KissMeData/046940/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160521	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	48923035	17321	84.06	2820	2855	2810	3665	1975	2820	2824.49	0.10	497	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	512	34.57	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
3	20240430	150528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	48506300	17174	83.34	2820	2855	2810	3665	1975	2820	2824.40	0.10	494	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	510	34.39	0.49	12	0.10	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
4	20240430	140528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	41016385	14523	70.48	2820	2855	2810	3665	1975	2820	2824.24	0.10	487	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	512	34.57	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
5	20240430	130527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	5	2	0.18	39409610	13955	67.72	2820	2855	2810	3665	1975	2820	2824.05	0.10	487	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	511	34.45	0.49	12	0.08	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
6	20240430	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	10	2	0.35	31462305	11143	54.08	2820	2855	2810	3665	1975	2820	2823.50	0.10	90	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	512	34.51	0.50	12	0.06	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
7	20240430	110526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	26621905	9432	45.77	2820	2855	2810	3665	1975	2820	2822.51	0.10	490	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	512	34.57	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
8	20240430	100525	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-5	5	-0.18	22257615	7885	38.27	2820	2855	2810	3665	1975	2820	2822.78	0.10	484	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	509	34.33	0.49	12	0.04	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
9	20240430	090535	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	20	2	0.71	1692340	597	2.90	2820	2840	2820	3665	1975	2820	2834.74	0.10	-34	2850	2835	2820	2805	2790	2827	2797	90	845	500	1970	5	1	18074350	513	34.63	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.80	N	046940	500	90 억	18660	N	N	N	N
10	20240429	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	10	2	0.36	58061195	20606	98.22	2835	2835	2805	3650	1970	2810	2817.68	0.10	1475	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	510	34.39	0.49	12	0.11	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
11	20240429	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	10	2	0.36	56887555	20190	96.24	2835	2835	2805	3650	1970	2810	2817.61	0.10	1423	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	510	34.39	0.49	12	0.11	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
12	20240429	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	20	2	0.71	47210570	16759	79.88	2835	2835	2805	3650	1970	2810	2817.03	0.10	900	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	512	34.51	0.50	12	0.09	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
13	20240429	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	10	2	0.36	40539535	14395	68.62	2835	2835	2805	3650	1970	2810	2816.22	0.10	608	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	510	34.39	0.49	12	0.08	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
14	20240429	120525	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	15	2	0.53	37099125	13175	62.80	2835	2835	2805	3650	1970	2810	2815.87	0.10	608	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	511	34.45	0.49	12	0.07	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
15	20240429	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	15	2	0.53	21641065	7676	36.59	2835	2835	2805	3650	1970	2810	2819.32	0.10	-4	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	511	34.45	0.49	12	0.04	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
16	20240429	100526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	15	2	0.53	9068235	3210	15.30	2835	2835	2815	3650	1970	2810	2825.00	0.10	-196	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	511	34.45	0.49	12	0.02	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
17	20240429	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	25	2	0.89	317520	112	0.53	2835	2835	2835	3650	1970	2810	2835.00	0.10	-69	2860	2835	2820	2795	2780	2827	2787	90	840	500	1960	5	1	18074350	512	34.57	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.76	N	046940	500	90 억	17185	N	N	N	N
18	20240426	160524	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-25	5	-0.88	58996340	20979	134.17	2815	2845	2805	3685	1985	2835	2812.16	0.08	3437	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	508	34.27	0.49	12	0.12	82.00	5713.00	3900	20230626	-27.95	2760	20231101	1.81	3545	-20.73	20240130	2775	1.26	20240417	3900	-27.95	20230626	2760	1.81	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
19	20240426	150524	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-20	5	-0.71	43548255	15473	98.96	2815	2845	2805	3685	1985	2835	2814.47	0.08	223	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	509	34.33	0.49	12	0.09	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
20	20240426	140522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-20	5	-0.71	35262880	12523	80.09	2815	2845	2805	3685	1985	2835	2815.85	0.08	224	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	509	34.33	0.49	12	0.07	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
21	20240426	130522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-5	5	-0.18	21349515	7571	48.42	2815	2845	2810	3685	1985	2835	2819.91	0.08	98	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	512	34.51	0.50	12	0.04	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
22	20240426	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-15	5	-0.53	14573605	5164	33.03	2815	2845	2810	3685	1985	2835	2822.15	0.08	-30	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	510	34.39	0.49	12	0.03	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
23	20240426	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-5	5	-0.18	11142505	3950	25.26	2815	2845	2810	3685	1985	2835	2820.89	0.08	-13	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	512	34.51	0.50	12	0.02	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
24	20240426	100521	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	0	3	0.00	10275515	3644	23.31	2815	2835	2810	3685	1985	2835	2819.84	0.08	-12	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	512	34.57	0.50	12	0.02	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
25	20240426	090524	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	0	3	0.00	2900115	1031	6.59	2815	2835	2810	3685	1985	2835	2812.91	0.08	-10	2868	2851	2833	2816	2798	2842	2807	90	850	500	1980	5	1	18074350	512	34.57	0.50	12	0.01	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	13748	N	N	N	N
26	20240425	160519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	44352900	15635	103.11	2845	2850	2815	3675	1985	2830	2836.77	0.08	-206	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.09	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
27	20240425	150523	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	10	2	0.35	33860185	11936	78.71	2845	2850	2815	3675	1985	2830	2836.81	0.08	-140	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	513	34.63	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
28	20240425	140519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	10	2	0.35	28756705	10139	66.86	2845	2850	2815	3675	1985	2830	2836.25	0.08	-140	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	513	34.63	0.50	12	0.06	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
29	20240425	130522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	10	2	0.35	28288375	9974	65.77	2845	2850	2815	3675	1985	2830	2836.21	0.08	-140	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	513	34.63	0.50	12	0.06	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
30	20240425	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	26112935	9208	60.72	2845	2850	2815	3675	1985	2830	2835.90	0.08	-140	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
31	20240425	110520	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	10	2	0.35	15566395	5488	36.19	2845	2850	2815	3675	1985	2830	2836.44	0.08	-140	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	513	34.63	0.50	12	0.03	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
32	20240425	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	9224810	3255	21.47	2845	2850	2815	3675	1985	2830	2834.04	0.08	-79	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.02	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
33	20240425	090522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-15	5	-0.53	2377535	840	5.54	2845	2845	2815	3675	1985	2830	2830.40	0.08	-64	2873	2851	2838	2816	2803	2847	2812	90	845	500	1980	5	1	18074350	509	34.33	0.49	12	0.00	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.78	N	046940	500	90 억	13924	N	N	N	N
34	20240424	160519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	42924310	15164	52.97	2830	2860	2825	3675	1985	2830	2830.67	0.06	2333	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
35	20240424	150519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	40161800	14188	49.57	2830	2860	2825	3675	1985	2830	2830.69	0.06	2385	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
36	20240424	140518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	39371180	13909	48.59	2830	2860	2825	3675	1985	2830	2830.63	0.06	2385	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
37	20240424	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	35423770	12517	43.73	2830	2860	2825	3675	1985	2830	2830.05	0.06	2420	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.07	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
38	20240424	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	23977115	8468	29.58	2830	2860	2825	3675	1985	2830	2831.50	0.06	1954	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
39	20240424	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	22284785	7870	27.49	2830	2860	2825	3675	1985	2830	2831.61	0.06	1954	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.04	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
40	20240424	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	15711195	5547	19.38	2830	2860	2830	3675	1985	2830	2832.38	0.06	1498	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.03	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
41	20240424	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	665050	235	0.82	2830	2830	2830	3675	1985	2830	2830.00	0.06	-26	2893	2861	2833	2801	2773	2847	2787	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	11591	N	N	N	N
42	20240423	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	80944630	28625	222.88	2850	2865	2805	3675	1985	2830	2827.76	0.09	-4439	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	512	34.51	0.50	12	0.16	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
43	20240423	150517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-15	5	-0.53	72522460	25630	199.56	2850	2865	2805	3675	1985	2830	2829.59	0.09	-4416	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	509	34.33	0.49	12	0.14	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
44	20240423	140518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	53679330	18934	147.43	2850	2865	2805	3675	1985	2830	2835.08	0.09	-4492	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
45	20240423	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	10	2	0.35	36211880	12743	99.22	2850	2865	2820	3675	1985	2830	2841.71	0.09	-4491	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	513	34.63	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
46	20240423	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	32843585	11553	89.96	2850	2865	2825	3675	1985	2830	2842.86	0.09	-4491	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.06	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
47	20240423	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	15	2	0.53	19118095	6700	52.17	2850	2865	2840	3675	1985	2830	2853.45	0.09	-2049	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	514	34.70	0.50	12	0.04	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
48	20240423	100515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	30	2	1.06	14282090	5000	38.93	2850	2865	2850	3675	1985	2830	2856.42	0.09	-904	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	517	34.88	0.50	12	0.03	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
49	20240423	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	20	2	0.71	843600	296	2.30	2850	2850	2850	3675	1985	2830	2850.00	0.09	-12	2880	2855	2840	2815	2800	2847	2807	90	845	500	1980	5	1	18074350	515	34.76	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.92	2760	20231101	3.26	3545	-19.61	20240130	2775	2.70	20240417	3900	-26.92	20230626	2760	3.26	20231101	2.78	N	046940	500	90 억	15884	N	N	N	N
50	20240422	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	20	2	0.71	36497610	12843	43.37	2865	2865	2825	3650	1970	2810	2841.83	0.09	-5	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	512	34.51	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
51	20240422	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	25	2	0.89	35306165	12422	41.95	2865	2865	2825	3650	1970	2810	2842.23	0.09	-9	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	512	34.57	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
52	20240422	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	30	2	1.07	34367115	12091	40.83	2865	2865	2825	3650	1970	2810	2842.37	0.09	-9	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	513	34.63	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
53	20240422	130512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	25	2	0.89	33307110	11717	39.57	2865	2865	2825	3650	1970	2810	2842.63	0.09	-9	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	512	34.57	0.50	12	0.06	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
54	20240422	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	30	2	1.07	31642830	11130	37.59	2865	2865	2825	3650	1970	2810	2843.02	0.09	-9	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	513	34.63	0.50	12	0.06	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
55	20240422	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	35	2	1.25	26432045	9290	31.37	2865	2865	2825	3650	1970	2810	2845.21	0.09	-9	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	514	34.70	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
56	20240422	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	50	2	1.78	19946595	7014	23.69	2865	2865	2825	3650	1970	2810	2843.83	0.09	-29	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	517	34.88	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
57	20240422	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	15	2	0.53	5565315	1958	6.61	2865	2865	2825	3650	1970	2810	2842.35	0.09	-20	2886	2847	2821	2782	2756	2835	2770	90	840	500	1960	5	1	18074350	511	34.45	0.49	12	0.01	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.80	N	046940	500	90 억	16452	N	N	N	N
58	20240419	160452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-25	5	-0.88	83283945	29611	110.64	2860	2860	2795	3685	1985	2835	2812.60	0.09	-456	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	508	34.27	0.49	12	0.16	82.00	5713.00	3900	20230626	-27.95	2760	20231101	1.81	3545	-20.73	20240130	2775	1.26	20240417	3900	-27.95	20230626	2760	1.81	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
59	20240419	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-20	5	-0.71	77531355	27567	103.00	2860	2860	2795	3685	1985	2835	2812.47	0.09	384	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	509	34.33	0.49	12	0.15	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
60	20240419	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-5	5	-0.18	62702035	22300	83.32	2860	2860	2795	3685	1985	2835	2811.75	0.09	240	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	512	34.51	0.50	12	0.12	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
61	20240419	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-20	5	-0.71	61168020	21756	81.29	2860	2860	2795	3685	1985	2835	2811.55	0.09	240	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	509	34.33	0.49	12	0.12	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
62	20240419	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-30	5	-1.06	44678195	15869	59.29	2860	2860	2795	3685	1985	2835	2815.44	0.09	-655	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	507	34.21	0.49	12	0.09	82.00	5713.00	3900	20230626	-28.08	2760	20231101	1.63	3545	-20.87	20240130	2775	1.08	20240417	3900	-28.08	20230626	2760	1.63	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
63	20240419	110455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-25	5	-0.88	36902775	13093	48.92	2860	2860	2795	3685	1985	2835	2818.51	0.09	-270	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	508	34.27	0.49	12	0.07	82.00	5713.00	3900	20230626	-27.95	2760	20231101	1.81	3545	-20.73	20240130	2775	1.26	20240417	3900	-27.95	20230626	2760	1.81	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
64	20240419	100453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-25	5	-0.88	12496225	4440	16.59	2860	2860	2800	3685	1985	2835	2814.47	0.09	-22	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	508	34.27	0.49	12	0.02	82.00	5713.00	3900	20230626	-27.95	2760	20231101	1.81	3545	-20.73	20240130	2775	1.26	20240417	3900	-27.95	20230626	2760	1.81	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
65	20240419	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	25	2	0.88	846555	296	1.11	2860	2860	2855	3685	1985	2835	2859.98	0.09	-1	2881	2857	2836	2812	2791	2870	2825	90	850	500	1980	5	1	18074350	517	34.88	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.80	N	046940	500	90 억	16908	N	N	N	N
66	20240418	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	20	2	0.71	75807625	26763	59.85	2815	2860	2815	3655	1975	2815	2832.55	0.07	3546	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	512	34.57	0.50	12	0.15	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
67	20240418	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	15	2	0.53	66524340	23486	52.52	2815	2860	2815	3655	1975	2815	2832.51	0.07	3156	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	512	34.51	0.50	12	0.13	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
68	20240418	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	20	2	0.71	63094670	22272	49.81	2815	2860	2815	3655	1975	2815	2832.91	0.07	3156	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	512	34.57	0.50	12	0.12	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
69	20240418	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	56841330	20058	44.86	2815	2860	2815	3655	1975	2815	2833.85	0.07	2707	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	511	34.45	0.49	12	0.11	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
70	20240418	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	20	2	0.71	52774905	18622	41.65	2815	2860	2815	3655	1975	2815	2834.01	0.07	2196	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	512	34.57	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2775	2.16	20240417	3900	-27.31	20230626	2760	2.72	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
71	20240418	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	30	2	1.07	41922830	14794	33.09	2815	2860	2815	3655	1975	2815	2833.77	0.07	375	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	514	34.70	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
72	20240418	100452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	25	2	0.89	27389200	9693	21.68	2815	2845	2815	3655	1975	2815	2825.67	0.07	-571	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	513	34.63	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
73	20240418	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	5	2	0.18	1545440	549	1.23	2815	2820	2815	3655	1975	2815	2815.01	0.07	-427	2855	2835	2805	2785	2755	2845	2795	90	840	500	1970	5	1	18074350	510	34.39	0.49	12	0.00	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2775	1.62	20240417	3900	-27.69	20230626	2760	2.17	20231101	2.88	N	046940	500	90 억	13362	N	N	N	N
74	20240417	160444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-10	5	-0.35	124702460	44660	66.71	2800	2825	2775	3670	1980	2825	2792.26	0.07	1030	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	509	34.33	0.49	12	0.25	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
75	20240417	150454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-30	5	-1.06	119674330	42864	64.02	2800	2825	2775	3670	1980	2825	2791.95	0.07	910	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	505	34.09	0.49	12	0.24	82.00	5713.00	3900	20230626	-28.33	2760	20231101	1.27	3545	-21.16	20240130	2775	0.72	20240417	3900	-28.33	20230626	2760	1.27	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
76	20240417	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-10	5	-0.35	117477065	42080	62.85	2800	2825	2775	3670	1980	2825	2791.76	0.07	910	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	509	34.33	0.49	12	0.23	82.00	5713.00	3900	20230626	-27.82	2760	20231101	1.99	3545	-20.59	20240130	2775	1.44	20240417	3900	-27.82	20230626	2760	1.99	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
77	20240417	130452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	0	3	0.00	105007730	37652	56.24	2800	2825	2775	3670	1980	2825	2788.90	0.07	910	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	511	34.45	0.49	12	0.21	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2775	1.80	20240417	3900	-27.56	20230626	2760	2.36	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
78	20240417	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-25	5	-0.88	98337810	35276	52.69	2800	2820	2775	3670	1980	2825	2787.67	0.07	1136	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	506	34.15	0.49	12	0.20	82.00	5713.00	3900	20230626	-28.21	2760	20231101	1.45	3545	-21.02	20240130	2775	0.90	20240417	3900	-28.21	20230626	2760	1.45	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
79	20240417	110454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-30	5	-1.06	94006410	33722	50.37	2800	2820	2775	3670	1980	2825	2787.69	0.07	1440	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	505	34.09	0.49	12	0.19	82.00	5713.00	3900	20230626	-28.33	2760	20231101	1.27	3545	-21.16	20240130	2775	0.72	20240417	3900	-28.33	20230626	2760	1.27	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
80	20240417	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-25	5	-0.88	20737005	7444	11.12	2800	2820	2780	3670	1980	2825	2785.73	0.07	1143	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	506	34.15	0.49	12	0.04	82.00	5713.00	3900	20230626	-28.21	2760	20231101	1.45	3545	-21.02	20240130	2780	0.72	20240417	3900	-28.21	20230626	2760	1.45	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
81	20240417	090448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	-35	5	-1.24	3201235	1146	1.71	2800	2800	2785	3670	1980	2825	2793.40	0.07	69	2878	2851	2818	2791	2758	2855	2795	90	845	500	1970	5	1	18074350	504	34.02	0.49	12	0.01	82.00	5713.00	3900	20230626	-28.46	2760	20231101	1.09	3545	-21.30	20240130	2785	0.18	20240417	3900	-28.46	20230626	2760	1.09	20231101	2.87	N	046940	500	90 억	12326	N	N	N	N
82	20240416	160452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	187481715	66800	247.03	2825	2845	2785	3675	1985	2830	2806.61	0.01	10836	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.37	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2785	1.44	20240416	3900	-27.56	20230626	2760	2.36	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
83	20240416	150449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-10	5	-0.35	177040025	63074	233.25	2825	2845	2785	3675	1985	2830	2806.86	0.01	8419	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	510	34.39	0.49	12	0.35	82.00	5713.00	3900	20230626	-27.69	2760	20231101	2.17	3545	-20.45	20240130	2785	1.26	20240416	3900	-27.69	20230626	2760	2.17	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
84	20240416	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	168932880	60198	222.62	2825	2845	2785	3675	1985	2830	2806.29	0.01	9373	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.33	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2785	1.44	20240416	3900	-27.56	20230626	2760	2.36	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
85	20240416	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-25	5	-0.88	137766245	49049	181.39	2825	2845	2785	3675	1985	2830	2808.75	0.01	9373	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	507	34.21	0.49	12	0.27	82.00	5713.00	3900	20230626	-28.08	2760	20231101	1.63	3545	-20.87	20240130	2785	0.72	20240416	3900	-28.08	20230626	2760	1.63	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
86	20240416	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-30	5	-1.06	127415400	45350	167.71	2825	2845	2785	3675	1985	2830	2809.60	0.01	9557	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	506	34.15	0.49	12	0.25	82.00	5713.00	3900	20230626	-28.21	2760	20231101	1.45	3545	-21.02	20240130	2785	0.54	20240416	3900	-28.21	20230626	2760	1.45	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
87	20240416	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	86275805	30643	113.32	2825	2845	2795	3675	1985	2830	2815.51	0.01	9373	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.17	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2795	1.07	20240416	3900	-27.56	20230626	2760	2.36	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
88	20240416	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	13064670	4619	17.08	2825	2845	2810	3675	1985	2830	2828.46	0.01	65	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	512	34.57	0.50	12	0.03	82.00	5713.00	3900	20230626	-27.31	2760	20231101	2.72	3545	-20.03	20240130	2810	0.89	20240416	3900	-27.31	20230626	2760	2.72	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
89	20240416	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	2646555	938	3.47	2825	2825	2810	3675	1985	2830	2821.49	0.01	143	2953	2891	2858	2796	2763	2875	2780	90	845	500	1980	5	1	18074350	511	34.45	0.49	12	0.01	82.00	5713.00	3900	20230626	-27.56	2760	20231101	2.36	3545	-20.31	20240130	2810	0.53	20240416	3900	-27.56	20230626	2760	2.36	20231101	2.84	N	046940	500	90 억	1490	N	N	N	N
90	20240415	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-70	5	-2.41	77178800	27039	41.63	2890	2920	2825	3770	2030	2900	2854.35	0.02	-2559	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	512	34.51	0.50	12	0.15	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2825	0.18	20240415	3900	-27.44	20230626	2760	2.54	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
91	20240415	150447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-45	5	-1.55	61600415	21549	33.18	2890	2920	2825	3770	2030	2900	2858.62	0.02	-2001	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	516	34.82	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.79	2760	20231101	3.44	3545	-19.46	20240130	2825	1.06	20240415	3900	-26.79	20230626	2760	3.44	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
92	20240415	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-25	5	-0.86	60494560	21162	32.58	2890	2920	2825	3770	2030	2900	2858.64	0.02	-2001	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	520	35.06	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.28	2760	20231101	4.17	3545	-18.90	20240130	2825	1.77	20240415	3900	-26.28	20230626	2760	4.17	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
93	20240415	130439	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-30	5	-1.03	57064980	19965	30.74	2890	2920	2825	3770	2030	2900	2858.25	0.02	-2001	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	519	35.00	0.50	12	0.11	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2825	1.59	20240415	3900	-26.41	20230626	2760	3.99	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
94	20240415	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-40	5	-1.38	53612905	18757	28.88	2890	2920	2825	3770	2030	2900	2858.29	0.02	-2001	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	517	34.88	0.50	12	0.10	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2825	1.24	20240415	3900	-26.67	20230626	2760	3.62	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
95	20240415	110444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-50	5	-1.72	40260595	14060	21.65	2890	2920	2840	3770	2030	2900	2863.48	0.02	-2004	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	515	34.76	0.50	12	0.08	82.00	5713.00	3900	20230626	-26.92	2760	20231101	3.26	3545	-19.61	20240130	2840	0.35	20240415	3900	-26.92	20230626	2760	3.26	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
96	20240415	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-30	5	-1.03	24221265	8429	12.98	2890	2920	2855	3770	2030	2900	2873.56	0.02	-3	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	519	35.00	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2855	0.53	20240415	3900	-26.41	20230626	2760	3.99	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
97	20240415	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-40	5	-1.38	10216060	3563	5.49	2890	2890	2855	3770	2030	2900	2867.26	0.02	70	3013	2956	2928	2871	2843	2942	2857	90	870	500	2030	5	1	18074350	517	34.88	0.50	12	0.02	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2855	0.18	20240415	3900	-26.67	20230626	2760	3.62	20231101	2.85	N	046940	500	90 억	4045	N	N	N	N
98	20240412	160443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-70	5	-2.36	188898930	64853	481.14	2940	2985	2900	3860	2080	2970	2912.73	0.03	-811	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	524	35.37	0.51	12	0.36	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2900	0.00	20240412	3900	-25.64	20230626	2760	5.07	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
99	20240412	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-55	5	-1.85	172873500	59327	440.14	2940	2985	2900	3860	2080	2970	2913.91	0.03	-44	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	527	35.55	0.51	12	0.33	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2900	0.52	20240412	3900	-25.26	20230626	2760	5.62	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
100	20240412	140442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-45	5	-1.52	126579265	43424	322.16	2940	2985	2900	3860	2080	2970	2914.96	0.03	-643	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	529	35.67	0.51	12	0.24	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2900	0.86	20240412	3900	-25.00	20230626	2760	5.98	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
101	20240412	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	-35	5	-1.18	118914310	40825	302.88	2940	2985	2900	3860	2080	2970	2912.78	0.03	-46	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	530	35.79	0.51	12	0.23	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2900	1.21	20240412	3900	-24.74	20230626	2760	6.34	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
102	20240412	120442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-65	5	-2.19	96605215	33138	245.85	2940	2985	2905	3860	2080	2970	2915.24	0.03	216	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	525	35.43	0.51	12	0.18	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2900	0.17	20240320	3900	-25.51	20230626	2760	5.25	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
103	20240412	110438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	-50	5	-1.68	61631470	21115	156.65	2940	2985	2905	3860	2080	2970	2918.85	0.03	-520	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	528	35.61	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2900	0.69	20240320	3900	-25.13	20230626	2760	5.80	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
104	20240412	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	-50	5	-1.68	9537115	3244	24.07	2940	2985	2915	3860	2080	2970	2939.92	0.03	489	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	528	35.61	0.51	12	0.02	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2900	0.69	20240320	3900	-25.13	20230626	2760	5.80	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
105	20240412	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	15	2	0.51	400035	136	1.01	2940	2985	2940	3860	2080	2970	2941.43	0.03	-19	3013	2991	2968	2946	2923	2980	2935	90	890	500	2070	5	1	18074350	540	36.40	0.52	12	0.00	82.00	5713.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	2.86	N	046940	500	90 억	4856	N	N	N	N
106	20240411	160436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-10	5	-0.34	39886745	13473	43.49	2975	2990	2945	3870	2090	2980	2960.49	0.03	-983	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	537	36.22	0.52	12	0.07	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240320	3900	-23.85	20230626	2760	7.61	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
107	20240411	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-5	5	-0.17	34101470	11527	37.21	2975	2990	2945	3870	2090	2980	2958.40	0.03	-983	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	538	36.28	0.52	12	0.06	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240320	3900	-23.72	20230626	2760	7.79	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
108	20240411	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	-25	5	-0.84	30875320	10441	33.70	2975	2990	2945	3870	2090	2980	2957.12	0.03	-216	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	534	36.04	0.52	12	0.06	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
109	20240411	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-20	5	-0.67	28160445	9521	30.73	2975	2990	2945	3870	2090	2980	2957.72	0.03	-81	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	535	36.10	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
110	20240411	120440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	-15	5	-0.50	20462445	6916	22.33	2975	2990	2945	3870	2090	2980	2958.71	0.03	-59	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	536	36.16	0.52	12	0.04	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
111	20240411	110436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	-25	5	-0.84	17159525	5797	18.71	2975	2990	2945	3870	2090	2980	2960.07	0.03	-112	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	534	36.04	0.52	12	0.03	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
112	20240411	100441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-20	5	-0.67	10782945	3638	11.74	2975	2990	2945	3870	2090	2980	2963.97	0.03	-68	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	535	36.10	0.52	12	0.02	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
113	20240411	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-5	5	-0.17	755655	254	0.82	2975	2975	2975	3870	2090	2980	2975.00	0.03	-27	3040	3010	2975	2945	2910	3025	2960	90	890	500	2080	5	1	18074350	538	36.28	0.52	12	0.00	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240320	3900	-23.72	20230626	2760	7.79	20231101	2.85	N	046940	500	90 억	5329	N	N	N	N
114	20240409	160432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	40	2	1.36	91091020	30678	92.25	2940	3005	2940	3820	2060	2940	2969.26	0.05	-3730	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	539	36.34	0.52	12	0.17	82.00	5713.00	3900	20230626	-23.59	2760	20231101	7.97	3545	-15.94	20240130	2900	2.76	20240320	3900	-23.59	20230626	2760	7.97	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
115	20240409	150434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	65	2	2.21	82592655	27832	83.69	2940	3005	2940	3820	2060	2940	2967.54	0.05	-3571	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	543	36.65	0.53	12	0.15	82.00	5713.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
116	20240409	140437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	45	2	1.53	64460845	21779	65.49	2940	2995	2940	3820	2060	2940	2959.77	0.05	-3057	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	540	36.40	0.52	12	0.12	82.00	5713.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
117	20240409	130432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	45	2	1.53	54851305	18557	55.80	2940	2985	2940	3820	2060	2940	2955.83	0.05	-2149	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	540	36.40	0.52	12	0.10	82.00	5713.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
118	20240409	120435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	5	2	0.17	36574900	12399	37.28	2940	2970	2940	3820	2060	2940	2949.83	0.05	-1230	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.07	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2900	1.55	20240320	3900	-24.49	20230626	2760	6.70	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
119	20240409	110433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	15	2	0.51	28613030	9696	29.16	2940	2970	2940	3820	2060	2940	2951.01	0.05	-921	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	534	36.04	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
120	20240409	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	5	2	0.17	26173050	8869	26.67	2940	2970	2940	3820	2060	2940	2951.07	0.05	-715	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2900	1.55	20240320	3900	-24.49	20230626	2760	6.70	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
121	20240409	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	5	2	0.17	182335	62	0.19	2940	2955	2940	3820	2060	2940	2940.89	0.05	0	3020	2980	2960	2920	2900	2970	2910	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.00	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2900	1.55	20240320	3900	-24.49	20230626	2760	6.70	20231101	2.80	N	046940	500	90 억	8884	N	N	N	N
122	20240408	160428	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	-50	5	-1.67	98701295	33253	103.64	3000	3000	2940	3885	2095	2990	2968.19	0.09	-7028	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	531	35.85	0.51	12	0.18	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2900	1.38	20240320	3900	-24.62	20230626	2760	6.52	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
123	20240408	150434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	-35	5	-1.17	77656345	26107	81.37	3000	3000	2955	3885	2095	2990	2974.54	0.09	-7435	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	534	36.04	0.52	12	0.14	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
124	20240408	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	-25	5	-0.84	55068925	18471	57.57	3000	3000	2960	3885	2095	2990	2981.37	0.09	-7320	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	536	36.16	0.52	12	0.10	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
125	20240408	130432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-15	5	-0.50	47799900	16019	49.93	3000	3000	2960	3885	2095	2990	2983.95	0.09	-7343	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	538	36.28	0.52	12	0.09	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240320	3900	-23.72	20230626	2760	7.79	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
126	20240408	120434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-20	5	-0.67	43977540	14730	45.91	3000	3000	2960	3885	2095	2990	2985.58	0.09	-7439	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	537	36.22	0.52	12	0.08	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240320	3900	-23.85	20230626	2760	7.61	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
127	20240408	110435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-30	5	-1.00	41094350	13758	42.88	3000	3000	2960	3885	2095	2990	2986.94	0.09	-7363	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	535	36.10	0.52	12	0.08	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
128	20240408	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	-5	5	-0.17	30165950	10090	31.45	3000	3000	2975	3885	2095	2990	2989.69	0.09	-7395	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	540	36.40	0.52	12	0.06	82.00	5713.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
129	20240408	090434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	0	3	0.00	6022975	2011	6.27	3000	3000	2990	3885	2095	2990	2995.01	0.09	-1601	3046	3017	2971	2942	2896	3032	2957	90	895	500	2090	5	1	18074350	540	36.46	0.52	12	0.01	82.00	5713.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2900	3.10	20240320	3900	-23.33	20230626	2760	8.33	20231101	2.88	N	046940	500	90 억	15912	N	N	N	N
130	20240405	160433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	30	2	1.01	94876350	32063	72.35	2925	3000	2925	3845	2075	2960	2959.06	0.09	-3282	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	540	36.46	0.52	12	0.18	82.00	5713.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2900	3.10	20240320	3900	-23.33	20230626	2760	8.33	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
131	20240405	150430	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	0	3	0.00	85419135	28888	65.18	2925	3000	2925	3845	2075	2960	2956.91	0.09	-3282	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	535	36.10	0.52	12	0.16	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
132	20240405	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	10	2	0.34	71945880	24341	54.92	2925	3000	2925	3845	2075	2960	2955.75	0.09	-3281	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	537	36.22	0.52	12	0.13	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240320	3900	-23.85	20230626	2760	7.61	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
133	20240405	130429	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	5	2	0.17	63514300	21494	48.50	2925	3000	2925	3845	2075	2960	2954.98	0.09	-3278	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	536	36.16	0.52	12	0.12	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
134	20240405	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	5	2	0.17	56341575	19059	43.00	2925	3000	2925	3845	2075	2960	2956.17	0.09	-3165	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	536	36.16	0.52	12	0.11	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
135	20240405	110432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	5	2	0.17	47757380	16150	36.44	2925	3000	2925	3845	2075	2960	2957.11	0.09	-3165	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	536	36.16	0.52	12	0.09	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
136	20240405	100359	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	10	2	0.34	37692525	12770	28.81	2925	2975	2925	3845	2075	2960	2951.65	0.09	-2259	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	537	36.22	0.52	12	0.07	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240320	3900	-23.85	20230626	2760	7.61	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
137	20240405	090426	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	-25	5	-0.84	6241450	2130	4.81	2925	2965	2925	3845	2075	2960	2930.26	0.09	344	3043	3001	2968	2926	2893	2985	2910	90	885	500	2070	5	1	18074350	530	35.79	0.51	12	0.01	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2900	1.21	20240320	3900	-24.74	20230626	2760	6.34	20231101	2.86	N	046940	500	90 억	16890	N	N	N	N
138	20240404	160426	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-50	5	-1.66	122158440	41238	104.92	2980	3010	2935	3910	2110	3010	2962.28	0.12	-4190	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	535	36.10	0.52	12	0.23	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
139	20240404	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-60	5	-1.99	99723625	33666	85.66	2980	3010	2935	3910	2110	3010	2962.15	0.12	896	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	533	35.98	0.52	12	0.19	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
140	20240404	140426	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-60	5	-1.99	95889610	32365	82.35	2980	3010	2935	3910	2110	3010	2962.75	0.12	1227	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	533	35.98	0.52	12	0.18	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
141	20240404	130422	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-35	5	-1.16	67565170	22759	57.91	2980	3010	2950	3910	2110	3010	2968.72	0.12	157	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	538	36.28	0.52	12	0.13	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240320	3900	-23.72	20230626	2760	7.79	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
142	20240404	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-30	5	-1.00	62190565	20943	53.29	2980	3010	2950	3910	2110	3010	2969.51	0.12	562	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	539	36.34	0.52	12	0.12	82.00	5713.00	3900	20230626	-23.59	2760	20231101	7.97	3545	-15.94	20240130	2900	2.76	20240320	3900	-23.59	20230626	2760	7.97	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
143	20240404	110424	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-50	5	-1.66	60390945	20335	51.74	2980	3010	2950	3910	2110	3010	2969.80	0.12	669	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	535	36.10	0.52	12	0.11	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
144	20240404	100424	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-20	5	-0.66	30840925	10345	26.32	2980	3010	2955	3910	2110	3010	2981.24	0.12	-235	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	540	36.46	0.52	12	0.06	82.00	5713.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2900	3.10	20240320	3900	-23.33	20230626	2760	8.33	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
145	20240404	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-20	5	-0.66	3336405	1121	2.85	2980	2990	2970	3910	2110	3010	2976.25	0.12	-13	3083	3046	2973	2936	2863	3065	2955	90	900	500	2100	5	1	18074350	540	36.46	0.52	12	0.01	82.00	5713.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2900	3.10	20240320	3900	-23.33	20230626	2760	8.33	20231101	2.89	N	046940	500	90 억	21080	N	N	N	N
146	20240403	160425	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	85	2	2.91	113165225	38415	78.98	2925	3010	2900	3800	2050	2925	2945.76	0.13	-2376	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	544	36.71	0.53	12	0.21	82.00	5713.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2900	3.79	20240403	3900	-22.82	20230626	2760	9.06	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
147	20240403	150422	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	55	2	1.88	103619215	35235	72.45	2925	2990	2900	3800	2050	2925	2940.80	0.13	-2346	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	539	36.34	0.52	12	0.19	82.00	5713.00	3900	20230626	-23.59	2760	20231101	7.97	3545	-15.94	20240130	2900	2.76	20240403	3900	-23.59	20230626	2760	7.97	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
148	20240403	140420	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	35	2	1.20	87159365	29715	61.10	2925	2980	2900	3800	2050	2925	2933.18	0.13	-2108	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	535	36.10	0.52	12	0.16	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240403	3900	-24.10	20230626	2760	7.25	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
149	20240403	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	50	2	1.71	81480300	27800	57.16	2925	2975	2900	3800	2050	2925	2930.95	0.13	-2010	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	538	36.28	0.52	12	0.15	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240403	3900	-23.72	20230626	2760	7.79	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
150	20240403	120422	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	30	2	1.03	67131270	22940	47.17	2925	2955	2900	3800	2050	2925	2926.38	0.13	-2156	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	534	36.04	0.52	12	0.13	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240403	3900	-24.23	20230626	2760	7.07	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
151	20240403	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	15	2	0.51	51741340	17719	36.43	2925	2950	2900	3800	2050	2925	2920.10	0.13	-1286	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	531	35.85	0.51	12	0.10	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2900	1.38	20240403	3900	-24.62	20230626	2760	6.52	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
152	20240403	100422	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	20	2	0.68	35020890	12017	24.71	2925	2950	2900	3800	2050	2925	2914.28	0.13	-794	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	532	35.91	0.52	12	0.07	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2900	1.55	20240403	3900	-24.49	20230626	2760	6.70	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
153	20240403	090423	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	0	3	0.00	1026675	351	0.72	2925	2925	2925	3800	2050	2925	2925.00	0.13	-52	3001	2962	2941	2902	2881	2952	2892	90	875	500	2040	5	1	18074350	529	35.67	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2900	0.86	20240320	3900	-25.00	20230626	2760	5.98	20231101	2.94	N	046940	500	90 억	23281	N	N	N	N
154	20240402	160413	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-40	5	-1.35	142720650	48635	61.23	2935	2980	2920	3850	2080	2965	2934.53	0.14	-1165	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	529	35.67	0.51	12	0.27	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2900	0.86	20240320	3900	-25.00	20230626	2760	5.98	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
155	20240402	150420	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	-20	5	-0.67	122017345	41576	52.34	2935	2980	2920	3850	2080	2965	2934.80	0.14	-1909	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	532	35.91	0.52	12	0.23	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2900	1.55	20240320	3900	-24.49	20230626	2760	6.70	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
156	20240402	140422	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-15	5	-0.51	112091905	38191	48.08	2935	2980	2920	3850	2080	2965	2935.03	0.14	-1864	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	533	35.98	0.52	12	0.21	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
157	20240402	130416	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-15	5	-0.51	92900640	31667	39.87	2935	2980	2920	3850	2080	2965	2933.67	0.14	-1424	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	533	35.98	0.52	12	0.18	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
158	20240402	120415	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-40	5	-1.35	62972435	21484	27.05	2935	2980	2920	3850	2080	2965	2931.13	0.14	-1465	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	529	35.67	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2900	0.86	20240320	3900	-25.00	20230626	2760	5.98	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
159	20240402	110416	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	-30	5	-1.01	50853870	17341	21.83	2935	2980	2920	3850	2080	2965	2932.58	0.14	-1465	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	530	35.79	0.51	12	0.10	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2900	1.21	20240320	3900	-24.74	20230626	2760	6.34	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
160	20240402	100416	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-5	5	-0.17	7757070	2632	3.31	2935	2980	2935	3850	2080	2965	2947.22	0.14	-1150	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	535	36.10	0.52	12	0.01	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
161	20240402	090415	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	-25	5	-0.84	1909270	650	0.82	2935	2950	2935	3850	2080	2965	2937.34	0.14	-88	3061	3012	2956	2907	2851	3037	2932	90	885	500	2070	5	1	18074350	531	35.85	0.51	12	0.00	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2900	1.38	20240320	3900	-24.62	20230626	2760	6.52	20231101	2.97	N	046940	500	90 억	24421	N	N	N	N
162	20240401	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	10	2	0.34	230317935	78342	138.67	2955	3005	2900	3840	2070	2955	2939.90	0.05	15330	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	536	36.16	0.52	12	0.43	82.00	5713.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240401	3900	-23.97	20230626	2760	7.43	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
163	20240401	150415	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	20	2	0.68	224721970	76455	135.33	2955	3005	2900	3840	2070	2955	2939.27	0.05	16409	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	538	36.28	0.52	12	0.42	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240401	3900	-23.72	20230626	2760	7.79	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
164	20240401	140413	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	20	2	0.68	220163560	74920	132.62	2955	3005	2900	3840	2070	2955	2938.65	0.05	16462	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	538	36.28	0.52	12	0.41	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240401	3900	-23.72	20230626	2760	7.79	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
165	20240401	130413	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	20	2	0.68	216579575	73717	130.49	2955	3005	2900	3840	2070	2955	2937.99	0.05	17254	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	538	36.28	0.52	12	0.41	82.00	5713.00	3900	20230626	-23.72	2760	20231101	7.79	3545	-16.08	20240130	2900	2.59	20240401	3900	-23.72	20230626	2760	7.79	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
166	20240401	120416	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	15	2	0.51	203233615	69226	122.54	2955	3005	2900	3840	2070	2955	2935.80	0.05	16547	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	537	36.22	0.52	12	0.38	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240401	3900	-23.85	20230626	2760	7.61	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
167	20240401	110414	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	15	2	0.51	202588895	69009	122.15	2955	3005	2900	3840	2070	2955	2935.69	0.05	16546	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	537	36.22	0.52	12	0.38	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2900	2.41	20240401	3900	-23.85	20230626	2760	7.61	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
168	20240401	100413	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	45	2	1.52	22018520	7373	13.05	2955	3005	2955	3840	2070	2955	2986.37	0.05	-1824	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	542	36.59	0.53	12	0.04	82.00	5713.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2900	3.45	20240320	3900	-23.08	20230626	2760	8.70	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N
169	20240401	090413	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	0	3	0.00	242310	82	0.15	2955	2955	2955	3840	2070	2955	2955.00	0.05	-12	3075	3015	2980	2920	2885	2997	2902	90	885	500	2060	5	1	18074350	534	36.04	0.52	12	0.00	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	2.96	N	046940	500	90 억	8284	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History