KissMeData/046940/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	20240628	160520	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	10	2	0.36	102359525	36776	140.32	2790	2830	2765	3625	1955	2790	2783.32	0.00	0	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	506	34.15	0.49	12	0.20	82.00	5713.00	3900	20230626	-28.21	2740	20240614	2.19	3545	-21.02	20240130	2740	2.19	20240614	3860	-27.46	20230717	2740	2.19	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
3	20240628	150531	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	5	2	0.18	91112385	32754	124.97	2790	2830	2765	3625	1955	2790	2781.72	0.00	79	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	505	34.09	0.49	12	0.18	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3860	-27.59	20230717	2740	2.01	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
4	20240628	140529	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	5	2	0.18	86978360	31278	119.34	2790	2830	2765	3625	1955	2790	2780.82	0.00	79	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	505	34.09	0.49	12	0.17	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3860	-27.59	20230717	2740	2.01	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
5	20240628	130530	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	20	2	0.72	78214745	28149	107.40	2790	2830	2765	3625	1955	2790	2778.60	0.00	79	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	508	34.27	0.49	12	0.16	82.00	5713.00	3900	20230626	-27.95	2740	20240614	2.55	3545	-20.73	20240130	2740	2.55	20240614	3860	-27.20	20230717	2740	2.55	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
6	20240628	120529	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	0	3	0.00	68388710	24627	93.96	2790	2830	2765	3625	1955	2790	2776.98	0.00	80	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	504	34.02	0.49	12	0.14	82.00	5713.00	3900	20230626	-28.46	2740	20240614	1.82	3545	-21.30	20240130	2740	1.82	20240614	3860	-27.72	20230717	2740	1.82	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
7	20240628	110521	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	15	2	0.54	34199840	12322	47.01	2790	2805	2765	3625	1955	2790	2775.51	0.00	88	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	507	34.21	0.49	12	0.07	82.00	5713.00	3900	20230626	-28.08	2740	20240614	2.37	3545	-20.87	20240130	2740	2.37	20240614	3860	-27.33	20230717	2740	2.37	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
8	20240628	100519	57	100.00	KOSDAQ		건설	N	N	N	N	N	2775	-15	5	-0.54	29339115	10581	40.37	2790	2805	2765	3625	1955	2790	2772.81	0.00	290	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	502	33.84	0.49	12	0.06	82.00	5713.00	3900	20230626	-28.85	2740	20240614	1.28	3545	-21.72	20240130	2740	1.28	20240614	3860	-28.11	20230717	2740	1.28	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
9	20240628	090519	57	100.00	KOSDAQ		건설	N	N	N	N	N	2785	-5	5	-0.18	337265	121	0.46	2790	2790	2785	3625	1955	2790	2787.31	0.00	-4	2856	2822	2786	2752	2716	2805	2735	90	835	500	1950	5	1	18074350	503	33.96	0.49	12	0.00	82.00	5713.00	3900	20230626	-28.59	2740	20240614	1.64	3545	-21.44	20240130	2740	1.64	20240614	3860	-27.85	20230717	2740	1.64	20240614	2.29	N	046940	500	90 억	0	N	N	N	N
10	20240627	160514	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	-25	5	-0.89	72846135	26162	266.31	2820	2820	2750	3655	1975	2815	2784.40	0.00	-530	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	504	34.02	0.49	12	0.14	82.00	5713.00	3900	20230626	-28.46	2740	20240614	1.82	3545	-21.30	20240130	2740	1.82	20240614	3860	-27.72	20230717	2740	1.82	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
11	20240627	150521	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	-10	5	-0.36	67807895	24356	247.92	2820	2820	2750	3655	1975	2815	2784.03	0.00	-385	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	507	34.21	0.49	12	0.13	82.00	5713.00	3900	20230626	-28.08	2740	20240614	2.37	3545	-20.87	20240130	2740	2.37	20240614	3860	-27.33	20230717	2740	2.37	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
12	20240627	140518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	-10	5	-0.36	55266560	19861	202.17	2820	2820	2750	3655	1975	2815	2782.67	0.00	-11	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	507	34.21	0.49	12	0.11	82.00	5713.00	3900	20230626	-28.08	2740	20240614	2.37	3545	-20.87	20240130	2740	2.37	20240614	3860	-27.33	20230717	2740	2.37	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
13	20240627	130518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	-15	5	-0.53	53104380	19086	194.28	2820	2820	2750	3655	1975	2815	2782.37	0.00	82	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	506	34.15	0.49	12	0.11	82.00	5713.00	3900	20230626	-28.21	2740	20240614	2.19	3545	-21.02	20240130	2740	2.19	20240614	3860	-27.46	20230717	2740	2.19	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
14	20240627	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	2785	-30	5	-1.07	44789590	16105	163.94	2820	2820	2750	3655	1975	2815	2781.10	0.00	82	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	503	33.96	0.49	12	0.09	82.00	5713.00	3900	20230626	-28.59	2740	20240614	1.64	3545	-21.44	20240130	2740	1.64	20240614	3860	-27.85	20230717	2740	1.64	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
15	20240627	110519	57	100.00	KOSDAQ		건설	N	N	N	N	N	2785	-30	5	-1.07	39265390	14119	143.72	2820	2820	2750	3655	1975	2815	2781.03	0.00	82	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	503	33.96	0.49	12	0.08	82.00	5713.00	3900	20230626	-28.59	2740	20240614	1.64	3545	-21.44	20240130	2740	1.64	20240614	3860	-27.85	20230717	2740	1.64	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
16	20240627	100519	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	-15	5	-0.53	22889035	8221	83.68	2820	2820	2750	3655	1975	2815	2784.22	0.00	-10	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	506	34.15	0.49	12	0.05	82.00	5713.00	3900	20230626	-28.21	2740	20240614	2.19	3545	-21.02	20240130	2740	2.19	20240614	3860	-27.46	20230717	2740	2.19	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
17	20240627	090518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	0	3	0.00	47935	17	0.17	2820	2820	2815	3655	1975	2815	2819.71	0.00	0	2848	2831	2813	2796	2778	2840	2805	90	840	500	1970	5	1	18074350	509	34.33	0.49	12	0.00	82.00	5713.00	3900	20230626	-27.82	2740	20240614	2.74	3545	-20.59	20240130	2740	2.74	20240614	3860	-27.07	20230717	2740	2.74	20240614	2.26	N	046940	500	90 억	0	N	N	N	N
18	20240626	160517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	20	2	0.72	27334465	9742	24.72	2810	2830	2795	3630	1960	2795	2805.84	0.00	-499	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	509	34.33	0.49	12	0.05	82.00	5713.00	3900	20230626	-27.82	2740	20240614	2.74	3545	-20.59	20240130	2740	2.74	20240614	3900	-27.82	20230626	2740	2.74	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
19	20240626	150518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2820	25	2	0.89	26780290	9545	24.22	2810	2830	2795	3630	1960	2795	2805.69	0.00	-442	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	510	34.39	0.49	12	0.05	82.00	5713.00	3900	20230626	-27.69	2740	20240614	2.92	3545	-20.45	20240130	2740	2.92	20240614	3900	-27.69	20230626	2740	2.92	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
20	20240626	140518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	15	2	0.54	22889140	8158	20.70	2810	2830	2795	3630	1960	2795	2805.73	0.00	-442	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	508	34.27	0.49	12	0.05	82.00	5713.00	3900	20230626	-27.95	2740	20240614	2.55	3545	-20.73	20240130	2740	2.55	20240614	3900	-27.95	20230626	2740	2.55	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
21	20240626	130519	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	0	3	0.00	17256090	6151	15.61	2810	2830	2795	3630	1960	2795	2805.41	0.00	-406	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	505	34.09	0.49	12	0.03	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3900	-28.33	20230626	2740	2.01	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
22	20240626	120517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	20	2	0.72	13531490	4821	12.23	2810	2830	2795	3630	1960	2795	2806.78	0.00	-429	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	509	34.33	0.49	12	0.03	82.00	5713.00	3900	20230626	-27.82	2740	20240614	2.74	3545	-20.59	20240130	2740	2.74	20240614	3900	-27.82	20230626	2740	2.74	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
23	20240626	110518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	20	2	0.72	10272665	3662	9.29	2810	2830	2795	3630	1960	2795	2805.21	0.00	-271	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	509	34.33	0.49	12	0.02	82.00	5713.00	3900	20230626	-27.82	2740	20240614	2.74	3545	-20.59	20240130	2740	2.74	20240614	3900	-27.82	20230626	2740	2.74	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
24	20240626	100517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	20	2	0.72	7700140	2749	6.98	2810	2815	2795	3630	1960	2795	2801.07	0.00	-145	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	509	34.33	0.49	12	0.02	82.00	5713.00	3900	20230626	-27.82	2740	20240614	2.74	3545	-20.59	20240130	2740	2.74	20240614	3900	-27.82	20230626	2740	2.74	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
25	20240626	090517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	0	3	0.00	732475	262	0.66	2810	2810	2795	3630	1960	2795	2795.71	0.00	72	2851	2822	2801	2772	2751	2812	2762	90	835	500	1950	5	1	18074350	505	34.09	0.49	12	0.00	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3900	-28.33	20230626	2740	2.01	20240614	2.25	N	046940	500	90 억	0	N	N	N	N
26	20240625	160517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	-5	5	-0.18	110141875	39313	114.65	2810	2830	2780	3640	1960	2800	2801.67	0.00	-1712	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	505	34.09	0.49	12	0.22	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3900	-28.33	20230626	2740	2.01	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
27	20240625	150518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2795	-5	5	-0.18	105163640	37537	109.47	2810	2830	2780	3640	1960	2800	2801.60	0.00	-1190	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	505	34.09	0.49	12	0.21	82.00	5713.00	3900	20230626	-28.33	2740	20240614	2.01	3545	-21.16	20240130	2740	2.01	20240614	3900	-28.33	20230626	2740	2.01	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
28	20240625	140517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	5	2	0.18	84490010	30125	87.85	2810	2830	2785	3640	1960	2800	2804.65	0.00	-1201	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	507	34.21	0.49	12	0.17	82.00	5713.00	3900	20230626	-28.08	2740	20240614	2.37	3545	-20.87	20240130	2740	2.37	20240614	3900	-28.08	20230626	2740	2.37	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
29	20240625	130518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	10	2	0.36	41248240	14709	42.89	2810	2830	2785	3640	1960	2800	2804.29	0.00	-2450	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	508	34.27	0.49	12	0.08	82.00	5713.00	3900	20230626	-27.95	2740	20240614	2.55	3545	-20.73	20240130	2740	2.55	20240614	3900	-27.95	20230626	2740	2.55	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
30	20240625	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	10	2	0.36	35438255	12648	36.88	2810	2815	2785	3640	1960	2800	2801.89	0.00	-2345	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	508	34.27	0.49	12	0.07	82.00	5713.00	3900	20230626	-27.95	2740	20240614	2.55	3545	-20.73	20240130	2740	2.55	20240614	3900	-27.95	20230626	2740	2.55	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
31	20240625	110520	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	0	3	0.00	33834635	12076	35.22	2810	2815	2785	3640	1960	2800	2801.81	0.00	-2345	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	506	34.15	0.49	12	0.07	82.00	5713.00	3900	20230626	-28.21	2740	20240614	2.19	3545	-21.02	20240130	2740	2.19	20240614	3900	-28.21	20230626	2740	2.19	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
32	20240625	100517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	-10	5	-0.36	25814510	9201	26.83	2810	2815	2785	3640	1960	2800	2805.62	0.00	-2345	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	504	34.02	0.49	12	0.05	82.00	5713.00	3900	20230626	-28.46	2740	20240614	1.82	3545	-21.30	20240130	2740	1.82	20240614	3900	-28.46	20230626	2740	1.82	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
33	20240625	090517	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	10	2	0.36	2540240	904	2.64	2810	2810	2810	3640	1960	2800	2810.00	0.00	0	2860	2830	2815	2785	2770	2822	2777	90	840	500	1960	5	1	18074350	508	34.27	0.49	12	0.01	82.00	5713.00	3900	20230626	-27.95	2740	20240614	2.55	3545	-20.73	20240130	2740	2.55	20240614	3900	-27.95	20230626	2740	2.55	20240614	2.27	N	046940	500	90 억	0	N	N	N	N
34	20240624	160514	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	-45	5	-1.58	95053995	33749	162.50	2830	2845	2800	3695	1995	2845	2816.10	0.00	-3117	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	506	34.15	0.49	12	0.19	82.00	5713.00	3900	20230626	-28.21	2740	20240614	2.19	3545	-21.02	20240130	2740	2.19	20240614	3900	-28.21	20230626	2740	2.19	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
35	20240624	150516	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	-40	5	-1.41	78830720	27964	134.64	2830	2845	2805	3695	1995	2845	2818.57	0.00	-2549	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	507	34.21	0.49	12	0.15	82.00	5713.00	3900	20230626	-28.08	2740	20240614	2.37	3545	-20.87	20240130	2740	2.37	20240614	3900	-28.08	20230626	2740	2.37	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
36	20240624	140516	57	100.00	KOSDAQ		건설	N	N	N	N	N	2825	-20	5	-0.70	70914095	25149	121.09	2830	2845	2805	3695	1995	2845	2819.29	0.00	-2440	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	511	34.45	0.49	12	0.14	82.00	5713.00	3900	20230626	-27.56	2740	20240614	3.10	3545	-20.31	20240130	2740	3.10	20240614	3900	-27.56	20230626	2740	3.10	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
37	20240624	130515	57	100.00	KOSDAQ		건설	N	N	N	N	N	2835	-10	5	-0.35	46686690	16522	79.55	2830	2845	2810	3695	1995	2845	2825.18	0.00	-2261	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	512	34.57	0.50	12	0.09	82.00	5713.00	3900	20230626	-27.31	2740	20240614	3.47	3545	-20.03	20240130	2740	3.47	20240614	3900	-27.31	20230626	2740	3.47	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
38	20240624	120516	57	100.00	KOSDAQ		건설	N	N	N	N	N	2830	-15	5	-0.53	39816645	14079	67.79	2830	2845	2815	3695	1995	2845	2827.52	0.00	-2261	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	512	34.51	0.50	12	0.08	82.00	5713.00	3900	20230626	-27.44	2740	20240614	3.28	3545	-20.17	20240130	2740	3.28	20240614	3900	-27.44	20230626	2740	3.28	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
39	20240624	110518	57	100.00	KOSDAQ		건설	N	N	N	N	N	2830	-15	5	-0.53	34669220	12253	59.00	2830	2845	2815	3695	1995	2845	2828.84	0.00	-2261	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	512	34.51	0.50	12	0.07	82.00	5713.00	3900	20230626	-27.44	2740	20240614	3.28	3545	-20.17	20240130	2740	3.28	20240614	3900	-27.44	20230626	2740	3.28	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
40	20240624	100516	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	0	3	0.00	21004660	7418	35.72	2830	2845	2815	3695	1995	2845	2830.69	0.00	-1092	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	514	34.70	0.50	12	0.04	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
41	20240624	090516	57	100.00	KOSDAQ		건설	N	N	N	N	N	2830	-15	5	-0.53	2161835	763	3.67	2830	2830	2815	3695	1995	2845	2815.63	0.00	0	2895	2870	2840	2815	2785	2872	2817	90	850	500	1990	5	1	18074350	512	34.51	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.44	2740	20240614	3.28	3545	-20.17	20240130	2740	3.28	20240614	3900	-27.44	20230626	2740	3.28	20240614	2.30	N	046940	500	90 억	121	N	N	N	N
42	20240621	160459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-30	5	-1.04	58165925	20519	55.43	2845	2865	2810	3735	2015	2875	2834.73	0.01	-1641	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	514	34.70	0.50	12	0.11	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
43	20240621	150459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-30	5	-1.04	54176440	19115	51.64	2845	2865	2810	3735	2015	2875	2834.23	0.01	-1202	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	514	34.70	0.50	12	0.11	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
44	20240621	140500	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-30	5	-1.04	51776850	18267	49.35	2845	2865	2810	3735	2015	2875	2834.44	0.01	-500	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	514	34.70	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
45	20240621	130501	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	-35	5	-1.22	49955475	17625	47.61	2845	2865	2810	3735	2015	2875	2834.34	0.01	-111	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	513	34.63	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
46	20240621	120502	57	100.00	KOSDAQ		건설	N	N	N	N	N	2820	-55	5	-1.91	49453885	17448	47.14	2845	2865	2810	3735	2015	2875	2834.35	0.01	-28	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	510	34.39	0.49	12	0.10	82.00	5713.00	3900	20230626	-27.69	2740	20240614	2.92	3545	-20.45	20240130	2740	2.92	20240614	3900	-27.69	20230626	2740	2.92	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
47	20240621	110501	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-30	5	-1.04	24643475	8663	23.40	2845	2865	2830	3735	2015	2875	2844.66	0.01	-109	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	514	34.70	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
48	20240621	100459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	-35	5	-1.22	13664500	4801	12.97	2845	2865	2835	3735	2015	2875	2846.15	0.01	251	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	513	34.63	0.50	12	0.03	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
49	20240621	090502	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	-35	5	-1.22	2500425	879	2.37	2845	2865	2840	3735	2015	2875	2844.45	0.01	14	2921	2897	2861	2837	2801	2910	2850	90	860	500	2010	5	1	18074350	513	34.63	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.36	N	046940	500	90 억	1729	N	N	N	N
50	20240620	160458	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	35	2	1.23	103972780	36495	98.89	2855	2885	2825	3690	1990	2840	2848.95	0.01	-747	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	520	35.06	0.50	12	0.20	82.00	5713.00	3900	20230626	-26.28	2740	20240614	4.93	3545	-18.90	20240130	2740	4.93	20240614	3900	-26.28	20230626	2740	4.93	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
51	20240620	150459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2850	10	2	0.35	99031545	34771	94.22	2855	2885	2825	3690	1990	2840	2848.11	0.01	-736	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	515	34.76	0.50	12	0.19	82.00	5713.00	3900	20230626	-26.92	2740	20240614	4.01	3545	-19.61	20240130	2740	4.01	20240614	3900	-26.92	20230626	2740	4.01	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
52	20240620	140458	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	20	2	0.70	72148870	25298	68.55	2855	2885	2825	3690	1990	2840	2851.96	0.01	-721	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	517	34.88	0.50	12	0.14	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
53	20240620	130459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	20	2	0.70	53694375	18825	51.01	2855	2885	2825	3690	1990	2840	2852.29	0.01	-889	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	517	34.88	0.50	12	0.10	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
54	20240620	120458	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	35	2	1.23	48246835	16923	45.86	2855	2885	2825	3690	1990	2840	2850.96	0.01	-889	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	520	35.06	0.50	12	0.09	82.00	5713.00	3900	20230626	-26.28	2740	20240614	4.93	3545	-18.90	20240130	2740	4.93	20240614	3900	-26.28	20230626	2740	4.93	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
55	20240620	110459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	25	2	0.88	16437940	5798	15.71	2855	2865	2825	3690	1990	2840	2835.11	0.01	-46	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	518	34.94	0.50	12	0.03	82.00	5713.00	3900	20230626	-26.54	2740	20240614	4.56	3545	-19.18	20240130	2740	4.56	20240614	3900	-26.54	20230626	2740	4.56	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
56	20240620	100500	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	0	3	0.00	10080620	3560	9.65	2855	2855	2825	3690	1990	2840	2831.63	0.01	-9	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	513	34.63	0.50	12	0.02	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
57	20240620	090505	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	15	2	0.53	59955	21	0.06	2855	2855	2855	3690	1990	2840	2855.00	0.01	-3	2910	2875	2850	2815	2790	2862	2802	90	850	500	1980	5	1	18074350	516	34.82	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.79	2740	20240614	4.20	3545	-19.46	20240130	2740	4.20	20240614	3900	-26.79	20230626	2740	4.20	20240614	2.37	N	046940	500	90 억	1989	N	N	N	N
58	20240619	160457	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	-30	5	-1.05	102947055	36216	359.61	2885	2885	2825	3730	2010	2870	2842.58	0.00	1100	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	513	34.63	0.50	12	0.20	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
59	20240619	150455	57	100.00	KOSDAQ		건설	N	N	N	N	N	2835	-35	5	-1.22	94480875	33231	329.97	2885	2885	2825	3730	2010	2870	2843.15	0.00	1037	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	512	34.57	0.50	12	0.18	82.00	5713.00	3900	20230626	-27.31	2740	20240614	3.47	3545	-20.03	20240130	2740	3.47	20240614	3900	-27.31	20230626	2740	3.47	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
60	20240619	140500	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-25	5	-0.87	63653175	22370	222.12	2885	2885	2825	3730	2010	2870	2845.47	0.00	2269	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	514	34.70	0.50	12	0.12	82.00	5713.00	3900	20230626	-27.05	2740	20240614	3.83	3545	-19.75	20240130	2740	3.83	20240614	3900	-27.05	20230626	2740	3.83	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
61	20240619	130456	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	0	3	0.00	60249340	21174	210.25	2885	2885	2825	3730	2010	2870	2845.44	0.00	2269	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	519	35.00	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.41	2740	20240614	4.74	3545	-19.04	20240130	2740	4.74	20240614	3900	-26.41	20230626	2740	4.74	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
62	20240619	120456	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	-15	5	-0.52	49501680	17425	173.02	2885	2885	2825	3730	2010	2870	2840.84	0.00	3456	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	516	34.82	0.50	12	0.10	82.00	5713.00	3900	20230626	-26.79	2740	20240614	4.20	3545	-19.46	20240130	2740	4.20	20240614	3900	-26.79	20230626	2740	4.20	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
63	20240619	110458	57	100.00	KOSDAQ		건설	N	N	N	N	N	2850	-20	5	-0.70	18761125	6563	65.17	2885	2885	2850	3730	2010	2870	2858.62	0.00	41	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	515	34.76	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.92	2740	20240614	4.01	3545	-19.61	20240130	2740	4.01	20240614	3900	-26.92	20230626	2740	4.01	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
64	20240619	100459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	10	2	0.35	774255	269	2.67	2885	2885	2865	3730	2010	2870	2878.27	0.00	-26	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	521	35.12	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.15	2740	20240614	5.11	3545	-18.76	20240130	2740	5.11	20240614	3900	-26.15	20230626	2740	5.11	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
65	20240619	090503	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	10	2	0.35	83570	29	0.29	2885	2885	2880	3730	2010	2870	2881.72	0.00	-20	2936	2902	2876	2842	2816	2890	2830	90	860	500	2000	5	1	18074350	521	35.12	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.15	2740	20240614	5.11	3545	-18.76	20240130	2740	5.11	20240614	3900	-26.15	20230626	2740	5.11	20240614	2.36	N	046940	500	90 억	884	N	N	N	N
66	20240618	160454	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	-25	5	-0.86	28848815	10066	28.77	2885	2910	2850	3760	2030	2895	2865.97	0.01	-828	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	519	35.00	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.41	2740	20240614	4.74	3545	-19.04	20240130	2740	4.74	20240614	3900	-26.41	20230626	2740	4.74	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
67	20240618	150452	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	-30	5	-1.04	28324755	9883	28.24	2885	2910	2850	3760	2030	2895	2866.01	0.01	-829	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	518	34.94	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.54	2740	20240614	4.56	3545	-19.18	20240130	2740	4.56	20240614	3900	-26.54	20230626	2740	4.56	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
68	20240618	140453	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	-25	5	-0.86	26924290	9394	26.85	2885	2910	2850	3760	2030	2895	2866.12	0.01	-522	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	519	35.00	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.41	2740	20240614	4.74	3545	-19.04	20240130	2740	4.74	20240614	3900	-26.41	20230626	2740	4.74	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
69	20240618	130457	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	-35	5	-1.21	24347020	8494	24.27	2885	2910	2850	3760	2030	2895	2866.38	0.01	-132	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	517	34.88	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
70	20240618	120457	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	-15	5	-0.52	19576450	6827	19.51	2885	2910	2850	3760	2030	2895	2867.50	0.01	-132	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	521	35.12	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.15	2740	20240614	5.11	3545	-18.76	20240130	2740	5.11	20240614	3900	-26.15	20230626	2740	5.11	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
71	20240618	110454	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	-40	5	-1.38	16616810	5793	16.55	2885	2910	2855	3760	2030	2895	2868.43	0.01	-185	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	516	34.82	0.50	12	0.03	82.00	5713.00	3900	20230626	-26.79	2740	20240614	4.20	3545	-19.46	20240130	2740	4.20	20240614	3900	-26.79	20230626	2740	4.20	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
72	20240618	100455	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	5	2	0.17	6099060	2113	6.04	2885	2910	2870	3760	2030	2895	2886.45	0.01	-85	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	524	35.37	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.64	2740	20240614	5.84	3545	-18.19	20240130	2740	5.84	20240614	3900	-25.64	20230626	2740	5.84	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
73	20240618	090459	57	100.00	KOSDAQ		건설	N	N	N	N	N	2910	15	2	0.52	1175550	406	1.16	2885	2910	2885	3760	2030	2895	2895.44	0.01	-45	2931	2912	2886	2867	2841	2922	2877	90	865	500	2020	5	1	18074350	526	35.49	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.38	2740	20240614	6.20	3545	-17.91	20240130	2740	6.20	20240614	3900	-25.38	20230626	2740	6.20	20240614	2.34	N	046940	500	90 억	1917	N	N	N	N
74	20240617	160452	57	100.00	KOSDAQ		건설	N	N	N	N	N	2895	40	2	1.40	100453635	34979	131.57	2860	2905	2860	3710	2000	2855	2871.83	0.02	-1839	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	523	35.30	0.51	12	0.19	82.00	5713.00	3900	20230626	-25.77	2740	20240614	5.66	3545	-18.34	20240130	2740	5.66	20240614	3900	-25.77	20230626	2740	5.66	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
75	20240617	150456	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	35	2	1.23	97730100	34037	128.03	2860	2905	2860	3710	2000	2855	2871.29	0.02	-1821	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	522	35.24	0.51	12	0.19	82.00	5713.00	3900	20230626	-25.90	2740	20240614	5.47	3545	-18.48	20240130	2740	5.47	20240614	3900	-25.90	20230626	2740	5.47	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
76	20240617	140450	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	15	2	0.53	92082190	32079	120.67	2860	2905	2860	3710	2000	2855	2870.48	0.02	-1588	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	519	35.00	0.50	12	0.18	82.00	5713.00	3900	20230626	-26.41	2740	20240614	4.74	3545	-19.04	20240130	2740	4.74	20240614	3900	-26.41	20230626	2740	4.74	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
77	20240617	130450	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	35	2	1.23	91021940	31710	119.28	2860	2905	2860	3710	2000	2855	2870.45	0.02	-1609	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	522	35.24	0.51	12	0.18	82.00	5713.00	3900	20230626	-25.90	2740	20240614	5.47	3545	-18.48	20240130	2740	5.47	20240614	3900	-25.90	20230626	2740	5.47	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
78	20240617	120451	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	35	2	1.23	89029935	31020	116.68	2860	2905	2860	3710	2000	2855	2870.08	0.02	-1257	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	522	35.24	0.51	12	0.17	82.00	5713.00	3900	20230626	-25.90	2740	20240614	5.47	3545	-18.48	20240130	2740	5.47	20240614	3900	-25.90	20230626	2740	5.47	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
79	20240617	110448	57	100.00	KOSDAQ		건설	N	N	N	N	N	2895	40	2	1.40	82611185	28787	108.28	2860	2905	2860	3710	2000	2855	2869.74	0.02	-1257	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	523	35.30	0.51	12	0.16	82.00	5713.00	3900	20230626	-25.77	2740	20240614	5.66	3545	-18.34	20240130	2740	5.66	20240614	3900	-25.77	20230626	2740	5.66	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
80	20240617	100450	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	15	2	0.53	58612700	20491	77.08	2860	2870	2860	3710	2000	2855	2860.41	0.02	-684	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	519	35.00	0.50	12	0.11	82.00	5713.00	3900	20230626	-26.41	2740	20240614	4.74	3545	-19.04	20240130	2740	4.74	20240614	3900	-26.41	20230626	2740	4.74	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
81	20240617	090451	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	10	2	0.35	7879685	2754	10.36	2860	2865	2860	3710	2000	2855	2861.18	0.02	-320	2958	2906	2823	2771	2688	2922	2787	90	855	500	1990	5	1	18074350	518	34.94	0.50	12	0.02	82.00	5713.00	3900	20230626	-26.54	2740	20240614	4.56	3545	-19.18	20240130	2740	4.56	20240614	3900	-26.54	20230626	2740	4.56	20240614	2.30	N	046940	500	90 억	3736	N	N	N	N
82	20240614	160412	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2855	-20	5	-0.70	67929255	23958	89.38	2855	2875	2740	3735	2015	2875	2835.35	0.03	-1880	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	516	34.82	0.50	12	0.13	82.00	5713.00	3900	20230626	-26.79	2740	20240614	4.20	3545	-19.46	20240130	2740	4.20	20240614	3900	-26.79	20230626	2740	4.20	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
83	20240614	150413	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2855	-20	5	-0.70	60472085	21333	79.59	2855	2875	2740	3735	2015	2875	2834.67	0.03	-1847	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	516	34.82	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.79	2740	20240614	4.20	3545	-19.46	20240130	2740	4.20	20240614	3900	-26.79	20230626	2740	4.20	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
84	20240614	140412	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2840	-35	5	-1.22	56431105	19913	74.29	2855	2875	2740	3735	2015	2875	2833.88	0.03	-1772	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	513	34.63	0.50	12	0.11	82.00	5713.00	3900	20230626	-27.18	2740	20240614	3.65	3545	-19.89	20240130	2740	3.65	20240614	3900	-27.18	20230626	2740	3.65	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
85	20240614	130413	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2835	-40	5	-1.39	51888930	18312	68.32	2855	2875	2740	3735	2015	2875	2833.60	0.03	-1960	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	512	34.57	0.50	12	0.10	82.00	5713.00	3900	20230626	-27.31	2740	20240614	3.47	3545	-20.03	20240130	2740	3.47	20240614	3900	-27.31	20230626	2740	3.47	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
86	20240614	120416	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2860	-15	5	-0.52	44039150	15551	58.02	2855	2875	2740	3735	2015	2875	2831.92	0.03	-1960	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	517	34.88	0.50	12	0.09	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
87	20240614	110442	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2860	-15	5	-0.52	25240750	8958	33.42	2855	2870	2740	3735	2015	2875	2817.68	0.03	-1351	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	517	34.88	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
88	20240614	100441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2860	-15	5	-0.52	19924185	7098	26.48	2855	2870	2740	3735	2015	2875	2807.01	0.03	-1254	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	517	34.88	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.67	2740	20240614	4.38	3545	-19.32	20240130	2740	4.38	20240614	3900	-26.67	20230626	2740	4.38	20240614	2.38	N	046940	500	90 억	5616	N	N	N	N
89	20240614	090444	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	-5	5	-0.17	720210	252	0.94	2855	2870	2855	3735	2015	2875	2857.98	0.03	-50	2925	2900	2875	2850	2825	2912	2862	90	860	500	2010	5	1	18074350	519	35.00	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2775	3.42	20240417	3900	-26.41	20230626	2760	3.99	20231101	2.38	N	046940	500	90 억	5616	N	N	N	N
90	20240613	160439	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	15	2	0.52	76846750	26804	124.56	2870	2900	2850	3715	2005	2860	2866.99	0.02	2636	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	520	35.06	0.50	12	0.15	82.00	5713.00	3900	20230626	-26.28	2760	20231101	4.17	3545	-18.90	20240130	2775	3.60	20240417	3900	-26.28	20230626	2760	4.17	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
91	20240613	150447	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	5	2	0.17	75768625	26429	122.82	2870	2900	2850	3715	2005	2860	2866.87	0.02	2355	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	518	34.94	0.50	12	0.15	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
92	20240613	140441	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	20	2	0.70	63888600	22291	103.59	2870	2900	2850	3715	2005	2860	2866.12	0.02	1865	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	521	35.12	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
93	20240613	130441	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	20	2	0.70	61916150	21605	100.40	2870	2900	2850	3715	2005	2860	2865.83	0.02	1673	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	521	35.12	0.50	12	0.12	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
94	20240613	120443	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	5	2	0.17	46808305	16352	75.99	2870	2875	2850	3715	2005	2860	2862.54	0.02	738	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	518	34.94	0.50	12	0.09	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
95	20240613	110438	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	0	3	0.00	45433795	15872	73.76	2870	2875	2850	3715	2005	2860	2862.51	0.02	469	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	517	34.88	0.50	12	0.09	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	2.45	N	046940	500	90 억	2748	N	N	N	N
96	20240613	100439	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	5	2	0.17	42458800	14832	68.93	2870	2875	2850	3715	2005	2860	2862.65	0.02	220	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	5	1	18074350	518	34.94	0.50	12	0.08	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.45	N	046940	500	90 억	2748	N	N	N	N
97	20240613	090444	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	0	3	0.00	686550	240	1.12	2870	2870	2860	3715	2005	2860	2860.62	0.02	-227	2926	2892	2866	2832	2806	2890	2830	90	855	500	2000	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	2.45	N	046940	500	90 억	2748	N	N	N	N
98	20240612	160436	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	0	3	0.00	58892515	20619	86.94	2860	2900	2840	3715	2005	2860	2856.22	0.02	-866	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	517	34.88	0.50	12	0.11	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	2.37	N	046940	500	90 억	3564	N	N	N	N
99	20240612	150443	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	0	3	0.00	55103760	19288	81.33	2860	2900	2845	3715	2005	2860	2856.89	0.02	-722	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	517	34.88	0.50	12	0.11	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	2.37	N	046940	500	90 억	3564	N	N	N	N
100	20240612	140439	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	10	2	0.35	28710215	10021	42.25	2860	2900	2855	3715	2005	2860	2865.00	0.02	-693	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	519	35.00	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2775	3.42	20240417	3900	-26.41	20230626	2760	3.99	20231101	2.37	N	046940	500	90 억	3564	N	N	N	N
101	20240612	130437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	10	2	0.35	22888885	7986	33.67	2860	2900	2855	3715	2005	2860	2866.13	0.02	-399	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	519	35.00	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2775	3.42	20240417	3900	-26.41	20230626	2760	3.99	20231101	2.37	N	046940	500	90 억	3564	N	N	N	N
102	20240612	120437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	0	3	0.00	19946955	6957	29.33	2860	2900	2860	3715	2005	2860	2867.18	0.02	-396	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	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	2.37	N	046940	500	90 억	3564	N	N	N	N
103	20240612	110435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	20	2	0.70	9016110	3137	13.23	2860	2900	2860	3715	2005	2860	2874.12	0.02	-343	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	521	35.12	0.50	12	0.02	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.37	N	046940	500	90 억	3564	N	N	N	N
104	20240612	100437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	15	2	0.52	5387025	1873	7.90	2860	2900	2860	3715	2005	2860	2876.15	0.02	-332	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	520	35.06	0.50	12	0.01	82.00	5713.00	3900	20230626	-26.28	2760	20231101	4.17	3545	-18.90	20240130	2775	3.60	20240417	3900	-26.28	20230626	2760	4.17	20231101	2.37	N	046940	500	90 억	3564	N	N	N	N
105	20240612	090437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2895	35	2	1.22	2652740	922	3.89	2860	2900	2860	3715	2005	2860	2877.16	0.02	-102	2883	2871	2858	2846	2833	2877	2852	90	855	500	2000	5	1	18074350	523	35.30	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.37	N	046940	500	90 억	3564	N	N	N	N
106	20240610	160433	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	30	2	1.06	93513770	32929	95.01	2840	2865	2815	3675	1985	2830	2839.86	0.02	708	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	5	1	18074350	517	34.88	0.50	12	0.18	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	2.42	N	046940	500	90 억	4181	N	N	N	N
107	20240610	150438	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	30	2	1.06	85719890	30199	87.14	2840	2865	2815	3675	1985	2830	2838.50	0.02	1091	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	5	1	18074350	517	34.88	0.50	12	0.17	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	2.42	N	046940	500	90 억	4181	N	N	N	N
108	20240610	140435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	35	2	1.24	68762300	24224	69.90	2840	2865	2815	3675	1985	2830	2838.60	0.02	378	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	5	1	18074350	518	34.94	0.50	12	0.13	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.42	N	046940	500	90 억	4181	N	N	N	N
109	20240610	130433	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	25	2	0.88	62362520	21985	63.44	2840	2865	2815	3675	1985	2830	2836.59	0.02	404	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	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	2775	2.88	20240417	3900	-26.79	20230626	2760	3.44	20231101	2.42	N	046940	500	90 억	4181	N	N	N	N
110	20240610	120435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	25	2	0.88	46897460	16565	47.80	2840	2855	2815	3675	1985	2830	2831.12	0.02	602	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	5	1	18074350	516	34.82	0.50	12	0.09	82.00	5713.00	3900	20230626	-26.79	2760	20231101	3.44	3545	-19.46	20240130	2775	2.88	20240417	3900	-26.79	20230626	2760	3.44	20231101	2.42	N	046940	500	90 억	4181	N	N	N	N
111	20240610	110437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2835	5	2	0.18	41189705	14561	42.01	2840	2850	2815	3675	1985	2830	2828.77	0.02	610	2910	2870	2850	2810	2790	2860	2800	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	2.42	N	046940	500	90 억	4181	N	N	N	N
112	20240610	100434	57	100.00	KOSDAQ		건설	N	N	N	N	N	2840	10	2	0.35	24726255	8766	25.29	2840	2840	2815	3675	1985	2830	2820.70	0.02	656	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	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	2.42	N	046940	500	90 억	4181	N	N	N	N
113	20240610	090439	57	100.00	KOSDAQ		건설	N	N	N	N	N	2820	-10	5	-0.35	1725590	610	1.76	2840	2840	2820	3675	1985	2830	2828.84	0.02	-88	2910	2870	2850	2810	2790	2860	2800	90	845	500	1980	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	2.42	N	046940	500	90 억	4181	N	N	N	N
114	20240607	160448	57	100.00	KOSDAQ		건설	N	N	N	N	N	2830	-45	5	-1.57	95361645	33335	71.62	2885	2890	2830	3735	2015	2875	2860.97	0.04	-2663	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	512	34.51	0.50	12	0.18	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	2.40	N	046940	500	90 억	6844	N	N	N	N
115	20240607	150451	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	0	3	0.00	68429865	23831	51.20	2885	2890	2855	3735	2015	2875	2871.39	0.04	-2662	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	520	35.06	0.50	12	0.13	82.00	5713.00	3900	20230626	-26.28	2760	20231101	4.17	3545	-18.90	20240130	2775	3.60	20240417	3900	-26.28	20230626	2760	4.17	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
116	20240607	140449	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	-5	5	-0.17	59139665	20589	44.23	2885	2890	2855	3735	2015	2875	2872.33	0.04	-1952	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	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	2775	3.42	20240417	3900	-26.41	20230626	2760	3.99	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
117	20240607	130446	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	-10	5	-0.35	51620785	17961	38.59	2885	2890	2860	3735	2015	2875	2874.02	0.04	-1745	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	518	34.94	0.50	12	0.10	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
118	20240607	120448	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	5	2	0.17	35337440	12286	26.40	2885	2890	2870	3735	2015	2875	2876.29	0.04	-1745	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	521	35.12	0.50	12	0.07	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
119	20240607	110446	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	5	2	0.17	26418335	9179	19.72	2885	2890	2870	3735	2015	2875	2878.30	0.04	-1077	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	521	35.12	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
120	20240607	100447	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	5	2	0.17	7065560	2451	5.27	2885	2890	2880	3735	2015	2875	2884.64	0.04	-10	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	521	35.12	0.50	12	0.01	82.00	5713.00	3900	20230626	-26.15	2760	20231101	4.35	3545	-18.76	20240130	2775	3.78	20240417	3900	-26.15	20230626	2760	4.35	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
121	20240607	090446	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	15	2	0.52	1524390	530	1.14	2885	2890	2885	3735	2015	2875	2889.55	0.04	-10	2948	2911	2893	2856	2838	2902	2847	90	860	500	2010	5	1	18074350	522	35.24	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.90	2760	20231101	4.71	3545	-18.48	20240130	2775	4.14	20240417	3900	-25.90	20230626	2760	4.71	20231101	2.40	N	046940	500	90 억	6844	N	N	N	N
122	20240605	160445	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	-55	5	-1.88	134280065	46448	172.68	2930	2930	2875	3805	2055	2930	2891.83	0.07	-5070	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	520	35.06	0.50	12	0.26	82.00	5713.00	3900	20230626	-26.28	2760	20231101	4.17	3545	-18.90	20240130	2775	3.60	20240417	3900	-26.28	20230626	2760	4.17	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
123	20240605	150442	57	100.00	KOSDAQ		건설	N	N	N	N	N	2905	-25	5	-0.85	82958155	28650	106.51	2930	2930	2885	3805	2055	2930	2895.57	0.07	-3634	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	525	35.43	0.51	12	0.16	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
124	20240605	140444	57	100.00	KOSDAQ		건설	N	N	N	N	N	2895	-35	5	-1.19	77348100	26721	99.34	2930	2930	2885	3805	2055	2930	2894.66	0.07	-3702	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	523	35.30	0.51	12	0.15	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
125	20240605	130446	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	-40	5	-1.37	70900635	24494	91.06	2930	2930	2885	3805	2055	2930	2894.61	0.07	-1732	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	522	35.24	0.51	12	0.14	82.00	5713.00	3900	20230626	-25.90	2760	20231101	4.71	3545	-18.48	20240130	2775	4.14	20240417	3900	-25.90	20230626	2760	4.71	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
126	20240605	120443	57	100.00	KOSDAQ		건설	N	N	N	N	N	2905	-25	5	-0.85	52419715	18104	67.31	2930	2930	2885	3805	2055	2930	2895.48	0.07	-2810	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	525	35.43	0.51	12	0.10	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
127	20240605	110446	57	100.00	KOSDAQ		건설	N	N	N	N	N	2915	-15	5	-0.51	39620085	13678	50.85	2930	2930	2885	3805	2055	2930	2896.63	0.07	-3067	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	527	35.55	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
128	20240605	100445	57	100.00	KOSDAQ		건설	N	N	N	N	N	2915	-15	5	-0.51	30402170	10498	39.03	2930	2930	2885	3805	2055	2930	2896.00	0.07	-3105	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	527	35.55	0.51	12	0.06	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
129	20240605	090444	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	-30	5	-1.02	7355295	2530	9.41	2930	2930	2890	3805	2055	2930	2907.23	0.07	4	2990	2960	2935	2905	2880	2947	2892	90	875	500	2050	5	1	18074350	524	35.37	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.41	N	046940	500	90 억	11897	N	N	N	N
130	20240604	160441	57	100.00	KOSDAQ		건설	N	N	N	N	N	2930	-40	5	-1.35	78664115	26898	42.26	2965	2965	2910	3860	2080	2970	2924.53	0.06	688	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	530	35.73	0.51	12	0.15	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
131	20240604	150441	57	100.00	KOSDAQ		건설	N	N	N	N	N	2930	-40	5	-1.35	74767320	25562	40.16	2965	2965	2910	3860	2080	2970	2924.94	0.06	659	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	530	35.73	0.51	12	0.14	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
132	20240604	140442	57	100.00	KOSDAQ		건설	N	N	N	N	N	2925	-45	5	-1.52	66650495	22780	35.79	2965	2965	2910	3860	2080	2970	2925.83	0.06	477	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	529	35.67	0.51	12	0.13	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
133	20240604	130440	57	100.00	KOSDAQ		건설	N	N	N	N	N	2930	-40	5	-1.35	63337910	21651	34.01	2965	2965	2910	3860	2080	2970	2925.40	0.06	124	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	530	35.73	0.51	12	0.12	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
134	20240604	120440	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-30	5	-1.01	58711770	20078	31.54	2965	2965	2910	3860	2080	2970	2924.18	0.06	1071	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	531	35.85	0.51	12	0.11	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
135	20240604	110437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2910	-60	5	-2.02	53006955	18127	28.48	2965	2965	2910	3860	2080	2970	2924.20	0.06	1498	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	526	35.49	0.51	12	0.10	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
136	20240604	100439	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-25	5	-0.84	38585665	13178	20.70	2965	2965	2910	3860	2080	2970	2928.04	0.06	-69	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	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	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
137	20240604	090441	57	100.00	KOSDAQ		건설	N	N	N	N	N	2930	-40	5	-1.35	9770980	3330	5.23	2965	2965	2920	3860	2080	2970	2934.23	0.06	97	3063	3016	2953	2906	2843	3040	2930	90	890	500	2070	5	1	18074350	530	35.73	0.51	12	0.02	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.40	N	046940	500	90 억	11044	N	N	N	N
138	20240603	160435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	35	2	1.19	188609445	63559	563.97	2935	3000	2890	3815	2055	2935	2967.47	0.05	1942	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	537	36.22	0.52	12	0.35	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2775	7.03	20240417	3900	-23.85	20230626	2760	7.61	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
139	20240603	150437	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	25	2	0.85	185268585	62434	553.98	2935	3000	2890	3815	2055	2935	2967.43	0.05	1473	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	535	36.10	0.52	12	0.35	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2775	6.67	20240417	3900	-24.10	20230626	2760	7.25	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
140	20240603	140435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	35	2	1.19	164358830	55387	491.46	2935	3000	2890	3815	2055	2935	2967.46	0.05	1181	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	537	36.22	0.52	12	0.31	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2775	7.03	20240417	3900	-23.85	20230626	2760	7.61	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
141	20240603	130436	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	35	2	1.19	155429385	52380	464.77	2935	3000	2890	3815	2055	2935	2967.34	0.05	1077	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	537	36.22	0.52	12	0.29	82.00	5713.00	3900	20230626	-23.85	2760	20231101	7.61	3545	-16.22	20240130	2775	7.03	20240417	3900	-23.85	20230626	2760	7.61	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
142	20240603	120435	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	60	2	2.04	137879045	46479	412.41	2935	3000	2890	3815	2055	2935	2966.48	0.05	617	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	541	36.52	0.52	12	0.26	82.00	5713.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2775	7.93	20240417	3900	-23.21	20230626	2760	8.51	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
143	20240603	110433	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	30	2	1.02	65926885	22386	198.63	2935	2985	2890	3815	2055	2935	2945.01	0.05	-1305	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	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	2775	6.85	20240417	3900	-23.97	20230626	2760	7.43	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
144	20240603	100432	57	100.00	KOSDAQ		건설	N	N	N	N	N	2935	0	3	0.00	21571515	7411	65.76	2935	2935	2890	3815	2055	2935	2910.74	0.05	-141	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	530	35.79	0.51	12	0.04	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N
145	20240603	090431	57	100.00	KOSDAQ		건설	N	N	N	N	N	2935	0	3	0.00	1059535	361	3.20	2935	2935	2935	3815	2055	2935	2935.00	0.05	-39	2978	2956	2928	2906	2878	2942	2892	90	880	500	2050	5	1	18074350	530	35.79	0.51	12	0.00	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.40	N	046940	500	90 억	9268	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History