KissMeData/007680/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160235	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	-15	5	-0.34	11414695	2557	43.17	4435	4560	4410	5810	3130	4470	4464.10	0.89	-46	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	599	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
3	20240430	150234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	25	2	0.56	9827345	2203	37.19	4435	4560	4410	5810	3130	4470	4460.89	0.89	-43	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	604	-1.05	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
4	20240430	140234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4465	-5	5	-0.11	5395220	1208	20.40	4435	4560	4410	5810	3130	4470	4466.24	0.89	-43	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	600	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
5	20240430	130234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	25	2	0.56	3524195	790	13.34	4435	4560	4410	5810	3130	4470	4461.01	0.89	-56	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
6	20240430	120234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4490	20	2	0.45	1723995	386	6.52	4435	4560	4410	5810	3130	4470	4466.31	0.89	-56	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
7	20240430	110233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4485	15	2	0.34	1656695	371	6.26	4435	4560	4410	5810	3130	4470	4465.49	0.89	-56	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	603	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-36.92	4200	20240423	6.79	5420	-17.25	20240102	4200	6.79	20240423	7110	-36.92	20230707	4200	6.79	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
8	20240430	100232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4530	60	2	1.34	1629880	365	6.16	4435	4560	4410	5810	3130	4470	4465.42	0.89	-56	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	609	-1.06	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.29	4200	20240423	7.86	5420	-16.42	20240102	4200	7.86	20240423	7110	-36.29	20230707	4200	7.86	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
9	20240430	090239	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	0.89	0	4700	4585	4435	4320	4170	4642	4377	67	1340	500	3210	5	1	13446474	601	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억	120021	N	N	N	N
10	20240429	160232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	125	2	2.88	26133040	5923	171.63	4380	4550	4285	5640	3045	4345	4412.02	0.89	-92	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	601	-1.05	0.21	12	0.04	-4272.00	20879.00	7120	20230421	-37.22	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
11	20240429	150233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4425	80	2	1.84	25151600	5702	165.23	4380	4550	4285	5640	3045	4345	4411.01	0.89	-97	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	595	-1.04	0.21	12	0.04	-4272.00	20879.00	7120	20230421	-37.85	4200	20240423	5.36	5420	-18.36	20240102	4200	5.36	20240423	7110	-37.76	20230707	4200	5.36	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
12	20240429	140232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	75	2	1.73	24589890	5575	161.55	4380	4550	4285	5640	3045	4345	4410.74	0.89	-97	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	594	-1.03	0.21	12	0.04	-4272.00	20879.00	7120	20230421	-37.92	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
13	20240429	130234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	55	2	1.27	24484160	5551	160.85	4380	4550	4285	5640	3045	4345	4410.77	0.89	-97	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	592	-1.03	0.21	12	0.04	-4272.00	20879.00	7120	20230421	-38.20	4200	20240423	4.76	5420	-18.82	20240102	4200	4.76	20240423	7110	-38.12	20230707	4200	4.76	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
14	20240429	120233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4545	200	2	4.60	22095090	5011	145.20	4380	4550	4285	5640	3045	4345	4409.32	0.89	-59	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	611	-1.06	0.22	12	0.04	-4272.00	20879.00	7120	20230421	-36.17	4200	20240423	8.21	5420	-16.14	20240102	4200	8.21	20240423	7110	-36.08	20230707	4200	8.21	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
15	20240429	110230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4365	20	2	0.46	8295670	1905	55.20	4380	4500	4285	5640	3045	4345	4354.68	0.89	84	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	587	-1.02	0.21	12	0.01	-4272.00	20879.00	7120	20230421	-38.69	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
16	20240429	100233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4355	10	2	0.23	7333720	1684	48.80	4380	4500	4285	5640	3045	4345	4354.94	0.89	92	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	7120	20230421	-38.83	4200	20240423	3.69	5420	-19.65	20240102	4200	3.69	20240423	7110	-38.75	20230707	4200	3.69	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
17	20240429	090234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	150	2	3.45	574390	128	3.71	4380	4500	4380	5640	3045	4345	4487.42	0.89	-13	4688	4516	4423	4251	4158	4470	4205	67	1295	500	3120	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	7120	20230421	-36.87	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억	120105	N	N	N	N
18	20240426	160233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4345	-75	5	-1.70	15066045	3451	144.15	4420	4595	4330	5740	3095	4420	4365.73	0.89	3	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	584	-1.02	0.21	12	0.03	-4272.00	20879.00	7210	20230420	-39.74	4200	20240423	3.45	5420	-19.83	20240102	4200	3.45	20240423	7110	-38.89	20230707	4200	3.45	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
19	20240426	150233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4375	-45	5	-1.02	13592550	3113	130.03	4420	4595	4330	5740	3095	4420	4366.38	0.89	39	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	7210	20230420	-39.32	4200	20240423	4.17	5420	-19.28	20240102	4200	4.17	20240423	7110	-38.47	20230707	4200	4.17	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
20	20240426	140232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	-35	5	-0.79	8729280	1995	83.33	4420	4595	4330	5740	3095	4420	4375.58	0.89	4	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230420	-39.18	4200	20240423	4.40	5420	-19.10	20240102	4200	4.40	20240423	7110	-38.33	20230707	4200	4.40	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
21	20240426	130232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	-30	5	-0.68	5234830	1191	49.75	4420	4595	4330	5740	3095	4420	4395.32	0.89	3	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230420	-39.11	4200	20240423	4.52	5420	-19.00	20240102	4200	4.52	20240423	7110	-38.26	20230707	4200	4.52	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
22	20240426	120232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	-20	5	-0.45	3982710	909	37.97	4420	4595	4330	5740	3095	4420	4381.42	0.89	3	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230420	-38.97	4200	20240423	4.76	5420	-18.82	20240102	4200	4.76	20240423	7110	-38.12	20230707	4200	4.76	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
23	20240426	110233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4430	10	2	0.23	3951730	902	37.68	4420	4595	4330	5740	3095	4420	4381.08	0.89	3	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	7210	20230420	-38.56	4200	20240423	5.48	5420	-18.27	20240102	4200	5.48	20240423	7110	-37.69	20230707	4200	5.48	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
24	20240426	100232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	-5	5	-0.11	3327660	760	31.75	4420	4595	4330	5740	3095	4420	4378.50	0.89	5	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230420	-38.77	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
25	20240426	090233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	0	3	0.00	207740	47	1.96	4420	4420	4420	5740	3095	4420	4420.00	0.89	-1	4580	4500	4420	4340	4260	4540	4380	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7210	20230420	-38.70	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억	120102	N	N	N	N
26	20240425	160231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	15	2	0.34	10522930	2394	17.50	4405	4500	4340	5720	3085	4405	4395.54	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7210	20230419	-38.70	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
27	20240425	150232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4490	85	2	1.93	9501700	2163	15.81	4405	4500	4340	5720	3085	4405	4392.83	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	604	-1.05	0.22	12	0.02	-4272.00	20879.00	7210	20230419	-37.73	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
28	20240425	140232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	95	2	2.16	9465760	2155	15.75	4405	4500	4340	5720	3085	4405	4392.46	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	605	-1.05	0.22	12	0.02	-4272.00	20879.00	7210	20230419	-37.59	4200	20240423	7.14	5420	-16.97	20240102	4200	7.14	20240423	7110	-36.71	20230707	4200	7.14	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
29	20240425	130232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	95	2	2.16	9074565	2068	15.12	4405	4500	4340	5720	3085	4405	4388.09	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	605	-1.05	0.22	12	0.02	-4272.00	20879.00	7210	20230419	-37.59	4200	20240423	7.14	5420	-16.97	20240102	4200	7.14	20240423	7110	-36.71	20230707	4200	7.14	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
30	20240425	120230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	-20	5	-0.45	8185840	1867	13.65	4405	4475	4340	5720	3085	4405	4384.49	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230419	-39.18	4200	20240423	4.40	5420	-19.10	20240102	4200	4.40	20240423	7110	-38.33	20230707	4200	4.40	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
31	20240425	110231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4365	-40	5	-0.91	5073925	1155	8.44	4405	4475	4340	5720	3085	4405	4393.01	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	587	-1.02	0.21	12	0.01	-4272.00	20879.00	7210	20230419	-39.46	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
32	20240425	100232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4365	-40	5	-0.91	4349460	989	7.23	4405	4475	4345	5720	3085	4405	4397.84	0.89	27	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	587	-1.02	0.21	12	0.01	-4272.00	20879.00	7210	20230419	-39.46	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
33	20240425	090232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	0	3	0.00	1070485	243	1.78	4405	4475	4405	5720	3085	4405	4405.29	0.89	-5	4825	4615	4440	4230	4055	4720	4335	67	1315	500	3170	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	7210	20230419	-38.90	4200	20240423	4.88	5420	-18.73	20240102	4200	4.88	20240423	7110	-38.05	20230707	4200	4.88	20240423	0.15	N	007680	500	67 억	120075	N	N	N	N
34	20240424	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	35	2	0.80	59747390	13655	818.15	4370	4650	4265	5680	3060	4370	4375.38	0.91	-1951	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	592	-1.03	0.21	12	0.10	-4272.00	20879.00	7210	20230419	-38.90	4200	20240423	4.88	5420	-18.73	20240102	4200	4.88	20240423	7110	-38.05	20230707	4200	4.88	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
35	20240424	150231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	85	2	1.95	56026335	12811	767.59	4370	4650	4265	5680	3060	4370	4373.30	0.91	-1951	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	599	-1.04	0.21	12	0.10	-4272.00	20879.00	7210	20230419	-38.21	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
36	20240424	140231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4410	40	2	0.92	54315215	12424	744.40	4370	4650	4265	5680	3060	4370	4371.80	0.91	-1951	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	593	-1.03	0.21	12	0.09	-4272.00	20879.00	7210	20230419	-38.83	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
37	20240424	130235	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	30	2	0.69	49503225	11328	678.73	4370	4650	4265	5680	3060	4370	4369.99	0.91	-1559	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	592	-1.03	0.21	12	0.08	-4272.00	20879.00	7210	20230419	-38.97	4200	20240423	4.76	5420	-18.82	20240102	4200	4.76	20240423	7110	-38.12	20230707	4200	4.76	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
38	20240424	120231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4490	120	2	2.75	47716960	10925	654.58	4370	4650	4265	5680	3060	4370	4367.69	0.91	-1533	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	604	-1.05	0.22	12	0.08	-4272.00	20879.00	7210	20230419	-37.73	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
39	20240424	110231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4650	280	2	6.41	34643745	7966	477.29	4370	4650	4265	5680	3060	4370	4348.95	0.91	-711	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	625	-1.09	0.22	12	0.06	-4272.00	20879.00	7210	20230419	-35.51	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억	122026	Y	N	N	N
40	20240424	100230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4380	10	2	0.23	7567180	1724	103.30	4370	4440	4315	5680	3060	4370	4389.32	0.91	-239	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	589	-1.03	0.21	12	0.01	-4272.00	20879.00	7210	20230419	-39.25	4200	20240423	4.29	5420	-19.19	20240102	4200	4.29	20240423	7110	-38.40	20230707	4200	4.29	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
41	20240424	090231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4370	0	3	0.00	0	0	0.00	0	0	0	5680	3060	4370	0.00	0.91	0	4623	4496	4348	4221	4073	4422	4147	67	1310	500	3140	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	7210	20230419	-39.39	4200	20240423	4.05	5420	-19.37	20240102	4200	4.05	20240423	7110	-38.54	20230707	4200	4.05	20240423	0.15	N	007680	500	67 억	122026	N	N	N	N
42	20240423	160221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4370	-15	5	-0.34	7253475	1664	42.39	4385	4475	4200	5700	3070	4385	4359.06	0.91	-2	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	588	-1.02	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-39.47	4200	20240423	4.05	5420	-19.37	20240102	4200	4.05	20240423	7110	-38.54	20230707	4200	4.05	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
43	20240423	150229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4390	5	2	0.11	7051610	1618	41.22	4385	4475	4200	5700	3070	4385	4358.23	0.91	-2	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-39.20	4200	20240423	4.52	5420	-19.00	20240102	4200	4.52	20240423	7110	-38.26	20230707	4200	4.52	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
44	20240423	140231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4445	60	2	1.37	5202750	1197	30.50	4385	4475	4200	5700	3070	4385	4346.49	0.91	-2	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-38.43	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
45	20240423	130229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4445	60	2	1.37	5158620	1187	30.24	4385	4475	4200	5700	3070	4385	4345.93	0.91	-2	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-38.43	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
46	20240423	120230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4360	-25	5	-0.57	5149730	1185	30.19	4385	4475	4200	5700	3070	4385	4345.76	0.91	-2	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-39.61	4200	20240423	3.81	5420	-19.56	20240102	4200	3.81	20240423	7110	-38.68	20230707	4200	3.81	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
47	20240423	110230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4455	70	2	1.60	5092865	1172	29.86	4385	4475	4200	5700	3070	4385	4345.45	0.91	-1	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	599	-1.04	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-38.30	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
48	20240423	100231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4470	85	2	1.94	5070530	1167	29.73	4385	4475	4200	5700	3070	4385	4344.93	0.91	0	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-38.09	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억	122028	N	N	N	N
49	20240423	090230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	0	3	0.00	0	0	0.00	0	0	0	5700	3070	4385	0.00	0.91	0	4595	4490	4430	4325	4265	4460	4295	67	1315	500	3150	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	7220	20230417	-39.27	4315	20240415	1.62	5420	-19.10	20240102	4315	1.62	20240415	7110	-38.33	20230707	4315	1.62	20240415	0.15	N	007680	500	67 억	122028	N	N	N	N
50	20240422	160229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	-20	5	-0.45	16940305	3840	47.55	4405	4535	4370	5720	3085	4405	4411.54	0.92	-1471	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-39.27	4315	20240415	1.62	5420	-19.10	20240102	4315	1.62	20240415	7110	-38.33	20230707	4315	1.62	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
51	20240422	150229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	-10	5	-0.23	15786460	3577	44.30	4405	4535	4370	5720	3085	4405	4413.32	0.92	-1470	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	591	-1.03	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-39.13	4315	20240415	1.85	5420	-18.91	20240102	4315	1.85	20240415	7110	-38.19	20230707	4315	1.85	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
52	20240422	140229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	-15	5	-0.34	14402090	3262	40.40	4405	4535	4370	5720	3085	4405	4415.11	0.92	-1455	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.20	4315	20240415	1.74	5420	-19.00	20240102	4315	1.74	20240415	7110	-38.26	20230707	4315	1.74	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
53	20240422	130229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	-15	5	-0.34	14099180	3193	39.54	4405	4535	4370	5720	3085	4405	4415.65	0.92	-1402	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.20	4315	20240415	1.74	5420	-19.00	20240102	4315	1.74	20240415	7110	-38.26	20230707	4315	1.74	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
54	20240422	120228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	-10	5	-0.23	13805375	3126	38.71	4405	4535	4370	5720	3085	4405	4416.31	0.92	-1392	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	591	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.13	4315	20240415	1.85	5420	-18.91	20240102	4315	1.85	20240415	7110	-38.19	20230707	4315	1.85	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
55	20240422	110229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	-10	5	-0.23	13660335	3093	38.30	4405	4535	4370	5720	3085	4405	4416.53	0.92	-1391	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	591	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.13	4315	20240415	1.85	5420	-18.91	20240102	4315	1.85	20240415	7110	-38.19	20230707	4315	1.85	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
56	20240422	100229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	0	3	0.00	12211115	2763	34.22	4405	4535	4370	5720	3085	4405	4419.51	0.92	-1372	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	592	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.99	4315	20240415	2.09	5420	-18.73	20240102	4315	2.09	20240415	7110	-38.05	20230707	4315	2.09	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
57	20240422	090229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	130	2	2.95	392235	89	1.10	4405	4535	4405	5720	3085	4405	4407.13	0.92	0	4798	4601	4488	4291	4178	4545	4235	67	1315	500	3170	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	7220	20230417	-37.19	4315	20240415	5.10	5420	-16.33	20240102	4315	5.10	20240415	7110	-36.22	20230707	4315	5.10	20240415	0.15	N	007680	500	67 억	123499	N	N	N	N
58	20240419	160222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-145	5	-3.19	35612995	8019	520.04	4550	4685	4375	5910	3185	4550	4441.08	0.92	50	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	592	-1.03	0.21	12	0.06	-4272.00	20879.00	7220	20230417	-38.99	4315	20240415	2.09	5420	-18.73	20240102	4315	2.09	20240415	7210	-38.90	20230419	4315	2.09	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
59	20240419	150222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-145	5	-3.19	26810830	6018	390.27	4550	4685	4395	5910	3185	4550	4455.11	0.92	922	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	592	-1.03	0.21	12	0.04	-4272.00	20879.00	7220	20230417	-38.99	4315	20240415	2.09	5420	-18.73	20240102	4315	2.09	20240415	7210	-38.90	20230419	4315	2.09	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
60	20240419	140221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	-110	5	-2.42	26696065	5992	388.59	4550	4685	4395	5910	3185	4550	4455.28	0.92	922	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	597	-1.04	0.21	12	0.04	-4272.00	20879.00	7220	20230417	-38.50	4315	20240415	2.90	5420	-18.08	20240102	4315	2.90	20240415	7210	-38.42	20230419	4315	2.90	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
61	20240419	130223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	-150	5	-3.30	21333200	4774	309.60	4550	4685	4400	5910	3185	4550	4468.62	0.92	600	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	592	-1.03	0.21	12	0.04	-4272.00	20879.00	7220	20230417	-39.06	4315	20240415	1.97	5420	-18.82	20240102	4315	1.97	20240415	7210	-38.97	20230419	4315	1.97	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
62	20240419	120222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	-150	5	-3.30	17212970	3843	249.22	4550	4685	4400	5910	3185	4550	4479.05	0.92	652	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	592	-1.03	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-39.06	4315	20240415	1.97	5420	-18.82	20240102	4315	1.97	20240415	7210	-38.97	20230419	4315	1.97	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
63	20240419	110222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4490	-60	5	-1.32	13336645	2967	192.41	4550	4685	4445	5910	3185	4550	4494.99	0.92	637	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	604	-1.05	0.22	12	0.02	-4272.00	20879.00	7220	20230417	-37.81	4315	20240415	4.06	5420	-17.16	20240102	4315	4.06	20240415	7210	-37.73	20230419	4315	4.06	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
64	20240419	100222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	-50	5	-1.10	13162720	2928	189.88	4550	4685	4445	5910	3185	4550	4495.46	0.92	641	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	605	-1.05	0.22	12	0.02	-4272.00	20879.00	7220	20230417	-37.67	4315	20240415	4.29	5420	-16.97	20240102	4315	4.29	20240415	7210	-37.59	20230419	4315	4.29	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
65	20240419	090220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	0	3	0.00	4550	1	0.06	4550	4550	4550	5910	3185	4550	4550.00	0.92	0	4853	4701	4548	4396	4243	4777	4472	67	1360	500	3270	5	1	13446474	612	-1.07	0.22	12	0.00	-4272.00	20879.00	7220	20230417	-36.98	4315	20240415	5.45	5420	-16.05	20240102	4315	5.45	20240415	7210	-36.89	20230419	4315	5.45	20240415	0.16	N	007680	500	67 억	123449	N	N	N	N
66	20240418	160220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	110	2	2.48	6962165	1542	41.35	4405	4700	4395	5770	3110	4440	4515.02	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-36.98	4315	20240415	5.45	5420	-16.05	20240102	4315	5.45	20240415	7210	-36.89	20230419	4315	5.45	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
67	20240418	150221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4505	65	2	1.46	6903230	1529	41.00	4405	4700	4395	5770	3110	4440	4514.87	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	606	-1.05	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-37.60	4315	20240415	4.40	5420	-16.88	20240102	4315	4.40	20240415	7210	-37.52	20230419	4315	4.40	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
68	20240418	140222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	100	2	2.25	6871520	1522	40.82	4405	4700	4395	5770	3110	4440	4514.80	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	610	-1.06	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-37.12	4315	20240415	5.21	5420	-16.24	20240102	4315	5.21	20240415	7210	-37.03	20230419	4315	5.21	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
69	20240418	130222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	110	2	2.48	6623355	1467	39.34	4405	4700	4395	5770	3110	4440	4514.90	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-36.98	4315	20240415	5.45	5420	-16.05	20240102	4315	5.45	20240415	7210	-36.89	20230419	4315	5.45	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
70	20240418	120220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	110	2	2.48	6623355	1467	39.34	4405	4700	4395	5770	3110	4440	4514.90	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-36.98	4315	20240415	5.45	5420	-16.05	20240102	4315	5.45	20240415	7210	-36.89	20230419	4315	5.45	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
71	20240418	110222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	125	2	2.82	5578150	1235	33.12	4405	4700	4395	5770	3110	4440	4516.72	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	614	-1.07	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-36.77	4315	20240415	5.79	5420	-15.77	20240102	4315	5.79	20240415	7210	-36.69	20230419	4315	5.79	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
72	20240418	100221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	180	2	4.05	5423980	1201	32.21	4405	4700	4395	5770	3110	4440	4516.22	0.92	-92	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	621	-1.08	0.22	12	0.01	-4272.00	20879.00	7220	20230417	-36.01	4315	20240415	7.07	5420	-14.76	20240102	4315	7.07	20240415	7210	-35.92	20230419	4315	7.07	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
73	20240418	090221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-35	5	-0.79	114530	26	0.70	4405	4405	4405	5770	3110	4440	4405.00	0.92	0	4886	4662	4526	4302	4166	4595	4235	67	1330	500	3190	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	7220	20230417	-38.99	4315	20240415	2.09	5420	-18.73	20240102	4315	2.09	20240415	7210	-38.90	20230419	4315	2.09	20240415	0.16	N	007680	500	67 억	123541	N	N	N	N
74	20240417	160219	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	40	2	0.91	16471555	3726	96.18	4455	4750	4390	5720	3080	4400	4420.71	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	597	-1.04	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-38.50	4315	20240415	2.90	5420	-18.08	20240102	4315	2.90	20240415	7220	-38.50	20230417	4315	2.90	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
75	20240417	150222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4425	25	2	0.57	13660795	3088	79.71	4455	4750	4390	5720	3080	4400	4423.83	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	595	-1.04	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.71	4315	20240415	2.55	5420	-18.36	20240102	4315	2.55	20240415	7220	-38.71	20230417	4315	2.55	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
76	20240417	140220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	45	2	1.02	12777870	2888	74.55	4455	4750	4390	5720	3080	4400	4424.47	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.43	4315	20240415	3.01	5420	-17.99	20240102	4315	3.01	20240415	7220	-38.43	20230417	4315	3.01	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
77	20240417	130222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	15	2	0.34	12481695	2821	72.82	4455	4750	4390	5720	3080	4400	4424.56	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.85	4315	20240415	2.32	5420	-18.54	20240102	4315	2.32	20240415	7220	-38.85	20230417	4315	2.32	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
78	20240417	120221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	40	2	0.91	11799005	2667	68.84	4455	4750	4390	5720	3080	4400	4424.07	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	597	-1.04	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.50	4315	20240415	2.90	5420	-18.08	20240102	4315	2.90	20240415	7220	-38.50	20230417	4315	2.90	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
79	20240417	110221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	45	2	1.02	11794565	2666	68.82	4455	4750	4390	5720	3080	4400	4424.07	0.92	-10	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.43	4315	20240415	3.01	5420	-17.99	20240102	4315	3.01	20240415	7220	-38.43	20230417	4315	3.01	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
80	20240417	100220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	45	2	1.02	10541095	2384	61.54	4455	4750	4390	5720	3080	4400	4421.60	0.92	-6	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-38.43	4315	20240415	3.01	5420	-17.99	20240102	4315	3.01	20240415	7220	-38.43	20230417	4315	3.01	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
81	20240417	090221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4450	50	2	1.14	97305	22	0.57	4455	4455	4420	5720	3080	4400	4422.95	0.92	-1	4603	4501	4423	4321	4243	4552	4372	67	1320	500	3160	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	7220	20230417	-38.37	4315	20240415	3.13	5420	-17.90	20240102	4315	3.13	20240415	7220	-38.37	20230417	4315	3.13	20240415	0.16	N	007680	500	67 억	123551	N	N	N	N
82	20240416	160222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	10	2	0.23	16945180	3874	65.02	4390	4525	4345	5700	3075	4390	4374.08	0.92	9	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	592	-1.03	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-39.06	4315	20240415	1.97	5420	-18.82	20240102	4315	1.97	20240415	7220	-39.06	20230417	4315	1.97	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
83	20240416	150220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	5	2	0.11	14955930	3420	57.40	4390	4525	4345	5700	3075	4390	4373.08	0.92	9	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	591	-1.03	0.21	12	0.03	-4272.00	20879.00	7220	20230417	-39.13	4315	20240415	1.85	5420	-18.91	20240102	4315	1.85	20240415	7220	-39.13	20230417	4315	1.85	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
84	20240416	140219	57	100.00	KOSDAQ		건설	N	N	N	N	N	4360	-30	5	-0.68	10095170	2305	38.69	4390	4525	4345	5700	3075	4390	4379.68	0.92	9	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.61	4315	20240415	1.04	5420	-19.56	20240102	4315	1.04	20240415	7220	-39.61	20230417	4315	1.04	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
85	20240416	130220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	10	2	0.23	9314730	2126	35.68	4390	4525	4345	5700	3075	4390	4381.34	0.92	9	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	592	-1.03	0.21	12	0.02	-4272.00	20879.00	7220	20230417	-39.06	4315	20240415	1.97	5420	-18.82	20240102	4315	1.97	20240415	7220	-39.06	20230417	4315	1.97	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
86	20240416	120222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4400	10	2	0.23	7130935	1624	27.26	4390	4525	4345	5700	3075	4390	4390.97	0.92	-8	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-39.06	4315	20240415	1.97	5420	-18.82	20240102	4315	1.97	20240415	7220	-39.06	20230417	4315	1.97	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
87	20240416	110221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	25	2	0.57	4988135	1137	19.08	4390	4525	4345	5700	3075	4390	4387.10	0.92	-8	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7220	20230417	-38.85	4315	20240415	2.32	5420	-18.54	20240102	4315	2.32	20240415	7220	-38.85	20230417	4315	2.32	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
88	20240416	100220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	-5	5	-0.11	157390	36	0.60	4390	4390	4350	5700	3075	4390	4371.94	0.92	0	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	7220	20230417	-39.27	4315	20240415	1.62	5420	-19.10	20240102	4315	1.62	20240415	7220	-39.27	20230417	4315	1.62	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
89	20240416	090217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5700	3075	4390	0.00	0.92	0	4480	4435	4375	4330	4270	4457	4352	67	1310	500	3160	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	7220	20230417	-39.20	4315	20240415	1.74	5420	-19.00	20240102	4315	1.74	20240415	7220	-39.20	20230417	4315	1.74	20240415	0.16	N	007680	500	67 억	123542	N	N	N	N
90	20240415	160218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4390	-25	5	-0.57	25866980	5958	99.50	4330	4420	4315	5730	3095	4415	4341.55	0.92	5	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.04	-4272.00	20879.00	7230	20230407	-39.28	4315	20240415	1.74	5420	-19.00	20240102	4315	1.74	20240415	7220	-39.20	20230417	4315	1.74	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
91	20240415	150218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4325	-90	5	-2.04	24928045	5744	95.93	4330	4420	4315	5730	3095	4415	4339.84	0.92	5	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	582	-1.01	0.21	12	0.04	-4272.00	20879.00	7230	20230407	-40.18	4315	20240415	0.23	5420	-20.20	20240102	4315	0.23	20240415	7220	-40.10	20230417	4315	0.23	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
92	20240415	140218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4355	-60	5	-1.36	22664120	5224	87.24	4330	4420	4315	5730	3095	4415	4338.46	0.92	-24	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	586	-1.02	0.21	12	0.04	-4272.00	20879.00	7230	20230407	-39.76	4315	20240415	0.93	5420	-19.65	20240102	4315	0.93	20240415	7220	-39.68	20230417	4315	0.93	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
93	20240415	130218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4380	-35	5	-0.79	19768180	4562	76.19	4330	4420	4315	5730	3095	4415	4333.23	0.92	239	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	589	-1.03	0.21	12	0.03	-4272.00	20879.00	7230	20230407	-39.42	4315	20240415	1.51	5420	-19.19	20240102	4315	1.51	20240415	7220	-39.34	20230417	4315	1.51	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
94	20240415	120218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4365	-50	5	-1.13	19492780	4499	75.13	4330	4420	4315	5730	3095	4415	4332.69	0.92	256	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	587	-1.02	0.21	12	0.03	-4272.00	20879.00	7230	20230407	-39.63	4315	20240415	1.16	5420	-19.46	20240102	4315	1.16	20240415	7220	-39.54	20230417	4315	1.16	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
95	20240415	110219	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4355	-60	5	-1.36	19118010	4413	73.70	4330	4420	4315	5730	3095	4415	4332.20	0.92	256	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	586	-1.02	0.21	12	0.03	-4272.00	20879.00	7230	20230407	-39.76	4315	20240415	0.93	5420	-19.65	20240102	4315	0.93	20240415	7220	-39.68	20230417	4315	0.93	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
96	20240415	100217	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4315	-100	5	-2.27	18901215	4363	72.86	4330	4420	4315	5730	3095	4415	4332.16	0.92	256	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	580	-1.01	0.21	12	0.03	-4272.00	20879.00	7230	20230407	-40.32	4315	20240415	0.00	5420	-20.39	20240102	4315	0.00	20240415	7220	-40.24	20230417	4315	0.00	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
97	20240415	090219	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4415	0	3	0.00	1582640	365	6.10	4330	4420	4330	5730	3095	4415	4336.00	0.92	-35	4528	4471	4443	4386	4358	4457	4372	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7230	20230407	-38.93	4330	20240415	1.96	5420	-18.54	20240102	4330	1.96	20240415	7220	-38.85	20230417	4330	1.96	20240415	0.16	N	007680	500	67 억	123539	N	N	N	N
98	20240412	160218	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	-40	5	-0.90	26681350	5988	162.10	4455	4500	4415	5790	3120	4455	4455.80	0.92	61	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	594	-1.03	0.21	12	0.04	-4272.00	20879.00	7250	20230406	-39.10	4395	20240409	0.46	5420	-18.54	20240102	4395	0.46	20240409	7220	-38.85	20230417	4395	0.46	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
99	20240412	150218	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	-15	5	-0.34	24001335	5388	145.86	4455	4500	4420	5790	3120	4455	4454.59	0.92	61	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	597	-1.04	0.21	12	0.04	-4272.00	20879.00	7250	20230406	-38.76	4395	20240409	1.02	5420	-18.08	20240102	4395	1.02	20240409	7220	-38.50	20230417	4395	1.02	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
100	20240412	140219	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	45	2	1.01	19750480	4439	120.17	4455	4500	4420	5790	3120	4455	4449.31	0.92	61	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	605	-1.05	0.22	12	0.03	-4272.00	20879.00	7250	20230406	-37.93	4395	20240409	2.39	5420	-16.97	20240102	4395	2.39	20240409	7220	-37.67	20230417	4395	2.39	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
101	20240412	130217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	0	3	0.00	14853630	3340	90.42	4455	4455	4420	5790	3120	4455	4447.19	0.92	0	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.02	-4272.00	20879.00	7250	20230406	-38.55	4395	20240409	1.37	5420	-17.80	20240102	4395	1.37	20240409	7220	-38.30	20230417	4395	1.37	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
102	20240412	120218	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	-35	5	-0.79	14315260	3219	87.14	4455	4455	4420	5790	3120	4455	4447.11	0.92	19	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7250	20230406	-39.03	4395	20240409	0.57	5420	-18.45	20240102	4395	0.57	20240409	7220	-38.78	20230417	4395	0.57	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
103	20240412	110217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4425	-30	5	-0.67	11331625	2545	68.90	4455	4455	4425	5790	3120	4455	4452.50	0.92	19	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	595	-1.04	0.21	12	0.02	-4272.00	20879.00	7250	20230406	-38.97	4395	20240409	0.68	5420	-18.36	20240102	4395	0.68	20240409	7220	-38.71	20230417	4395	0.68	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
104	20240412	100218	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	0	3	0.00	761345	171	4.63	4455	4455	4435	5790	3120	4455	4452.31	0.92	0	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.00	-4272.00	20879.00	7250	20230406	-38.55	4395	20240409	1.37	5420	-17.80	20240102	4395	1.37	20240409	7220	-38.30	20230417	4395	1.37	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
105	20240412	090217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	0	3	0.00	98010	22	0.60	4455	4455	4455	5790	3120	4455	4455.00	0.92	0	4945	4700	4550	4305	4155	4625	4230	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.00	-4272.00	20879.00	7250	20230406	-38.55	4395	20240409	1.37	5420	-17.80	20240102	4395	1.37	20240409	7220	-38.30	20230417	4395	1.37	20240409	0.16	N	007680	500	67 억	123478	N	N	N	N
106	20240411	160215	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	-5	5	-0.11	16539375	3694	16.93	4790	4795	4400	5790	3125	4460	4477.36	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	599	-1.04	0.21	12	0.03	-4272.00	20879.00	7330	20230405	-39.22	4395	20240409	1.37	5420	-17.80	20240102	4395	1.37	20240409	7220	-38.30	20230417	4395	1.37	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
107	20240411	150220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	-5	5	-0.11	16499280	3685	16.89	4790	4795	4400	5790	3125	4460	4477.42	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	599	-1.04	0.21	12	0.03	-4272.00	20879.00	7330	20230405	-39.22	4395	20240409	1.37	5420	-17.80	20240102	4395	1.37	20240409	7220	-38.30	20230417	4395	1.37	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
108	20240411	140222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4450	-10	5	-0.22	15008585	3350	15.35	4790	4795	4400	5790	3125	4460	4480.17	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7330	20230405	-39.29	4395	20240409	1.25	5420	-17.90	20240102	4395	1.25	20240409	7220	-38.37	20230417	4395	1.25	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
109	20240411	130214	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	-15	5	-0.34	14652585	3270	14.99	4790	4795	4400	5790	3125	4460	4480.91	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7330	20230405	-39.36	4395	20240409	1.14	5420	-17.99	20240102	4395	1.14	20240409	7220	-38.43	20230417	4395	1.14	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
110	20240411	120217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4435	-25	5	-0.56	11769575	2620	12.01	4790	4795	4400	5790	3125	4460	4492.20	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	596	-1.04	0.21	12	0.02	-4272.00	20879.00	7330	20230405	-39.50	4395	20240409	0.91	5420	-18.17	20240102	4395	0.91	20240409	7220	-38.57	20230417	4395	0.91	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
111	20240411	110216	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	-15	5	-0.34	11525395	2565	11.76	4790	4795	4400	5790	3125	4460	4493.33	0.92	-117	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7330	20230405	-39.36	4395	20240409	1.14	5420	-17.99	20240102	4395	1.14	20240409	7220	-38.43	20230417	4395	1.14	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
112	20240411	100217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	0	3	0.00	9246585	2054	9.41	4790	4795	4400	5790	3125	4460	4501.75	0.92	-106	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.02	-4272.00	20879.00	7330	20230405	-39.15	4395	20240409	1.48	5420	-17.71	20240102	4395	1.48	20240409	7220	-38.23	20230417	4395	1.48	20240409	0.16	N	007680	500	67 억	123595	N	N	N	N
113	20240411	090217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4780	320	2	7.17	1604650	335	1.54	4790	4795	4780	5790	3125	4460	4790.00	0.92	-71	4836	4647	4521	4332	4206	4585	4270	67	1330	500	3210	5	1	13446474	643	-1.12	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.79	4395	20240409	8.76	5420	-11.81	20240102	4395	8.76	20240409	7220	-33.80	20230417	4395	8.76	20240409	0.16	N	007680	500	67 억	123595	Y	N	N	N
114	20240409	160214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4460	-160	5	-3.46	97825720	21818	166.65	4620	4710	4395	6000	3235	4620	4483.72	0.92	232	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	600	-1.04	0.21	12	0.16	-4272.00	20879.00	7330	20230405	-39.15	4395	20240409	1.48	5420	-17.71	20240102	4395	1.48	20240409	7220	-38.23	20230417	4395	1.48	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
115	20240409	150215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4450	-170	5	-3.68	95273940	21245	162.27	4620	4710	4395	6000	3235	4620	4484.53	0.92	368	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	598	-1.04	0.21	12	0.16	-4272.00	20879.00	7330	20230405	-39.29	4395	20240409	1.25	5420	-17.90	20240102	4395	1.25	20240409	7220	-38.37	20230417	4395	1.25	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
116	20240409	140217	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4430	-190	5	-4.11	81551990	18130	138.48	4620	4710	4410	6000	3235	4620	4498.18	0.92	701	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	596	-1.04	0.21	12	0.13	-4272.00	20879.00	7330	20230405	-39.56	4410	20240409	0.45	5420	-18.27	20240102	4410	0.45	20240409	7220	-38.64	20230417	4410	0.45	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
117	20240409	130215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4430	-190	5	-4.11	70094330	15538	118.68	4620	4710	4410	6000	3235	4620	4511.16	0.92	633	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	596	-1.04	0.21	12	0.12	-4272.00	20879.00	7330	20230405	-39.56	4410	20240409	0.45	5420	-18.27	20240102	4410	0.45	20240409	7220	-38.64	20230417	4410	0.45	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
118	20240409	120215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4435	-185	5	-4.00	64599430	14299	109.22	4620	4710	4410	6000	3235	4620	4517.76	0.92	632	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	596	-1.04	0.21	12	0.11	-4272.00	20879.00	7330	20230405	-39.50	4410	20240409	0.57	5420	-18.17	20240102	4410	0.57	20240409	7220	-38.57	20230417	4410	0.57	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
119	20240409	110216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4465	-155	5	-3.35	55336580	12217	93.32	4620	4710	4410	6000	3235	4620	4529.47	0.92	639	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	600	-1.05	0.21	12	0.09	-4272.00	20879.00	7330	20230405	-39.09	4410	20240409	1.25	5420	-17.62	20240102	4410	1.25	20240409	7220	-38.16	20230417	4410	1.25	20240409	0.16	N	007680	500	67 억	123363	N	N	N	N
120	20240409	100214	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	0	3	0.00	3248905	701	5.35	4620	4710	4615	6000	3235	4620	4634.67	0.92	-23	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	621	-1.08	0.22	12	0.01	-4272.00	20879.00	7330	20230405	-36.97	4565	20240408	1.20	5420	-14.76	20240102	4565	1.20	20240408	7220	-36.01	20230417	4565	1.20	20240408	0.16	N	007680	500	67 억	123363	N	N	N	N
121	20240409	090217	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	0	3	0.00	0	0	0.00	0	0	0	6000	3235	4620	0.00	0.92	0	4890	4755	4660	4525	4430	4707	4477	67	1380	500	3320	5	1	13446474	621	-1.08	0.22	12	0.00	-4272.00	20879.00	7330	20230405	-36.97	4565	20240408	1.20	5420	-14.76	20240102	4565	1.20	20240408	7220	-36.01	20230417	4565	1.20	20240408	0.16	N	007680	500	67 억	123363	N	N	N	N
122	20240408	160216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4620	-160	5	-3.35	60602490	13092	188.35	4685	4795	4565	6210	3350	4780	4628.97	0.93	-1878	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	621	-1.08	0.22	12	0.10	-4272.00	20879.00	7330	20230405	-36.97	4565	20240408	1.20	5420	-14.76	20240102	4565	1.20	20240408	7220	-36.01	20230417	4565	1.20	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
123	20240408	150215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4640	-140	5	-2.93	58596725	12655	182.06	4685	4795	4565	6210	3350	4780	4630.32	0.93	-1741	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	624	-1.09	0.22	12	0.09	-4272.00	20879.00	7330	20230405	-36.70	4565	20240408	1.64	5420	-14.39	20240102	4565	1.64	20240408	7220	-35.73	20230417	4565	1.64	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
124	20240408	140216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4580	-200	5	-4.18	52602375	11352	163.31	4685	4795	4565	6210	3350	4780	4633.75	0.93	-909	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	616	-1.07	0.22	12	0.08	-4272.00	20879.00	7330	20230405	-37.52	4565	20240408	0.33	5420	-15.50	20240102	4565	0.33	20240408	7220	-36.57	20230417	4565	0.33	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
125	20240408	130215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4620	-160	5	-3.35	46664345	10058	144.70	4685	4795	4600	6210	3350	4780	4639.53	0.93	-589	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	621	-1.08	0.22	12	0.07	-4272.00	20879.00	7330	20230405	-36.97	4600	20240408	0.43	5420	-14.76	20240102	4600	0.43	20240408	7220	-36.01	20230417	4600	0.43	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
126	20240408	120214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4620	-160	5	-3.35	42698855	9198	132.33	4685	4795	4600	6210	3350	4780	4642.19	0.93	-339	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	621	-1.08	0.22	12	0.07	-4272.00	20879.00	7330	20230405	-36.97	4600	20240408	0.43	5420	-14.76	20240102	4600	0.43	20240408	7220	-36.01	20230417	4600	0.43	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
127	20240408	110216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4610	-170	5	-3.56	26241630	5631	81.01	4685	4795	4610	6210	3350	4780	4660.21	0.93	44	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	620	-1.08	0.22	12	0.04	-4272.00	20879.00	7330	20230405	-37.11	4610	20240408	0.00	5420	-14.94	20240102	4610	0.00	20240408	7220	-36.15	20230417	4610	0.00	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
128	20240408	100214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4645	-135	5	-2.82	15224840	3254	46.81	4685	4795	4645	6210	3350	4780	4678.81	0.93	327	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	625	-1.09	0.22	12	0.02	-4272.00	20879.00	7330	20230405	-36.63	4645	20240408	0.00	5420	-14.30	20240102	4645	0.00	20240408	7220	-35.66	20230417	4645	0.00	20240408	0.16	N	007680	500	67 억	125241	N	N	N	N
129	20240408	090216	57	100.00	KOSDAQ		건설	N	N	N	N	N	4685	-95	5	-1.99	332635	71	1.02	4685	4685	4685	6210	3350	4780	4685.00	0.93	0	4886	4832	4741	4687	4596	4787	4642	67	1430	500	3440	5	1	13446474	630	-1.10	0.22	12	0.00	-4272.00	20879.00	7330	20230405	-36.08	4650	20240401	0.75	5420	-13.56	20240102	4650	0.75	20240401	7220	-35.11	20230417	4650	0.75	20240401	0.16	N	007680	500	67 억	125241	N	N	N	N
130	20240405	160214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4780	-20	5	-0.42	32708945	6951	163.13	4795	4795	4650	6240	3360	4800	4705.65	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	643	-1.12	0.23	12	0.05	-4272.00	20879.00	7330	20230405	-34.79	4650	20240405	2.80	5420	-11.81	20240102	4650	2.80	20240405	7330	-34.79	20230405	4650	2.80	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
131	20240405	150214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4700	-100	5	-2.08	25592020	5442	127.72	4795	4795	4650	6240	3360	4800	4702.69	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	632	-1.10	0.23	12	0.04	-4272.00	20879.00	7330	20230405	-35.88	4650	20240405	1.08	5420	-13.28	20240102	4650	1.08	20240405	7330	-35.88	20230405	4650	1.08	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
132	20240405	140215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4720	-80	5	-1.67	23644960	5028	118.00	4795	4795	4650	6240	3360	4800	4702.66	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	635	-1.10	0.23	12	0.04	-4272.00	20879.00	7330	20230405	-35.61	4650	20240405	1.51	5420	-12.92	20240102	4650	1.51	20240405	7330	-35.61	20230405	4650	1.51	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
133	20240405	130213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4730	-70	5	-1.46	23252700	4945	116.05	4795	4795	4650	6240	3360	4800	4702.26	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	636	-1.11	0.23	12	0.04	-4272.00	20879.00	7330	20230405	-35.47	4650	20240405	1.72	5420	-12.73	20240102	4650	1.72	20240405	7330	-35.47	20230405	4650	1.72	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
134	20240405	120214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4735	-65	5	-1.35	23148585	4923	115.54	4795	4795	4650	6240	3360	4800	4702.13	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	637	-1.11	0.23	12	0.04	-4272.00	20879.00	7330	20230405	-35.40	4650	20240405	1.83	5420	-12.64	20240102	4650	1.83	20240405	7330	-35.40	20230405	4650	1.83	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
135	20240405	110215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4680	-120	5	-2.50	21967155	4671	109.62	4795	4795	4650	6240	3360	4800	4702.88	0.93	61	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	629	-1.10	0.22	12	0.03	-4272.00	20879.00	7330	20230405	-36.15	4650	20240405	0.65	5420	-13.65	20240102	4650	0.65	20240405	7330	-36.15	20230405	4650	0.65	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
136	20240405	100204	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4770	-30	5	-0.62	20732755	4408	103.45	4795	4795	4650	6240	3360	4800	4703.44	0.93	62	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	641	-1.12	0.23	12	0.03	-4272.00	20879.00	7330	20230405	-34.92	4650	20240405	2.58	5420	-11.99	20240102	4650	2.58	20240405	7330	-34.92	20230405	4650	2.58	20240405	0.16	N	007680	500	67 억	125180	N	N	N	N
137	20240405	090214	57	100.00	KOSDAQ		건설	N	N	N	N	N	4795	-5	5	-0.10	479500	100	2.35	4795	4795	4795	6240	3360	4800	4795.00	0.93	0	4866	4832	4766	4732	4666	4850	4750	67	1440	500	3450	5	1	13446474	645	-1.12	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.58	4650	20240401	3.12	5420	-11.53	20240102	4650	3.12	20240401	7330	-34.58	20230405	4650	3.12	20240401	0.16	N	007680	500	67 억	125180	N	N	N	N
138	20240404	160213	57	100.00	KOSDAQ		건설	N	N	N	N	N	4800	5	2	0.10	20192770	4261	265.81	4770	4800	4700	6230	3360	4795	4738.97	0.93	-64	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	645	-1.12	0.23	12	0.03	-4272.00	20879.00	7330	20230405	-34.52	4650	20240401	3.23	5420	-11.44	20240102	4650	3.23	20240401	7330	-34.52	20230405	4650	3.23	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
139	20240404	150213	57	100.00	KOSDAQ		건설	N	N	N	N	N	4755	-40	5	-0.83	16915240	3575	223.02	4770	4770	4700	6230	3360	4795	4731.54	0.93	-64	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	639	-1.11	0.23	12	0.03	-4272.00	20879.00	7330	20230405	-35.13	4650	20240401	2.26	5420	-12.27	20240102	4650	2.26	20240401	7330	-35.13	20230405	4650	2.26	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
140	20240404	140212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4760	-35	5	-0.73	15008160	3172	197.88	4770	4770	4700	6230	3360	4795	4731.45	0.93	-64	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	640	-1.11	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-35.06	4650	20240401	2.37	5420	-12.18	20240102	4650	2.37	20240401	7330	-35.06	20230405	4650	2.37	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
141	20240404	130211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4765	-30	5	-0.63	10242960	2169	135.31	4770	4770	4700	6230	3360	4795	4722.43	0.93	13	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	641	-1.12	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-34.99	4650	20240401	2.47	5420	-12.08	20240102	4650	2.47	20240401	7330	-34.99	20230405	4650	2.47	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
142	20240404	120211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4750	-45	5	-0.94	10214415	2163	134.93	4770	4770	4700	6230	3360	4795	4722.34	0.93	13	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	639	-1.11	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-35.20	4650	20240401	2.15	5420	-12.36	20240102	4650	2.15	20240401	7330	-35.20	20230405	4650	2.15	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
143	20240404	110212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4710	-85	5	-1.77	8842005	1874	116.91	4770	4770	4700	6230	3360	4795	4718.25	0.93	53	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	633	-1.10	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-35.74	4650	20240401	1.29	5420	-13.10	20240102	4650	1.29	20240401	7330	-35.74	20230405	4650	1.29	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
144	20240404	100212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4755	-40	5	-0.83	1955435	413	25.76	4770	4770	4705	6230	3360	4795	4734.71	0.93	-11	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	639	-1.11	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-35.13	4650	20240401	2.26	5420	-12.27	20240102	4650	2.26	20240401	7330	-35.13	20230405	4650	2.26	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
145	20240404	090213	57	100.00	KOSDAQ		건설	N	N	N	N	N	4770	-25	5	-0.52	4770	1	0.06	4770	4770	4770	6230	3360	4795	4770.00	0.93	0	4911	4852	4766	4707	4621	4810	4665	67	1435	500	3450	5	1	13446474	641	-1.12	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.92	4650	20240401	2.58	5420	-11.99	20240102	4650	2.58	20240401	7330	-34.92	20230405	4650	2.58	20240401	0.16	N	007680	500	67 억	125244	N	N	N	N
146	20240403	160213	57	100.00	KOSDAQ		건설	N	N	N	N	N	4795	-30	5	-0.62	7579275	1603	52.76	4825	4825	4680	6270	3380	4825	4728.18	0.93	-40	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	645	-1.12	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-34.58	4650	20240401	3.12	5420	-11.53	20240102	4650	3.12	20240401	7330	-34.58	20230405	4650	3.12	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
147	20240403	150212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4740	-85	5	-1.76	5164360	1095	36.04	4825	4825	4680	6270	3380	4825	4716.31	0.93	-20	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	637	-1.11	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-35.33	4650	20240401	1.94	5420	-12.55	20240102	4650	1.94	20240401	7330	-35.33	20230405	4650	1.94	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
148	20240403	140211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4740	-85	5	-1.76	4603090	976	32.13	4825	4825	4680	6270	3380	4825	4716.28	0.93	-20	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	637	-1.11	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-35.33	4650	20240401	1.94	5420	-12.55	20240102	4650	1.94	20240401	7330	-35.33	20230405	4650	1.94	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
149	20240403	130210	57	100.00	KOSDAQ		건설	N	N	N	N	N	4745	-80	5	-1.66	3171080	673	22.15	4825	4825	4680	6270	3380	4825	4711.86	0.93	0	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	638	-1.11	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-35.27	4650	20240401	2.04	5420	-12.45	20240102	4650	2.04	20240401	7330	-35.27	20230405	4650	2.04	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
150	20240403	120212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4740	-85	5	-1.76	2220245	471	15.50	4825	4825	4680	6270	3380	4825	4713.90	0.93	0	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	637	-1.11	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-35.33	4650	20240401	1.94	5420	-12.55	20240102	4650	1.94	20240401	7330	-35.33	20230405	4650	1.94	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
151	20240403	110211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4740	-85	5	-1.76	1485545	316	10.40	4825	4825	4680	6270	3380	4825	4701.09	0.93	0	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	637	-1.11	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-35.33	4650	20240401	1.94	5420	-12.55	20240102	4650	1.94	20240401	7330	-35.33	20230405	4650	1.94	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
152	20240403	100211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4770	-55	5	-1.14	1268980	270	8.89	4825	4825	4680	6270	3380	4825	4699.93	0.93	0	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	641	-1.12	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.92	4650	20240401	2.58	5420	-11.99	20240102	4650	2.58	20240401	7330	-34.92	20230405	4650	2.58	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
153	20240403	090211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4825	0	3	0.00	4825	1	0.03	4825	4825	4825	6270	3380	4825	4825.00	0.93	0	4955	4890	4795	4730	4635	4922	4762	67	1445	500	3470	5	1	13446474	649	-1.13	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.17	4650	20240401	3.76	5420	-10.98	20240102	4650	3.76	20240401	7330	-34.17	20230405	4650	3.76	20240401	0.17	N	007680	500	67 억	125284	N	N	N	N
154	20240402	160206	57	100.00	KOSDAQ		건설	N	N	N	N	N	4825	55	2	1.15	14411040	3038	23.89	4770	4860	4700	6200	3340	4770	4743.59	0.93	72	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	649	-1.13	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-34.17	4650	20240401	3.76	5420	-10.98	20240102	4650	3.76	20240401	7330	-34.17	20230405	4650	3.76	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
155	20240402	150211	57	100.00	KOSDAQ		건설	N	N	N	N	N	4855	85	2	1.78	13107975	2765	21.74	4770	4860	4700	6200	3340	4770	4740.68	0.93	72	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	653	-1.14	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-33.77	4650	20240401	4.41	5420	-10.42	20240102	4650	4.41	20240401	7330	-33.77	20230405	4650	4.41	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
156	20240402	140212	57	100.00	KOSDAQ		건설	N	N	N	N	N	4785	15	2	0.31	12045895	2543	20.00	4770	4860	4700	6200	3340	4770	4736.88	0.93	72	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	643	-1.12	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-34.72	4650	20240401	2.90	5420	-11.72	20240102	4650	2.90	20240401	7330	-34.72	20230405	4650	2.90	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
157	20240402	130209	57	100.00	KOSDAQ		건설	N	N	N	N	N	4775	5	2	0.10	11461095	2420	19.03	4770	4860	4700	6200	3340	4770	4735.99	0.93	72	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	642	-1.12	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-34.86	4650	20240401	2.69	5420	-11.90	20240102	4650	2.69	20240401	7330	-34.86	20230405	4650	2.69	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
158	20240402	120209	57	100.00	KOSDAQ		건설	N	N	N	N	N	4800	30	2	0.63	11314020	2389	18.79	4770	4860	4700	6200	3340	4770	4735.88	0.93	72	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	645	-1.12	0.23	12	0.02	-4272.00	20879.00	7330	20230405	-34.52	4650	20240401	3.23	5420	-11.44	20240102	4650	3.23	20240401	7330	-34.52	20230405	4650	3.23	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
159	20240402	110209	57	100.00	KOSDAQ		건설	N	N	N	N	N	4860	90	2	1.89	8564025	1812	14.25	4770	4860	4700	6200	3340	4770	4726.28	0.93	33	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	653	-1.14	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-33.70	4650	20240401	4.52	5420	-10.33	20240102	4650	4.52	20240401	7330	-33.70	20230405	4650	4.52	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
160	20240402	100209	57	100.00	KOSDAQ		건설	N	N	N	N	N	4725	-45	5	-0.94	3375190	714	5.61	4770	4770	4700	6200	3340	4770	4727.16	0.93	39	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	635	-1.11	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-35.54	4650	20240401	1.61	5420	-12.82	20240102	4650	1.61	20240401	7330	-35.54	20230405	4650	1.61	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
161	20240402	090208	57	100.00	KOSDAQ		건설	N	N	N	N	N	4770	0	3	0.00	571700	120	0.94	4770	4770	4700	6200	3340	4770	4764.17	0.93	-19	4970	4870	4760	4660	4550	4815	4605	67	1430	500	3430	5	1	13446474	641	-1.12	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-34.92	4650	20240401	2.58	5420	-11.99	20240102	4650	2.58	20240401	7330	-34.92	20230405	4650	2.58	20240401	0.17	N	007680	500	67 억	125197	N	N	N	N
162	20240401	160208	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4770	-90	5	-1.85	60293560	12717	163.44	4860	4860	4650	6310	3405	4860	4741.15	0.93	23	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	641	-1.12	0.23	12	0.09	-4272.00	20879.00	7330	20230405	-34.92	4650	20240401	2.58	5420	-11.99	20240102	4650	2.58	20240401	7330	-34.92	20230405	4650	2.58	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
163	20240401	150209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4745	-115	5	-2.37	48990960	10344	132.94	4860	4860	4650	6310	3405	4860	4736.17	0.93	1917	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	638	-1.11	0.23	12	0.08	-4272.00	20879.00	7330	20230405	-35.27	4650	20240401	2.04	5420	-12.45	20240102	4650	2.04	20240401	7330	-35.27	20230405	4650	2.04	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
164	20240401	140208	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4790	-70	5	-1.44	48629670	10268	131.96	4860	4860	4650	6310	3405	4860	4736.04	0.93	1930	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	644	-1.12	0.23	12	0.08	-4272.00	20879.00	7330	20230405	-34.65	4650	20240401	3.01	5420	-11.62	20240102	4650	3.01	20240401	7330	-34.65	20230405	4650	3.01	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
165	20240401	130209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4780	-80	5	-1.65	45716005	9658	124.12	4860	4860	4650	6310	3405	4860	4733.49	0.93	2141	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	643	-1.12	0.23	12	0.07	-4272.00	20879.00	7330	20230405	-34.79	4650	20240401	2.80	5420	-11.81	20240102	4650	2.80	20240401	7330	-34.79	20230405	4650	2.80	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
166	20240401	120210	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4760	-100	5	-2.06	45486840	9610	123.51	4860	4860	4650	6310	3405	4860	4733.28	0.93	2141	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	640	-1.11	0.23	12	0.07	-4272.00	20879.00	7330	20230405	-35.06	4650	20240401	2.37	5420	-12.18	20240102	4650	2.37	20240401	7330	-35.06	20230405	4650	2.37	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
167	20240401	110209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4755	-105	5	-2.16	43612260	9215	118.43	4860	4860	4650	6310	3405	4860	4732.75	0.93	2118	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	639	-1.11	0.23	12	0.07	-4272.00	20879.00	7330	20230405	-35.13	4650	20240401	2.26	5420	-12.27	20240102	4650	2.26	20240401	7330	-35.13	20230405	4650	2.26	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
168	20240401	100207	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4740	-120	5	-2.47	37249005	7877	101.23	4860	4860	4650	6310	3405	4860	4728.83	0.93	2633	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	637	-1.11	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-35.33	4650	20240401	1.94	5420	-12.55	20240102	4650	1.94	20240401	7330	-35.33	20230405	4650	1.94	20240401	0.19	N	007680	500	67 억	125194	N	N	N	N
169	20240401	090208	57	100.00	KOSDAQ		건설	N	N	N	N	N	4860	0	3	0.00	301320	62	0.80	4860	4860	4860	6310	3405	4860	4860.00	0.93	-9	4996	4927	4891	4822	4786	4910	4805	67	1450	500	3490	5	1	13446474	653	-1.14	0.23	12	0.00	-4272.00	20879.00	7330	20230405	-33.70	4755	20240328	2.21	5420	-10.33	20240102	4755	2.21	20240328	7330	-33.70	20230405	4755	2.21	20240328	0.19	N	007680	500	67 억	125194	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History