	-5595	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1037	5.07	0.96	12	0.23	1687.00	8943.00	18300	20240527	-53.22	7940	20241209	7.81	10500	-18.48	20250117	8530	0.35	20250320	18300	-53.22	20240527	7940	7.81	20241209	2.07	N	282720	500	60 억	101542	N	N	1	N	N
51	20250320	151111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-70	5	-0.81	229155295	26692	153.35	8610	8650	8530	11180	6020	8600	8585.17	0.84	-4999	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1034	5.06	0.95	12	0.22	1687.00	8943.00	18300	20240527	-53.39	7940	20241209	7.43	10500	-18.76	20250117	8530	0.00	20250320	18300	-53.39	20240527	7940	7.43	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
52	20250320	141115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8590	-10	5	-0.12	163308800	19000	109.16	8610	8650	8550	11180	6020	8600	8595.20	0.84	-2015	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1041	5.09	0.96	12	0.16	1687.00	8943.00	18300	20240527	-53.06	7940	20241209	8.19	10500	-18.19	20250117	8530	0.70	20250319	18300	-53.06	20240527	7940	8.19	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
53	20250320	131115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	0	3	0.00	141456110	16459	94.56	8610	8650	8550	11180	6020	8600	8594.45	0.84	-1863	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1042	5.10	0.96	12	0.14	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8530	0.82	20250319	18300	-53.01	20240527	7940	8.31	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
54	20250320	121111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	40	2	0.47	129613430	15084	86.66	8610	8650	8550	11180	6020	8600	8592.78	0.84	-1763	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1047	5.12	0.97	12	0.12	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8530	1.29	20250319	18300	-52.79	20240527	7940	8.82	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
55	20250320	111112	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	0	3	0.00	115723190	13469	77.38	8610	8650	8550	11180	6020	8600	8591.82	0.84	-3347	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1042	5.10	0.96	12	0.11	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8530	0.82	20250319	18300	-53.01	20240527	7940	8.31	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
56	20250320	101111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8590	-10	5	-0.12	61497190	7153	41.10	8610	8650	8550	11180	6020	8600	8597.40	0.84	-3539	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1041	5.09	0.96	12	0.06	1687.00	8943.00	18300	20240527	-53.06	7940	20241209	8.19	10500	-18.19	20250117	8530	0.70	20250319	18300	-53.06	20240527	7940	8.19	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
57	20250320	091115	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	0	3	0.00	8766970	1018	5.85	8610	8650	8600	11180	6020	8600	8611.95	0.84	639	8740	8670	8600	8530	8460	8705	8565	61	2580	500	5330	10	1	12119500	1042	5.10	0.96	12	0.01	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8530	0.82	20250319	18300	-53.01	20240527	7940	8.31	20241209	2.07	N	282720	500	60 억	101542	N	N	4	N	N
58	20250319	161106	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	-10	5	-0.12	148225780	17209	67.44	8530	8670	8530	11190	6030	8610	8613.27	0.82	1296	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1042	5.10	0.96	12	0.14	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8530	0.82	20250319	18300	-53.01	20240527	7940	8.31	20241209	2.08	N	282720	500	60 억	99074	N	N	4	N	N
59	20250319	151108	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	30	2	0.35	132916860	15429	60.46	8530	8670	8530	11190	6030	8610	8614.74	0.82	1412	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1047	5.12	0.97	12	0.13	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8530	1.29	20250319	18300	-52.79	20240527	7940	8.82	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
60	20250319	141111	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	50	2	0.58	91820750	10664	41.79	8530	8670	8530	11190	6030	8610	8610.35	0.82	1046	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1050	5.13	0.97	12	0.09	1687.00	8943.00	18300	20240527	-52.68	7940	20241209	9.07	10500	-17.52	20250117	8530	1.52	20250319	18300	-52.68	20240527	7940	9.07	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
61	20250319	131109	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	10	2	0.12	68402270	7954	31.17	8530	8670	8530	11190	6030	8610	8599.73	0.82	-195	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1045	5.11	0.96	12	0.07	1687.00	8943.00	18300	20240527	-52.90	7940	20241209	8.56	10500	-17.90	20250117	8530	1.06	20250319	18300	-52.90	20240527	7940	8.56	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
62	20250319	121109	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	10	2	0.12	62385060	7256	28.43	8530	8670	8530	11190	6030	8610	8597.72	0.82	-326	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1045	5.11	0.96	12	0.06	1687.00	8943.00	18300	20240527	-52.90	7940	20241209	8.56	10500	-17.90	20250117	8530	1.06	20250319	18300	-52.90	20240527	7940	8.56	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
63	20250319	111108	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	10	2	0.12	59666300	6941	27.20	8530	8670	8530	11190	6030	8610	8596.21	0.82	-206	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1045	5.11	0.96	12	0.06	1687.00	8943.00	18300	20240527	-52.90	7940	20241209	8.56	10500	-17.90	20250117	8530	1.06	20250319	18300	-52.90	20240527	7940	8.56	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
64	20250319	101109	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	-10	5	-0.12	40866830	4756	18.64	8530	8660	8530	11190	6030	8610	8592.69	0.82	-800	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1042	5.10	0.96	12	0.04	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8530	0.82	20250319	18300	-53.01	20240527	7940	8.31	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
65	20250319	091114	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	30	2	0.35	10343860	1209	4.74	8530	8660	8530	11190	6030	8610	8555.72	0.82	277	8776	8692	8636	8552	8496	8735	8595	61	2580	500	5330	10	1	12119500	1047	5.12	0.97	12	0.01	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8530	1.29	20250319	18300	-52.79	20240527	7940	8.82	20241209	2.08	N	282720	500	60 억	99074	N	N	3	N	N
66	20250318	161103	57	100.00	KOSDAQ	건설	N	N	N	N	N	8610	-20	5	-0.23	219088050	25440	118.53	8580	8720	8580	11210	6050	8630	8611.95	0.83	-2002	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1043	5.10	0.96	12	0.21	1687.00	8943.00	18300	20240527	-52.95	7940	20241209	8.44	10500	-18.00	20250117	8540	0.82	20250311	18300	-52.95	20240527	7940	8.44	20241209	2.10	N	282720	500	60 억	101076	N	N	3	N	N
67	20250318	151109	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	10	2	0.12	196101430	22771	106.09	8580	8720	8580	11210	6050	8630	8611.89	0.83	-1791	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1047	5.12	0.97	12	0.19	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8540	1.17	20250311	18300	-52.79	20240527	7940	8.82	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
68	20250318	141105	57	100.00	KOSDAQ	건설	N	N	N	N	N	8630	0	3	0.00	180850960	21003	97.86	8580	8720	8580	11210	6050	8630	8610.72	0.83	-960	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1046	5.12	0.97	12	0.17	1687.00	8943.00	18300	20240527	-52.84	7940	20241209	8.69	10500	-17.81	20250117	8540	1.05	20250311	18300	-52.84	20240527	7940	8.69	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
69	20250318	131104	57	100.00	KOSDAQ	건설	N	N	N	N	N	8610	-20	5	-0.23	169176790	19648	91.54	8580	8720	8580	11210	6050	8630	8610.38	0.83	-697	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1043	5.10	0.96	12	0.16	1687.00	8943.00	18300	20240527	-52.95	7940	20241209	8.44	10500	-18.00	20250117	8540	0.82	20250311	18300	-52.95	20240527	7940	8.44	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
70	20250318	121107	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	-30	5	-0.35	154313810	17920	83.49	8580	8720	8580	11210	6050	8630	8611.26	0.83	538	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1042	5.10	0.96	12	0.15	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8540	0.70	20250311	18300	-53.01	20240527	7940	8.31	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
71	20250318	111105	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	-30	5	-0.35	145079660	16846	78.49	8580	8720	8580	11210	6050	8630	8612.11	0.83	844	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1042	5.10	0.96	12	0.14	1687.00	8943.00	18300	20240527	-53.01	7940	20241209	8.31	10500	-18.10	20250117	8540	0.70	20250311	18300	-53.01	20240527	7940	8.31	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
72	20250318	101107	57	100.00	KOSDAQ	건설	N	N	N	N	N	8630	0	3	0.00	124452200	14446	67.31	8580	8720	8580	11210	6050	8630	8614.99	0.83	2700	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1046	5.12	0.97	12	0.12	1687.00	8943.00	18300	20240527	-52.84	7940	20241209	8.69	10500	-17.81	20250117	8540	1.05	20250311	18300	-52.84	20240527	7940	8.69	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
73	20250318	091110	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	10	2	0.12	72881330	8459	39.41	8580	8720	8580	11210	6050	8630	8615.83	0.83	4841	8790	8710	8670	8590	8550	8690	8570	61	2580	500	5350	10	1	12119500	1047	5.12	0.97	12	0.07	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8540	1.17	20250311	18300	-52.79	20240527	7940	8.82	20241209	2.10	N	282720	500	60 억	101076	N	N	0	N	N
74	20250317	161102	57	100.00	KOSDAQ	건설	N	N	N	N	N	8630	-70	5	-0.80	185652860	21433	157.86	8700	8750	8630	11310	6090	8700	8662.07	0.88	-6245	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1046	5.12	0.97	12	0.18	1687.00	8943.00	18300	20240527	-52.84	7940	20241209	8.69	10500	-17.81	20250117	8540	1.05	20250311	18300	-52.84	20240527	7940	8.69	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
75	20250317	151101	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	-40	5	-0.46	162800070	18785	138.36	8700	8750	8630	11310	6090	8700	8666.49	0.88	-5880	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1050	5.13	0.97	12	0.15	1687.00	8943.00	18300	20240527	-52.68	7940	20241209	9.07	10500	-17.52	20250117	8540	1.41	20250311	18300	-52.68	20240527	7940	9.07	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
76	20250317	141104	57	100.00	KOSDAQ	건설	N	N	N	N	N	8650	-50	5	-0.57	138877290	16017	117.97	8700	8750	8650	11310	6090	8700	8670.62	0.88	-6305	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1048	5.13	0.97	12	0.13	1687.00	8943.00	18300	20240527	-52.73	7940	20241209	8.94	10500	-17.62	20250117	8540	1.29	20250311	18300	-52.73	20240527	7940	8.94	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
77	20250317	131102	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	-40	5	-0.46	108755400	12539	92.35	8700	8750	8650	11310	6090	8700	8673.37	0.88	-5709	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1050	5.13	0.97	12	0.10	1687.00	8943.00	18300	20240527	-52.68	7940	20241209	9.07	10500	-17.52	20250117	8540	1.41	20250311	18300	-52.68	20240527	7940	9.07	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
78	20250317	121102	57	100.00	KOSDAQ	건설	N	N	N	N	N	8650	-50	5	-0.57	79145630	9120	67.17	8700	8750	8650	11310	6090	8700	8678.25	0.88	-4075	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1048	5.13	0.97	12	0.08	1687.00	8943.00	18300	20240527	-52.73	7940	20241209	8.94	10500	-17.62	20250117	8540	1.29	20250311	18300	-52.73	20240527	7940	8.94	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
79	20250317	111102	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	-20	5	-0.23	53492395	6158	45.36	8700	8750	8650	11310	6090	8700	8686.65	0.88	-1579	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1052	5.15	0.97	12	0.05	1687.00	8943.00	18300	20240527	-52.57	7940	20241209	9.32	10500	-17.33	20250117	8540	1.64	20250311	18300	-52.57	20240527	7940	9.32	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
80	20250317	101100	57	100.00	KOSDAQ	건설	N	N	N	N	N	8700	0	3	0.00	40284625	4637	34.15	8700	8750	8650	11310	6090	8700	8687.65	0.88	-933	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1054	5.16	0.97	12	0.04	1687.00	8943.00	18300	20240527	-52.46	7940	20241209	9.57	10500	-17.14	20250117	8540	1.87	20250311	18300	-52.46	20240527	7940	9.57	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
81	20250317	091104	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	40	2	0.46	10336260	1192	8.78	8700	8750	8650	11310	6090	8700	8671.36	0.88	-347	8906	8802	8726	8622	8546	8855	8675	61	2610	500	5390	10	1	12119500	1059	5.18	0.98	12	0.01	1687.00	8943.00	18300	20240527	-52.24	7940	20241209	10.08	10500	-16.76	20250117	8540	2.34	20250311	18300	-52.24	20240527	7940	10.08	20241209	2.12	N	282720	500	60 억	107095	N	N	1	N	N
82	20250314	161057	57	100.00	KOSDAQ	건설	N	N	N	N	N	8700	-20	5	-0.23	118758550	13577	87.08	8650	8830	8650	11330	6110	8720	8747.06	0.87	1896	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1054	5.16	0.97	12	0.11	1687.00	8943.00	18300	20240527	-52.46	7940	20241209	9.57	10500	-17.14	20250117	8540	1.87	20250311	18300	-52.46	20240527	7940	9.57	20241209	2.14	N	282720	500	60 억	106032	N	N	1	N	N
83	20250314	151105	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	50	2	0.57	111061710	12696	81.43	8650	8830	8650	11330	6110	8720	8747.77	0.87	1830	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1063	5.20	0.98	12	0.10	1687.00	8943.00	18300	20240527	-52.08	7940	20241209	10.45	10500	-16.48	20250117	8540	2.69	20250311	18300	-52.08	20240527	7940	10.45	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
84	20250314	141059	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	70	2	0.80	91554190	10467	67.13	8650	8830	8650	11330	6110	8720	8746.94	0.87	2038	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1065	5.21	0.98	12	0.09	1687.00	8943.00	18300	20240527	-51.97	7940	20241209	10.71	10500	-16.29	20250117	8540	2.93	20250311	18300	-51.97	20240527	7940	10.71	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
85	20250314	131057	57	100.00	KOSDAQ	건설	N	N	N	N	N	8750	30	2	0.34	86910650	9939	63.75	8650	8830	8650	11330	6110	8720	8744.41	0.87	2163	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1060	5.19	0.98	12	0.08	1687.00	8943.00	18300	20240527	-52.19	7940	20241209	10.20	10500	-16.67	20250117	8540	2.46	20250311	18300	-52.19	20240527	7940	10.20	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
86	20250314	121059	57	100.00	KOSDAQ	건설	N	N	N	N	N	8780	60	2	0.69	59723690	6826	43.78	8650	8830	8650	11330	6110	8720	8749.44	0.87	1054	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1064	5.20	0.98	12	0.06	1687.00	8943.00	18300	20240527	-52.02	7940	20241209	10.58	10500	-16.38	20250117	8540	2.81	20250311	18300	-52.02	20240527	7940	10.58	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
87	20250314	111100	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	50	2	0.57	52396400	5993	38.44	8650	8830	8650	11330	6110	8720	8742.93	0.87	380	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1063	5.20	0.98	12	0.05	1687.00	8943.00	18300	20240527	-52.08	7940	20241209	10.45	10500	-16.48	20250117	8540	2.69	20250311	18300	-52.08	20240527	7940	10.45	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
88	20250314	101058	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	20	2	0.23	28082360	3209	20.58	8650	8830	8650	11330	6110	8720	8751.12	0.87	407	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1059	5.18	0.98	12	0.03	1687.00	8943.00	18300	20240527	-52.24	7940	20241209	10.08	10500	-16.76	20250117	8540	2.34	20250311	18300	-52.24	20240527	7940	10.08	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
89	20250314	091104	57	100.00	KOSDAQ	건설	N	N	N	N	N	8810	90	2	1.03	8212170	940	6.03	8650	8830	8650	11330	6110	8720	8736.35	0.87	-161	9040	8880	8800	8640	8560	8840	8600	61	2610	500	5400	10	1	12119500	1068	5.22	0.99	12	0.01	1687.00	8943.00	18300	20240527	-51.86	7940	20241209	10.96	10500	-16.10	20250117	8540	3.16	20250311	18300	-51.86	20240527	7940	10.96	20241209	2.14	N	282720	500	60 억	106032	N	N	0	N	N
90	20250313	161052	57	100.00	KOSDAQ	건설	N	N	N	N	N	8720	-80	5	-0.91	136772615	15541	72.05	8800	8960	8720	11440	6160	8800	8800.83	0.79	-4519	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1057	5.17	0.98	12	0.13	1687.00	8943.00	18300	20240527	-52.35	7940	20241209	9.82	10500	-16.95	20250117	8540	2.11	20250311	18300	-52.35	20240527	7940	9.82	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
91	20250313	151052	57	100.00	KOSDAQ	건설	N	N	N	N	N	8730	-70	5	-0.80	125523415	14251	66.07	8800	8960	8730	11440	6160	8800	8808.04	0.79	-3893	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1058	5.17	0.98	12	0.12	1687.00	8943.00	18300	20240527	-52.30	7940	20241209	9.95	10500	-16.86	20250117	8540	2.22	20250311	18300	-52.30	20240527	7940	9.95	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
92	20250313	141052	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	-30	5	-0.34	112130030	12719	58.97	8800	8960	8770	11440	6160	8800	8815.95	0.79	-3326	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1063	5.20	0.98	12	0.10	1687.00	8943.00	18300	20240527	-52.08	7940	20241209	10.45	10500	-16.48	20250117	8540	2.69	20250311	18300	-52.08	20240527	7940	10.45	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
93	20250313	131052	57	100.00	KOSDAQ	건설	N	N	N	N	N	8780	-20	5	-0.23	93584100	10607	49.17	8800	8960	8780	11440	6160	8800	8822.86	0.79	-2093	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1064	5.20	0.98	12	0.09	1687.00	8943.00	18300	20240527	-52.02	7940	20241209	10.58	10500	-16.38	20250117	8540	2.81	20250311	18300	-52.02	20240527	7940	10.58	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
94	20250313	121051	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	0	3	0.00	65877770	7457	34.57	8800	8960	8800	11440	6160	8800	8834.35	0.79	-1384	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1067	5.22	0.98	12	0.06	1687.00	8943.00	18300	20240527	-51.91	7940	20241209	10.83	10500	-16.19	20250117	8540	3.04	20250311	18300	-51.91	20240527	7940	10.83	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
95	20250313	111054	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	100	2	1.14	30095140	3395	15.74	8800	8960	8800	11440	6160	8800	8864.55	0.79	-248	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1079	5.28	1.00	12	0.03	1687.00	8943.00	18300	20240527	-51.37	7940	20241209	12.09	10500	-15.24	20250117	8540	4.22	20250311	18300	-51.37	20240527	7940	12.09	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
96	20250313	101051	57	100.00	KOSDAQ	건설	N	N	N	N	N	8840	40	2	0.45	19208350	2162	10.02	8800	8960	8800	11440	6160	8800	8884.53	0.79	-494	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1071	5.24	0.99	12	0.02	1687.00	8943.00	18300	20240527	-51.69	7940	20241209	11.34	10500	-15.81	20250117	8540	3.51	20250311	18300	-51.69	20240527	7940	11.34	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
97	20250313	091054	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	150	2	1.70	3939070	441	2.04	8800	8960	8800	11440	6160	8800	8932.13	0.79	90	9140	8970	8790	8620	8440	9055	8705	61	2640	500	5450	10	1	12119500	1085	5.31	1.00	12	0.00	1687.00	8943.00	18300	20240527	-51.09	7940	20241209	12.72	10500	-14.76	20250117	8540	4.80	20250311	18300	-51.09	20240527	7940	12.72	20241209	2.16	N	282720	500	60 억	96062	N	N	0	N	N
98	20250312	161045	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	120	2	1.38	189890595	21569	49.37	8610	8960	8610	11280	6080	8680	8803.87	0.76	3748	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1067	5.22	0.98	12	0.18	1687.00	8943.00	18300	20240527	-51.91	7940	20241209	10.83	10500	-16.19	20250117	8540	3.04	20250311	18300	-51.91	20240527	7940	10.83	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
99	20250312	151047	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	120	2	1.38	186088545	21137	48.38	8610	8960	8610	11280	6080	8680	8803.92	0.76	3770	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1067	5.22	0.98	12	0.17	1687.00	8943.00	18300	20240527	-51.91	7940	20241209	10.83	10500	-16.19	20250117	8540	3.04	20250311	18300	-51.91	20240527	7940	10.83	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
100	20250312	141044	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	180	2	2.07	151762665	17246	39.48	8610	8960	8610	11280	6080	8680	8799.88	0.76	3862	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1074	5.25	0.99	12	0.14	1687.00	8943.00	18300	20240527	-51.58	7940	20241209	11.59	10500	-15.62	20250117	8540	3.75	20250311	18300	-51.58	20240527	7940	11.59	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
101	20250312	131046	57	100.00	KOSDAQ	건설	N	N	N	N	N	8840	160	2	1.84	136540055	15526	35.54	8610	8960	8610	11280	6080	8680	8794.28	0.76	3374	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1071	5.24	0.99	12	0.13	1687.00	8943.00	18300	20240527	-51.69	7940	20241209	11.34	10500	-15.81	20250117	8540	3.51	20250311	18300	-51.69	20240527	7940	11.34	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
102	20250312	121049	57	100.00	KOSDAQ	건설	N	N	N	N	N	8880	200	2	2.30	119329710	13580	31.09	8610	8960	8610	11280	6080	8680	8787.17	0.76	2834	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1076	5.26	0.99	12	0.11	1687.00	8943.00	18300	20240527	-51.48	7940	20241209	11.84	10500	-15.43	20250117	8540	3.98	20250311	18300	-51.48	20240527	7940	11.84	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
103	20250312	111041	57	100.00	KOSDAQ	건설	N	N	N	N	N	8830	150	2	1.73	101498970	11575	26.50	8610	8870	8610	11280	6080	8680	8768.81	0.76	1789	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1070	5.23	0.99	12	0.10	1687.00	8943.00	18300	20240527	-51.75	7940	20241209	11.21	10500	-15.90	20250117	8540	3.40	20250311	18300	-51.75	20240527	7940	11.21	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
104	20250312	101043	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	180	2	2.07	76841200	8784	20.11	8610	8870	8610	11280	6080	8680	8747.86	0.76	283	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1074	5.25	0.99	12	0.07	1687.00	8943.00	18300	20240527	-51.58	7940	20241209	11.59	10500	-15.62	20250117	8540	3.75	20250311	18300	-51.58	20240527	7940	11.59	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
105	20250312	091050	57	100.00	KOSDAQ	건설	N	N	N	N	N	8720	40	2	0.46	31908250	3659	8.38	8610	8790	8610	11280	6080	8680	8720.48	0.76	-127	8933	8806	8673	8546	8413	8740	8480	61	2600	500	5380	10	1	12119500	1057	5.17	0.98	12	0.03	1687.00	8943.00	18300	20240527	-52.35	7940	20241209	9.82	10500	-16.95	20250117	8540	2.11	20250311	18300	-52.35	20240527	7940	9.82	20241209	2.20	N	282720	500	60 억	92429	N	N	1	N	N
106	20250311	161037	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	-190	5	-2.14	376441820	43674	164.72	8700	8800	8540	11530	6210	8870	8619.33	0.73	-2861	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1052	5.15	0.97	12	0.36	1687.00	8943.00	18300	20240527	-52.57	7940	20241209	9.32	10500	-17.33	20250117	8540	1.64	20250311	18300	-52.57	20240527	7940	9.32	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
107	20250311	151040	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	-230	5	-2.59	370027940	42934	161.93	8700	8800	8540	11530	6210	8870	8618.53	0.73	-2607	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1047	5.12	0.97	12	0.35	1687.00	8943.00	18300	20240527	-52.79	7940	20241209	8.82	10500	-17.71	20250117	8540	1.17	20250311	18300	-52.79	20240527	7940	8.82	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
108	20250311	141044	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	-80	5	-0.90	346165690	40186	151.57	8700	8800	8540	11530	6210	8870	8614.09	0.73	-1633	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1065	5.21	0.98	12	0.33	1687.00	8943.00	18300	20240527	-51.97	7940	20241209	10.71	10500	-16.29	20250117	8540	2.93	20250311	18300	-51.97	20240527	7940	10.71	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
109	20250311	131041	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	-190	5	-2.14	332482790	38613	145.63	8700	8800	8540	11530	6210	8870	8610.64	0.73	-1403	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1052	5.15	0.97	12	0.32	1687.00	8943.00	18300	20240527	-52.57	7940	20241209	9.32	10500	-17.33	20250117	8540	1.64	20250311	18300	-52.57	20240527	7940	9.32	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
110	20250311	121038	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	-250	5	-2.82	324939590	37738	142.33	8700	8800	8540	11530	6210	8870	8610.41	0.73	-1317	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1045	5.11	0.96	12	0.31	1687.00	8943.00	18300	20240527	-52.90	7940	20241209	8.56	10500	-17.90	20250117	8540	0.94	20250311	18300	-52.90	20240527	7940	8.56	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
111	20250311	111039	57	100.00	KOSDAQ	건설	N	N	N	N	N	8590	-280	5	-3.16	261323720	30347	114.46	8700	8800	8540	11530	6210	8870	8611.19	0.73	-7394	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1041	5.09	0.96	12	0.25	1687.00	8943.00	18300	20240527	-53.06	7940	20241209	8.19	10500	-18.19	20250117	8540	0.59	20250311	18300	-53.06	20240527	7940	8.19	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
112	20250311	101040	57	100.00	KOSDAQ	건설	N	N	N	N	N	8590	-280	5	-3.16	199640880	23139	87.27	8700	8800	8550	11530	6210	8870	8627.90	0.73	-7694	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1041	5.09	0.96	12	0.19	1687.00	8943.00	18300	20240527	-53.06	7940	20241209	8.19	10500	-18.19	20250117	8550	0.47	20250311	18300	-53.06	20240527	7940	8.19	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
113	20250311	091041	57	100.00	KOSDAQ	건설	N	N	N	N	N	8630	-240	5	-2.71	60181830	6940	26.17	8700	8800	8570	11530	6210	8870	8671.73	0.73	-1611	9096	8982	8836	8722	8576	8910	8650	61	2660	500	5490	10	1	12119500	1046	5.12	0.97	12	0.06	1687.00	8943.00	18300	20240527	-52.84	7940	20241209	8.69	10500	-17.81	20250117	8570	0.70	20250311	18300	-52.84	20240527	7940	8.69	20241209	2.25	N	282720	500	60 억	88290	N	N	1	N	N
114	20250310	161030	57	100.00	KOSDAQ	건설	N	N	N	N	N	8870	-60	5	-0.67	232179270	26320	64.93	8910	8950	8690	11600	6260	8930	8821.40	0.76	-4404	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1075	5.26	0.99	12	0.22	1687.00	8943.00	18300	20240527	-51.53	7940	20241209	11.71	10500	-15.52	20250117	8690	2.07	20250310	18300	-51.53	20240527	7940	11.71	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
115	20250310	151038	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-30	5	-0.34	226592350	25691	63.38	8910	8950	8690	11600	6260	8930	8819.91	0.76	-4332	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1079	5.28	1.00	12	0.21	1687.00	8943.00	18300	20240527	-51.37	7940	20241209	12.09	10500	-15.24	20250117	8690	2.42	20250310	18300	-51.37	20240527	7940	12.09	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
116	20250310	141036	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	20	2	0.22	202047550	22940	56.59	8910	8950	8690	11600	6260	8930	8807.65	0.76	-2900	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1085	5.31	1.00	12	0.19	1687.00	8943.00	18300	20240527	-51.09	7940	20241209	12.72	10500	-14.76	20250117	8690	2.99	20250310	18300	-51.09	20240527	7940	12.72	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
117	20250310	131035	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-30	5	-0.34	193896380	22026	54.34	8910	8940	8690	11600	6260	8930	8803.07	0.76	-3388	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1079	5.28	1.00	12	0.18	1687.00	8943.00	18300	20240527	-51.37	7940	20241209	12.09	10500	-15.24	20250117	8690	2.42	20250310	18300	-51.37	20240527	7940	12.09	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
118	20250310	121032	57	100.00	KOSDAQ	건설	N	N	N	N	N	8880	-50	5	-0.56	176305940	20052	49.47	8910	8910	8690	11600	6260	8930	8792.44	0.76	-3171	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1076	5.26	0.99	12	0.17	1687.00	8943.00	18300	20240527	-51.48	7940	20241209	11.84	10500	-15.43	20250117	8690	2.19	20250310	18300	-51.48	20240527	7940	11.84	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
119	20250310	111032	57	100.00	KOSDAQ	건설	N	N	N	N	N	8830	-100	5	-1.12	152579920	17374	42.86	8910	8910	8690	11600	6260	8930	8782.08	0.76	-3452	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1070	5.23	0.99	12	0.14	1687.00	8943.00	18300	20240527	-51.75	7940	20241209	11.21	10500	-15.90	20250117	8690	1.61	20250310	18300	-51.75	20240527	7940	11.21	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
120	20250310	101033	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	-70	5	-0.78	145578840	16580	40.90	8910	8910	8690	11600	6260	8930	8780.39	0.76	-3206	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1074	5.25	0.99	12	0.14	1687.00	8943.00	18300	20240527	-51.58	7940	20241209	11.59	10500	-15.62	20250117	8690	1.96	20250310	18300	-51.58	20240527	7940	11.59	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
121	20250310	091034	57	100.00	KOSDAQ	건설	N	N	N	N	N	8810	-120	5	-1.34	63069420	7143	17.62	8910	8910	8790	11600	6260	8930	8829.54	0.76	-2028	9176	9052	8976	8852	8776	9015	8815	61	2670	500	5530	10	1	12119500	1068	5.22	0.99	12	0.06	1687.00	8943.00	18300	20240527	-51.86	7940	20241209	10.96	10500	-16.10	20250117	8790	0.23	20250310	18300	-51.86	20240527	7940	10.96	20241209	2.22	N	282720	500	60 억	92693	N	N	1	N	N
122	20250307	161030	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	-130	5	-1.43	362169120	40323	95.31	9000	9100	8900	11770	6350	9060	8981.92	0.79	-3343	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1082	5.29	1.00	12	0.33	1687.00	8943.00	18300	20240527	-51.20	7940	20241209	12.47	10500	-14.95	20250117	8880	0.56	20250203	18300	-51.20	20240527	7940	12.47	20241209	2.28	N	282720	500	60 억	96036	N	N	1	N	N
123	20250307	151035	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	-120	5	-1.32	344887240	38388	90.74	9000	9100	8900	11770	6350	9060	8984.25	0.79	-2584	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1083	5.30	1.00	12	0.32	1687.00	8943.00	18300	20240527	-51.15	7940	20241209	12.59	10500	-14.86	20250117	8880	0.68	20250203	18300	-51.15	20240527	7940	12.59	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
124	20250307	141031	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	-100	5	-1.10	260685710	28954	68.44	9000	9100	8950	11770	6350	9060	9003.44	0.79	-3951	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1086	5.31	1.00	12	0.24	1687.00	8943.00	18300	20240527	-51.04	7940	20241209	12.85	10500	-14.67	20250117	8880	0.90	20250203	18300	-51.04	20240527	7940	12.85	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
125	20250307	131033	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	-30	5	-0.33	162532145	18033	42.62	9000	9100	8960	11770	6350	9060	9013.04	0.79	873	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1094	5.35	1.01	12	0.15	1687.00	8943.00	18300	20240527	-50.66	7940	20241209	13.73	10500	-14.00	20250117	8880	1.69	20250203	18300	-50.66	20240527	7940	13.73	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
126	20250307	121033	57	100.00	KOSDAQ	건설	N	N	N	N	N	9010	-50	5	-0.55	159967380	17749	41.95	9000	9100	8960	11770	6350	9060	9012.75	0.79	1055	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1092	5.34	1.01	12	0.15	1687.00	8943.00	18300	20240527	-50.77	7940	20241209	13.48	10500	-14.19	20250117	8880	1.46	20250203	18300	-50.77	20240527	7940	13.48	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
127	20250307	111031	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	20	2	0.22	132383950	14699	34.74	9000	9100	8960	11770	6350	9060	9006.32	0.79	1517	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1100	5.38	1.02	12	0.12	1687.00	8943.00	18300	20240527	-50.38	7940	20241209	14.36	10500	-13.52	20250117	8880	2.25	20250203	18300	-50.38	20240527	7940	14.36	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
128	20250307	101028	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-10	5	-0.11	109440510	12160	28.74	9000	9050	8960	11770	6350	9060	9000.04	0.79	1351	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1097	5.36	1.01	12	0.10	1687.00	8943.00	18300	20240527	-50.55	7940	20241209	13.98	10500	-13.81	20250117	8880	1.91	20250203	18300	-50.55	20240527	7940	13.98	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
129	20250307	091035	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-80	5	-0.88	28812880	3206	7.58	9000	9050	8960	11770	6350	9060	8987.17	0.79	-868	9446	9252	9156	8962	8866	9205	8915	61	2710	500	5610	10	1	12119500	1088	5.32	1.00	12	0.03	1687.00	8943.00	18300	20240527	-50.93	7940	20241209	13.10	10500	-14.48	20250117	8880	1.13	20250203	18300	-50.93	20240527	7940	13.10	20241209	2.28	N	282720	500	60 억	96036	N	N	3	N	N
130	20250306	161025	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-150	5	-1.63	374239275	40965	192.67	9240	9350	9060	11970	6450	9210	9135.89	0.89	-11832	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1098	5.37	1.01	12	0.34	1687.00	8943.00	18300	20240527	-50.49	7940	20241209	14.11	10500	-13.71	20250117	8880	2.03	20250203	18300	-50.49	20240527	7940	14.11	20241209	2.28	N	282720	500	60 억	107706	N	N	3	N	N
131	20250306	151025	57	100.00	KOSDAQ	건설	N	N	N	N	N	9100	-110	5	-1.19	362793405	39702	186.73	9240	9350	9060	11970	6450	9210	9137.91	0.89	-11207	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1103	5.39	1.02	12	0.33	1687.00	8943.00	18300	20240527	-50.27	7940	20241209	14.61	10500	-13.33	20250117	8880	2.48	20250203	18300	-50.27	20240527	7940	14.61	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
132	20250306	141024	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	-120	5	-1.30	346533635	37910	178.30	9240	9350	9060	11970	6450	9210	9140.96	0.89	-9918	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1102	5.39	1.02	12	0.31	1687.00	8943.00	18300	20240527	-50.33	7940	20241209	14.48	10500	-13.43	20250117	8880	2.36	20250203	18300	-50.33	20240527	7940	14.48	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
133	20250306	131025	57	100.00	KOSDAQ	건설	N	N	N	N	N	9140	-70	5	-0.76	221063430	24121	113.45	9240	9350	9110	11970	6450	9210	9164.77	0.89	-40	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1108	5.42	1.02	12	0.20	1687.00	8943.00	18300	20240527	-50.05	7940	20241209	15.11	10500	-12.95	20250117	8880	2.93	20250203	18300	-50.05	20240527	7940	15.11	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
134	20250306	121024	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-50	5	-0.54	200745780	21896	102.98	9240	9350	9110	11970	6450	9210	9168.15	0.89	1574	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1110	5.43	1.02	12	0.18	1687.00	8943.00	18300	20240527	-49.95	7940	20241209	15.37	10500	-12.76	20250117	8880	3.15	20250203	18300	-49.95	20240527	7940	15.37	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
135	20250306	111021	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-20	5	-0.22	147627010	16079	75.62	9240	9350	9120	11970	6450	9210	9181.36	0.89	772	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1114	5.45	1.03	12	0.13	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	10500	-12.48	20250117	8880	3.49	20250203	18300	-49.78	20240527	7940	15.74	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
136	20250306	101023	57	100.00	KOSDAQ	건설	N	N	N	N	N	9130	-80	5	-0.87	101867500	11081	52.12	9240	9350	9120	11970	6450	9210	9192.99	0.89	-1168	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1107	5.41	1.02	12	0.09	1687.00	8943.00	18300	20240527	-50.11	7940	20241209	14.99	10500	-13.05	20250117	8880	2.82	20250203	18300	-50.11	20240527	7940	14.99	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
137	20250306	091027	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	120	2	1.30	6398210	688	3.24	9240	9350	9240	11970	6450	9210	9299.72	0.89	429	9496	9352	9186	9042	8876	9425	9115	61	2760	500	5710	10	1	12119500	1131	5.53	1.04	12	0.01	1687.00	8943.00	18300	20240527	-49.02	7940	20241209	17.51	10500	-11.14	20250117	8880	5.07	20250203	18300	-49.02	20240527	7940	17.51	20241209	2.28	N	282720	500	60 억	107706	N	N	0	N	N
138	20250305	161012	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	10	2	0.11	192758850	20983	59.88	9050	9330	9020	11960	6440	9200	9186.43	0.86	3664	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1116	5.46	1.03	12	0.17	1687.00	8943.00	18300	20240527	-49.67	7940	20241209	15.99	10500	-12.29	20250117	8880	3.72	20250203	18300	-49.67	20240527	7940	15.99	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
139	20250305	151017	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	40	2	0.43	169417840	18458	52.67	9050	9330	9020	11960	6440	9200	9178.56	0.86	2435	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1120	5.48	1.03	12	0.15	1687.00	8943.00	18300	20240527	-49.51	7940	20241209	16.37	10500	-12.00	20250117	8880	4.05	20250203	18300	-49.51	20240527	7940	16.37	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
140	20250305	141016	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	50	2	0.54	159978300	17437	49.76	9050	9330	9020	11960	6440	9200	9174.65	0.86	1821	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1121	5.48	1.03	12	0.14	1687.00	8943.00	18300	20240527	-49.45	7940	20241209	16.50	10500	-11.90	20250117	8880	4.17	20250203	18300	-49.45	20240527	7940	16.50	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
141	20250305	131012	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-20	5	-0.22	137438730	14990	42.77	9050	9330	9020	11960	6440	9200	9168.69	0.86	-475	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1113	5.44	1.03	12	0.12	1687.00	8943.00	18300	20240527	-49.84	7940	20241209	15.62	10500	-12.57	20250117	8880	3.38	20250203	18300	-49.84	20240527	7940	15.62	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
142	20250305	121015	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	0	3	0.00	106084240	11582	33.05	9050	9330	9020	11960	6440	9200	9159.41	0.86	-200	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1115	5.45	1.03	12	0.10	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	10500	-12.38	20250117	8880	3.60	20250203	18300	-49.73	20240527	7940	15.87	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
143	20250305	111009	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-10	5	-0.11	92849490	10144	28.95	9050	9330	9020	11960	6440	9200	9153.14	0.86	390	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1114	5.45	1.03	12	0.08	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	10500	-12.48	20250117	8880	3.49	20250203	18300	-49.78	20240527	7940	15.74	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
144	20250305	101013	57	100.00	KOSDAQ	건설	N	N	N	N	N	9220	20	2	0.22	78249975	8560	24.43	9050	9330	9020	11960	6440	9200	9141.35	0.86	994	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1117	5.47	1.03	12	0.07	1687.00	8943.00	18300	20240527	-49.62	7940	20241209	16.12	10500	-12.19	20250117	8880	3.83	20250203	18300	-49.62	20240527	7940	16.12	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
145	20250305	091012	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	100	2	1.09	53749270	5893	16.82	9050	9330	9020	11960	6440	9200	9120.87	0.86	1523	9660	9430	9300	9070	8940	9365	9005	61	2760	500	5700	10	1	12119500	1127	5.51	1.04	12	0.05	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	10500	-11.43	20250117	8880	4.73	20250203	18300	-49.18	20240527	7940	17.13	20241209	2.31	N	282720	500	60 억	103882	N	N	3	N	N
146	20250304	161002	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-300	5	-3.16	320318475	34771	78.69	9350	9530	9170	12350	6650	9500	9212.25	0.91	-6087	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1115	5.45	1.03	12	0.29	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	10500	-12.38	20250117	8880	3.60	20250203	18300	-49.73	20240527	7940	15.87	20241209	2.30	N	282720	500	60 억	109911	N	N	3	N	N
147	20250304	150958	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-290	5	-3.05	287900575	31243	70.70	9350	9530	9180	12350	6650	9500	9214.88	0.91	-5750	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1116	5.46	1.03	12	0.26	1687.00	8943.00	18300	20240527	-49.67	7940	20241209	15.99	10500	-12.29	20250117	8880	3.72	20250203	18300	-49.67	20240527	7940	15.99	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
148	20250304	141003	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-320	5	-3.37	234780955	25467	57.63	9350	9530	9180	12350	6650	9500	9219.03	0.91	-5582	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1113	5.44	1.03	12	0.21	1687.00	8943.00	18300	20240527	-49.84	7940	20241209	15.62	10500	-12.57	20250117	8880	3.38	20250203	18300	-49.84	20240527	7940	15.62	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
149	20250304	131000	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-300	5	-3.16	209977565	22769	51.53	9350	9530	9180	12350	6650	9500	9222.08	0.91	-5038	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1115	5.45	1.03	12	0.19	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	10500	-12.38	20250117	8880	3.60	20250203	18300	-49.73	20240527	7940	15.87	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
150	20250304	120958	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	-260	5	-2.74	166182595	18009	40.75	9350	9530	9180	12350	6650	9500	9227.75	0.91	-4374	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1120	5.48	1.03	12	0.15	1687.00	8943.00	18300	20240527	-49.51	7940	20241209	16.37	10500	-12.00	20250117	8880	4.05	20250203	18300	-49.51	20240527	7940	16.37	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
151	20250304	111001	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-290	5	-3.05	162734105	17635	39.91	9350	9530	9180	12350	6650	9500	9227.91	0.91	-4624	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1116	5.46	1.03	12	0.15	1687.00	8943.00	18300	20240527	-49.67	7940	20241209	15.99	10500	-12.29	20250117	8880	3.72	20250203	18300	-49.67	20240527	7940	15.99	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
152	20250304	100956	57	100.00	KOSDAQ	건설	N	N	N	N	N	9220	-280	5	-2.95	102747890	11121	25.17	9350	9530	9180	12350	6650	9500	9239.09	0.91	-2890	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1117	5.47	1.03	12	0.09	1687.00	8943.00	18300	20240527	-49.62	7940	20241209	16.12	10500	-12.19	20250117	8880	3.83	20250203	18300	-49.62	20240527	7940	16.12	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N
153	20250304	090952	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-300	5	-3.16	60680840	6562	14.85	9350	9530	9200	12350	6650	9500	9247.31	0.91	-2673	10026	9762	9586	9322	9146	9675	9235	61	2850	500	5890	10	1	12119500	1115	5.45	1.03	12	0.05	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	10500	-12.38	20250117	8880	3.60	20250203	18300	-49.73	20240527	7940	15.87	20241209	2.30	N	282720	500	60 억	109911	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History