KissMeData/076080/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160631	57	100.00	KOSDAQ		건설	N	N	N	N	N	2475	-10	5	-0.40	271219790	107700	63.91	2465	2620	2465	3230	1740	2485	2518.29	1.21	-6405	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	559	-12.13	0.86	12	0.48	-204.00	2862.00	7350	20230404	-66.33	2100	20240307	17.86	3455	-28.36	20240102	2100	17.86	20240307	7350	-66.33	20230404	2100	17.86	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
3	20240329	150634	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	-5	5	-0.20	263552980	104606	62.08	2465	2620	2465	3230	1740	2485	2519.48	1.21	-6276	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	560	-12.16	0.87	12	0.46	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
4	20240329	140629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	-5	5	-0.20	238830280	94632	56.16	2465	2620	2465	3230	1740	2485	2523.78	1.21	-4338	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	560	-12.16	0.87	12	0.42	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
5	20240329	130621	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	0	3	0.00	221776875	87763	52.08	2465	2620	2465	3230	1740	2485	2527.00	1.21	-4755	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	561	-12.18	0.87	12	0.39	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
6	20240329	120627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	0	3	0.00	214738090	84928	50.40	2465	2620	2465	3230	1740	2485	2528.47	1.21	-3946	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	561	-12.18	0.87	12	0.38	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
7	20240329	110619	57	100.00	KOSDAQ		건설	N	N	N	N	N	2495	10	2	0.40	185790695	73273	43.48	2465	2620	2465	3230	1740	2485	2535.60	1.21	-86	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	564	-12.23	0.87	12	0.32	-204.00	2862.00	7350	20230404	-66.05	2100	20240307	18.81	3455	-27.79	20240102	2100	18.81	20240307	7350	-66.05	20230404	2100	18.81	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
8	20240329	100620	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	40	2	1.61	165152945	65019	38.59	2465	2620	2465	3230	1740	2485	2540.07	1.21	1231	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	571	-12.38	0.88	12	0.29	-204.00	2862.00	7350	20230404	-65.65	2100	20240307	20.24	3455	-26.92	20240102	2100	20.24	20240307	7350	-65.65	20230404	2100	20.24	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
9	20240329	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	80	2	3.22	81516330	32009	19.00	2465	2620	2465	3230	1740	2485	2546.67	1.21	-1712	2628	2556	2518	2446	2408	2537	2427	113	745	500	1540	5	1	22594156	580	-12.57	0.90	12	0.14	-204.00	2862.00	7350	20230404	-65.10	2100	20240307	22.14	3455	-25.76	20240102	2100	22.14	20240307	7350	-65.10	20230404	2100	22.14	20240307	3.10	N	076080	500	112 억	274038	N	N	6	N	N
10	20240328	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	-60	5	-2.36	422475180	167379	54.64	2520	2590	2480	3305	1785	2545	2524.07	1.22	-2419	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	561	-12.18	0.87	12	0.74	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	3.01	N	076080	500	112 억	276219	N	N	6	N	N
11	20240328	150625	57	100.00	KOSDAQ		건설	N	N	N	N	N	2495	-50	5	-1.96	404729990	160288	52.32	2520	2590	2480	3305	1785	2545	2525.02	1.22	619	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	564	-12.23	0.87	12	0.71	-204.00	2862.00	7350	20230404	-66.05	2100	20240307	18.81	3455	-27.79	20240102	2100	18.81	20240307	7350	-66.05	20230404	2100	18.81	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
12	20240328	140617	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	-60	5	-2.36	375478810	148543	48.49	2520	2590	2485	3305	1785	2545	2527.74	1.22	3516	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	561	-12.18	0.87	12	0.66	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
13	20240328	130616	57	100.00	KOSDAQ		건설	N	N	N	N	N	2490	-55	5	-2.16	351576360	138940	45.35	2520	2590	2485	3305	1785	2545	2530.42	1.22	3597	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	563	-12.21	0.87	12	0.61	-204.00	2862.00	7350	20230404	-66.12	2100	20240307	18.57	3455	-27.93	20240102	2100	18.57	20240307	7350	-66.12	20230404	2100	18.57	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
14	20240328	120621	57	100.00	KOSDAQ		건설	N	N	N	N	N	2560	15	2	0.59	261878540	103074	33.65	2520	2590	2490	3305	1785	2545	2540.68	1.22	3205	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	578	-12.55	0.89	12	0.46	-204.00	2862.00	7350	20230404	-65.17	2100	20240307	21.90	3455	-25.90	20240102	2100	21.90	20240307	7350	-65.17	20230404	2100	21.90	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
15	20240328	110621	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	0	3	0.00	227255415	89421	29.19	2520	2590	2490	3305	1785	2545	2541.41	1.22	9081	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	575	-12.48	0.89	12	0.40	-204.00	2862.00	7350	20230404	-65.37	2100	20240307	21.19	3455	-26.34	20240102	2100	21.19	20240307	7350	-65.37	20230404	2100	21.19	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
16	20240328	100615	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	10	2	0.39	189865440	74689	24.38	2520	2590	2490	3305	1785	2545	2542.08	1.22	11653	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	577	-12.52	0.89	12	0.33	-204.00	2862.00	7350	20230404	-65.24	2100	20240307	21.67	3455	-26.05	20240102	2100	21.67	20240307	7350	-65.24	20230404	2100	21.67	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
17	20240328	090630	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	-5	5	-0.20	18508195	7312	2.39	2520	2550	2520	3305	1785	2545	2531.21	1.22	-2314	2651	2597	2546	2492	2441	2625	2520	113	760	500	1570	5	1	22594156	574	-12.45	0.89	12	0.03	-204.00	2862.00	7350	20230404	-65.44	2100	20240307	20.95	3455	-26.48	20240102	2100	20.95	20240307	7350	-65.44	20230404	2100	20.95	20240307	3.01	N	076080	500	112 억	276219	N	N	0	N	N
18	20240327	160627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	50	2	2.00	781330120	306158	123.82	2495	2600	2495	3240	1750	2495	2552.08	1.30	-17392	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	575	-12.48	0.89	12	1.36	-204.00	2862.00	7350	20230404	-65.37	2100	20240307	21.19	3455	-26.34	20240102	2100	21.19	20240307	7350	-65.37	20230404	2100	21.19	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
19	20240327	150628	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	75	2	3.01	715321270	280293	113.36	2495	2600	2495	3240	1750	2495	2552.05	1.30	-23617	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	581	-12.60	0.90	12	1.24	-204.00	2862.00	7350	20230404	-65.03	2100	20240307	22.38	3455	-25.62	20240102	2100	22.38	20240307	7350	-65.03	20230404	2100	22.38	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
20	20240327	140628	57	100.00	KOSDAQ		건설	N	N	N	N	N	2550	55	2	2.20	653604005	256153	103.60	2495	2600	2495	3240	1750	2495	2551.62	1.30	-23273	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	576	-12.50	0.89	12	1.13	-204.00	2862.00	7350	20230404	-65.31	2100	20240307	21.43	3455	-26.19	20240102	2100	21.43	20240307	7350	-65.31	20230404	2100	21.43	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
21	20240327	130629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2550	55	2	2.20	618036110	242250	97.97	2495	2600	2495	3240	1750	2495	2551.23	1.30	-21478	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	576	-12.50	0.89	12	1.07	-204.00	2862.00	7350	20230404	-65.31	2100	20240307	21.43	3455	-26.19	20240102	2100	21.43	20240307	7350	-65.31	20230404	2100	21.43	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
22	20240327	120630	57	100.00	KOSDAQ		건설	N	N	N	N	N	2560	65	2	2.61	594195280	232921	94.20	2495	2600	2495	3240	1750	2495	2551.06	1.30	-20340	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	578	-12.55	0.89	12	1.03	-204.00	2862.00	7350	20230404	-65.17	2100	20240307	21.90	3455	-25.90	20240102	2100	21.90	20240307	7350	-65.17	20230404	2100	21.90	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
23	20240327	110628	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	50	2	2.00	509735145	199666	80.75	2495	2600	2495	3240	1750	2495	2552.94	1.30	-16605	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	575	-12.48	0.89	12	0.88	-204.00	2862.00	7350	20230404	-65.37	2100	20240307	21.19	3455	-26.34	20240102	2100	21.19	20240307	7350	-65.37	20230404	2100	21.19	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
24	20240327	100623	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	75	2	3.01	357517045	140085	56.65	2495	2600	2495	3240	1750	2495	2552.14	1.30	-6725	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	581	-12.60	0.90	12	0.62	-204.00	2862.00	7350	20230404	-65.03	2100	20240307	22.38	3455	-25.62	20240102	2100	22.38	20240307	7350	-65.03	20230404	2100	22.38	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
25	20240327	090629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	35	2	1.40	10419430	4127	1.67	2495	2580	2495	3240	1750	2495	2524.71	1.30	-494	2658	2576	2503	2421	2348	2617	2462	113	745	500	1540	5	1	22594156	572	-12.40	0.88	12	0.02	-204.00	2862.00	7350	20230404	-65.58	2100	20240307	20.48	3455	-26.77	20240102	2100	20.48	20240307	7350	-65.58	20230404	2100	20.48	20240307	3.03	N	076080	500	112 억	292966	N	N	0	N	N
26	20240326	160528	57	100.00	KOSDAQ		건설	N	N	N	N	N	2495	25	2	1.01	618689645	246080	179.04	2470	2585	2430	3210	1730	2470	2514.28	1.25	12297	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	564	-12.23	0.87	12	1.09	-204.00	2862.00	7350	20230404	-66.05	2100	20240307	18.81	3455	-27.79	20240102	2100	18.81	20240307	7350	-66.05	20230404	2100	18.81	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
27	20240326	150620	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	55	2	2.23	542752630	215882	157.07	2470	2585	2430	3210	1730	2470	2514.12	1.25	-2366	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	571	-12.38	0.88	12	0.96	-204.00	2862.00	7350	20230404	-65.65	2100	20240307	20.24	3455	-26.92	20240102	2100	20.24	20240307	7350	-65.65	20230404	2100	20.24	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
28	20240326	140616	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	70	2	2.83	470751950	187289	136.27	2470	2585	2430	3210	1730	2470	2513.51	1.25	-8142	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	574	-12.45	0.89	12	0.83	-204.00	2862.00	7350	20230404	-65.44	2100	20240307	20.95	3455	-26.48	20240102	2100	20.95	20240307	7350	-65.44	20230404	2100	20.95	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
29	20240326	130615	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	30	2	1.21	278895695	111964	81.46	2470	2550	2430	3210	1730	2470	2490.94	1.25	1458	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.50	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
30	20240326	120617	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	40	2	1.62	180044885	72666	52.87	2470	2515	2430	3210	1730	2470	2477.70	1.25	1662	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	567	-12.30	0.88	12	0.32	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
31	20240326	110611	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	30	2	1.21	140981085	57058	41.51	2470	2500	2430	3210	1730	2470	2470.84	1.25	3887	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.25	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
32	20240326	100619	57	100.00	KOSDAQ		건설	N	N	N	N	N	2475	5	2	0.20	85596225	34747	25.28	2470	2490	2430	3210	1730	2470	2463.41	1.25	2886	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	559	-12.13	0.86	12	0.15	-204.00	2862.00	7350	20230404	-66.33	2100	20240307	17.86	3455	-28.36	20240102	2100	17.86	20240307	7350	-66.33	20230404	2100	17.86	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
33	20240326	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	0	3	0.00	32886005	13314	9.69	2470	2475	2465	3210	1730	2470	2470.03	1.25	743	2560	2515	2490	2445	2420	2502	2432	113	740	500	1530	5	1	22594156	558	-12.11	0.86	12	0.06	-204.00	2862.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.01	N	076080	500	112 억	282025	N	N	0	N	N
34	20240325	160638	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	-10	5	-0.40	341780540	136969	105.37	2480	2535	2465	3220	1740	2480	2495.38	1.14	24232	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	558	-12.11	0.86	12	0.61	-204.00	2862.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
35	20240325	150641	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	0	3	0.00	311716855	124815	96.02	2480	2535	2465	3220	1740	2480	2497.43	1.14	20718	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	560	-12.16	0.87	12	0.55	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
36	20240325	140640	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	20	2	0.81	244281335	97686	75.15	2480	2535	2465	3220	1740	2480	2500.68	1.14	20182	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.43	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
37	20240325	130642	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	40	2	1.61	209188070	83674	64.37	2480	2535	2465	3220	1740	2480	2500.04	1.14	18577	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	569	-12.35	0.88	12	0.37	-204.00	2862.00	7350	20230404	-65.71	2100	20240307	20.00	3455	-27.06	20240102	2100	20.00	20240307	7350	-65.71	20230404	2100	20.00	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
38	20240325	120643	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	25	2	1.01	143136855	57411	44.16	2480	2515	2465	3220	1740	2480	2493.20	1.14	2346	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	566	-12.28	0.88	12	0.25	-204.00	2862.00	7350	20230404	-65.92	2100	20240307	19.29	3455	-27.50	20240102	2100	19.29	20240307	7350	-65.92	20230404	2100	19.29	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
39	20240325	110640	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	20	2	0.81	107859575	43302	33.31	2480	2515	2465	3220	1740	2480	2490.87	1.14	-2783	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.19	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
40	20240325	100640	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	30	2	1.21	82317465	33103	25.47	2480	2510	2465	3220	1740	2480	2486.71	1.14	-2891	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	567	-12.30	0.88	12	0.15	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
41	20240325	090642	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	20	2	0.81	23470820	9472	7.29	2480	2500	2465	3220	1740	2480	2477.92	1.14	-2941	2586	2532	2491	2437	2396	2560	2465	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.04	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.02	N	076080	500	112 억	257102	N	N	3	N	N
42	20240322	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	10	2	0.40	322843670	129022	91.63	2475	2545	2450	3210	1730	2470	2502.26	0.91	51316	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	560	-12.16	0.87	12	0.57	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	2.97	N	076080	500	112 억	205909	N	N	3	N	N
43	20240322	150643	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	15	2	0.61	309555155	123661	87.82	2475	2545	2450	3210	1730	2470	2503.26	0.91	50818	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	561	-12.18	0.87	12	0.55	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
44	20240322	140636	57	100.00	KOSDAQ		건설	N	N	N	N	N	2495	25	2	1.01	295682100	118081	83.86	2475	2545	2450	3210	1730	2470	2504.06	0.91	50405	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	564	-12.23	0.87	12	0.52	-204.00	2862.00	7350	20230404	-66.05	2100	20240307	18.81	3455	-27.79	20240102	2100	18.81	20240307	7350	-66.05	20230404	2100	18.81	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
45	20240322	130639	57	100.00	KOSDAQ		건설	N	N	N	N	N	2490	20	2	0.81	282678215	112846	80.14	2475	2545	2450	3210	1730	2470	2504.99	0.91	49948	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	563	-12.21	0.87	12	0.50	-204.00	2862.00	7350	20230404	-66.12	2100	20240307	18.57	3455	-27.93	20240102	2100	18.57	20240307	7350	-66.12	20230404	2100	18.57	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
46	20240322	120634	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	30	2	1.21	266839320	106509	75.64	2475	2545	2450	3210	1730	2470	2505.32	0.91	47559	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.47	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
47	20240322	110641	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	30	2	1.21	221902335	88542	62.88	2475	2545	2450	3210	1730	2470	2506.18	0.91	42976	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.39	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
48	20240322	100636	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	45	2	1.82	93167075	37495	26.63	2475	2540	2450	3210	1730	2470	2484.79	0.91	7424	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	568	-12.33	0.88	12	0.17	-204.00	2862.00	7350	20230404	-65.78	2100	20240307	19.76	3455	-27.21	20240102	2100	19.76	20240307	7350	-65.78	20230404	2100	19.76	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
49	20240322	090634	57	100.00	KOSDAQ		건설	N	N	N	N	N	2460	-10	5	-0.40	17150425	6989	4.96	2475	2475	2450	3210	1730	2470	2453.91	0.91	1015	2606	2537	2491	2422	2376	2515	2400	113	740	500	1530	5	1	22594156	556	-12.06	0.86	12	0.03	-204.00	2862.00	7350	20230404	-66.53	2100	20240307	17.14	3455	-28.80	20240102	2100	17.14	20240307	7350	-66.53	20230404	2100	17.14	20240307	2.97	N	076080	500	112 억	205909	N	N	6	N	N
50	20240321	160640	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	-40	5	-1.59	350483355	140606	38.59	2510	2560	2445	3260	1760	2510	2492.66	0.81	21519	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	558	-12.11	0.86	12	0.62	-204.00	2862.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.06	N	076080	500	112 억	183322	N	N	6	N	N
51	20240321	150636	57	100.00	KOSDAQ		건설	N	N	N	N	N	2490	-20	5	-0.80	339905420	136334	37.41	2510	2560	2445	3260	1760	2510	2493.18	0.81	21538	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	563	-12.21	0.87	12	0.60	-204.00	2862.00	7350	20230404	-66.12	2100	20240307	18.57	3455	-27.93	20240102	2100	18.57	20240307	7350	-66.12	20230404	2100	18.57	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
52	20240321	140636	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	-30	5	-1.20	274251775	109781	30.13	2510	2560	2445	3260	1760	2510	2498.17	0.81	15448	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	560	-12.16	0.87	12	0.49	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
53	20240321	130628	57	100.00	KOSDAQ		건설	N	N	N	N	N	2485	-25	5	-1.00	264321145	105775	29.03	2510	2560	2445	3260	1760	2510	2498.90	0.81	15231	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	561	-12.18	0.87	12	0.47	-204.00	2862.00	7350	20230404	-66.19	2100	20240307	18.33	3455	-28.08	20240102	2100	18.33	20240307	7350	-66.19	20230404	2100	18.33	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
54	20240321	120636	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	-30	5	-1.20	214546975	85692	23.52	2510	2560	2445	3260	1760	2510	2503.70	0.81	7931	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	560	-12.16	0.87	12	0.38	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
55	20240321	110634	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-5	5	-0.20	186396720	74327	20.40	2510	2560	2445	3260	1760	2510	2507.79	0.81	6205	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	566	-12.28	0.88	12	0.33	-204.00	2862.00	7350	20230404	-65.92	2100	20240307	19.29	3455	-27.50	20240102	2100	19.29	20240307	7350	-65.92	20230404	2100	19.29	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
56	20240321	100637	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-5	5	-0.20	160791460	64040	17.57	2510	2560	2445	3260	1760	2510	2510.80	0.81	6327	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	566	-12.28	0.88	12	0.28	-204.00	2862.00	7350	20230404	-65.92	2100	20240307	19.29	3455	-27.50	20240102	2100	19.29	20240307	7350	-65.92	20230404	2100	19.29	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
57	20240321	090639	57	100.00	KOSDAQ		건설	N	N	N	N	N	2550	40	2	1.59	30191895	11869	3.26	2510	2560	2510	3260	1760	2510	2543.79	0.81	-1765	2670	2590	2520	2440	2370	2555	2405	113	750	500	1550	5	1	22594156	576	-12.50	0.89	12	0.05	-204.00	2862.00	7350	20230404	-65.31	2100	20240307	21.43	3455	-26.19	20240102	2100	21.43	20240307	7350	-65.31	20230404	2100	21.43	20240307	3.06	N	076080	500	112 억	183322	N	N	8	N	N
58	20240320	160629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	0	3	0.00	916273650	362346	32.46	2575	2600	2450	3260	1760	2510	2528.73	1.16	-78158	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	567	-12.30	0.88	12	1.60	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.12	N	076080	500	112 억	261152	N	N	8	N	N
59	20240320	150632	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	-10	5	-0.40	901669320	356523	31.94	2575	2600	2450	3260	1760	2510	2529.06	1.16	-76741	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	565	-12.25	0.87	12	1.58	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
60	20240320	140635	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	-10	5	-0.40	875950960	346244	31.02	2575	2600	2450	3260	1760	2510	2529.87	1.16	-72853	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	565	-12.25	0.87	12	1.53	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
61	20240320	130638	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	0	3	0.00	848147035	335126	30.02	2575	2600	2450	3260	1760	2510	2530.83	1.16	-67761	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	567	-12.30	0.88	12	1.48	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
62	20240320	120630	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	10	2	0.40	813382470	321308	28.78	2575	2600	2450	3260	1760	2510	2531.47	1.16	-63157	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	569	-12.35	0.88	12	1.42	-204.00	2862.00	7350	20230404	-65.71	2100	20240307	20.00	3455	-27.06	20240102	2100	20.00	20240307	7350	-65.71	20230404	2100	20.00	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
63	20240320	110632	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	30	2	1.20	779259850	307805	27.57	2575	2600	2450	3260	1760	2510	2531.67	1.16	-62073	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	574	-12.45	0.89	12	1.36	-204.00	2862.00	7350	20230404	-65.44	2100	20240307	20.95	3455	-26.48	20240102	2100	20.95	20240307	7350	-65.44	20230404	2100	20.95	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
64	20240320	100630	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	-10	5	-0.40	478237030	189239	16.95	2575	2580	2450	3260	1760	2510	2527.16	1.16	-55714	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	565	-12.25	0.87	12	0.84	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
65	20240320	090629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	45	2	1.79	207555330	81036	7.26	2575	2580	2530	3260	1760	2510	2561.28	1.16	-36162	2856	2682	2541	2367	2226	2770	2455	113	750	500	1550	5	1	22594156	577	-12.52	0.89	12	0.36	-204.00	2862.00	7350	20230404	-65.24	2100	20240307	21.67	3455	-26.05	20240102	2100	21.67	20240307	7350	-65.24	20230404	2100	21.67	20240307	3.12	N	076080	500	112 억	261152	N	N	0	N	N
66	20240319	160622	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	40	2	1.62	2773267730	1089921	618.53	2470	2715	2400	3210	1730	2470	2544.48	1.12	10200	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	567	-12.30	0.88	12	4.82	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
67	20240319	150631	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	40	2	1.62	2343199495	917491	520.68	2470	2715	2400	3210	1730	2470	2553.92	1.12	-36150	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	567	-12.30	0.88	12	4.06	-204.00	2862.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
68	20240319	140632	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	75	2	3.04	791128205	314707	178.60	2470	2575	2400	3210	1730	2470	2513.86	1.12	-5683	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	575	-12.48	0.89	12	1.39	-204.00	2862.00	7350	20230404	-65.37	2100	20240307	21.19	3455	-26.34	20240102	2100	21.19	20240307	7350	-65.37	20230404	2100	21.19	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
69	20240319	130602	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	50	2	2.02	746717605	297205	168.66	2470	2575	2400	3210	1730	2470	2512.47	1.12	-5558	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	569	-12.35	0.88	12	1.32	-204.00	2862.00	7350	20230404	-65.71	2100	20240307	20.00	3455	-27.06	20240102	2100	20.00	20240307	7350	-65.71	20230404	2100	20.00	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
70	20240319	120628	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	35	2	1.42	537796105	214783	121.89	2470	2560	2400	3210	1730	2470	2503.90	1.12	-17717	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	566	-12.28	0.88	12	0.95	-204.00	2862.00	7350	20230404	-65.92	2100	20240307	19.29	3455	-27.50	20240102	2100	19.29	20240307	7350	-65.92	20230404	2100	19.29	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
71	20240319	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	30	2	1.21	446573875	178111	101.08	2470	2560	2400	3210	1730	2470	2507.28	1.12	-5172	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	565	-12.25	0.87	12	0.79	-204.00	2862.00	7350	20230404	-65.99	2100	20240307	19.05	3455	-27.64	20240102	2100	19.05	20240307	7350	-65.99	20230404	2100	19.05	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
72	20240319	100630	57	100.00	KOSDAQ		건설	N	N	N	N	N	2495	25	2	1.01	374333160	148957	84.53	2470	2560	2400	3210	1730	2470	2513.03	1.12	-11481	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	564	-12.23	0.87	12	0.66	-204.00	2862.00	7350	20230404	-66.05	2100	20240307	18.81	3455	-27.79	20240102	2100	18.81	20240307	7350	-66.05	20230404	2100	18.81	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
73	20240319	090629	57	100.00	KOSDAQ		건설	N	N	N	N	N	2480	10	2	0.40	32897120	13349	7.58	2470	2485	2400	3210	1730	2470	2464.39	1.12	-4399	2576	2522	2446	2392	2316	2550	2420	113	740	500	1530	5	1	22594156	560	-12.16	0.87	12	0.06	-204.00	2862.00	7350	20230404	-66.26	2100	20240307	18.10	3455	-28.22	20240102	2100	18.10	20240307	7350	-66.26	20230404	2100	18.10	20240307	3.09	N	076080	500	112 억	253690	N	N	0	N	N
74	20240318	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	60	2	2.49	423935640	172380	75.67	2405	2500	2370	3130	1690	2410	2459.30	1.08	9148	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	558	-20.76	0.81	12	0.76	-119.00	3032.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
75	20240318	150627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2460	50	2	2.07	395793055	160974	70.66	2405	2500	2370	3130	1690	2410	2458.74	1.08	8856	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	556	-20.67	0.81	12	0.71	-119.00	3032.00	7350	20230404	-66.53	2100	20240307	17.14	3455	-28.80	20240102	2100	17.14	20240307	7350	-66.53	20230404	2100	17.14	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
76	20240318	140626	57	100.00	KOSDAQ		건설	N	N	N	N	N	2465	55	2	2.28	359049520	146040	64.11	2405	2500	2370	3130	1690	2410	2458.57	1.08	14039	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	557	-20.71	0.81	12	0.65	-119.00	3032.00	7350	20230404	-66.46	2100	20240307	17.38	3455	-28.65	20240102	2100	17.38	20240307	7350	-66.46	20230404	2100	17.38	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
77	20240318	130626	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	60	2	2.49	350995585	142775	62.67	2405	2500	2370	3130	1690	2410	2458.38	1.08	15031	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	558	-20.76	0.81	12	0.63	-119.00	3032.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
78	20240318	120623	57	100.00	KOSDAQ		건설	N	N	N	N	N	2465	55	2	2.28	322546730	131251	57.61	2405	2500	2370	3130	1690	2410	2457.48	1.08	12421	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	557	-20.71	0.81	12	0.58	-119.00	3032.00	7350	20230404	-66.46	2100	20240307	17.38	3455	-28.65	20240102	2100	17.38	20240307	7350	-66.46	20230404	2100	17.38	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
79	20240318	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2490	80	2	3.32	292741150	119213	52.33	2405	2500	2370	3130	1690	2410	2455.61	1.08	14090	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	563	-20.92	0.82	12	0.53	-119.00	3032.00	7350	20230404	-66.12	2100	20240307	18.57	3455	-27.93	20240102	2100	18.57	20240307	7350	-66.12	20230404	2100	18.57	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
80	20240318	100625	57	100.00	KOSDAQ		건설	N	N	N	N	N	2470	60	2	2.49	183228285	75182	33.00	2405	2480	2370	3130	1690	2410	2437.13	1.08	5118	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	558	-20.76	0.81	12	0.33	-119.00	3032.00	7350	20230404	-66.39	2100	20240307	17.62	3455	-28.51	20240102	2100	17.62	20240307	7350	-66.39	20230404	2100	17.62	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
81	20240318	090624	57	100.00	KOSDAQ		건설	N	N	N	N	N	2435	25	2	1.04	36792900	15218	6.68	2405	2450	2400	3130	1690	2410	2417.72	1.08	-5777	2556	2482	2421	2347	2286	2452	2317	113	720	500	1490	5	1	22594156	550	-20.46	0.80	12	0.07	-119.00	3032.00	7350	20230404	-66.87	2100	20240307	15.95	3455	-29.52	20240102	2100	15.95	20240307	7350	-66.87	20230404	2100	15.95	20240307	3.17	N	076080	500	112 억	244676	N	N	0	N	N
82	20240315	160618	57	100.00	KOSDAQ		건설	N	N	N	N	N	2410	-35	5	-1.43	545119690	225799	11.52	2445	2495	2360	3175	1715	2445	2414.16	1.18	-22241	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	545	-20.25	0.79	12	1.00	-119.00	3032.00	7350	20230404	-67.21	2100	20240307	14.76	3455	-30.25	20240102	2100	14.76	20240307	7350	-67.21	20230404	2100	14.76	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
83	20240315	150555	57	100.00	KOSDAQ		건설	N	N	N	N	N	2405	-40	5	-1.64	496255985	205463	10.48	2445	2495	2360	3175	1715	2445	2415.29	1.18	-21439	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	543	-20.21	0.79	12	0.91	-119.00	3032.00	7350	20230404	-67.28	2100	20240307	14.52	3455	-30.39	20240102	2100	14.52	20240307	7350	-67.28	20230404	2100	14.52	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
84	20240315	140546	57	100.00	KOSDAQ		건설	N	N	N	N	N	2420	-25	5	-1.02	466617185	193147	9.85	2445	2495	2360	3175	1715	2445	2415.85	1.18	-22518	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	547	-20.34	0.80	12	0.85	-119.00	3032.00	7350	20230404	-67.07	2100	20240307	15.24	3455	-29.96	20240102	2100	15.24	20240307	7350	-67.07	20230404	2100	15.24	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
85	20240315	130621	57	100.00	KOSDAQ		건설	N	N	N	N	N	2430	-15	5	-0.61	445623015	184448	9.41	2445	2495	2360	3175	1715	2445	2415.96	1.18	-18499	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	549	-20.42	0.80	12	0.82	-119.00	3032.00	7350	20230404	-66.94	2100	20240307	15.71	3455	-29.67	20240102	2100	15.71	20240307	7350	-66.94	20230404	2100	15.71	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
86	20240315	120621	57	100.00	KOSDAQ		건설	N	N	N	N	N	2415	-30	5	-1.23	412069270	170556	8.70	2445	2495	2360	3175	1715	2445	2416.01	1.18	-14408	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	546	-20.29	0.80	12	0.75	-119.00	3032.00	7350	20230404	-67.14	2100	20240307	15.00	3455	-30.10	20240102	2100	15.00	20240307	7350	-67.14	20230404	2100	15.00	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
87	20240315	110615	57	100.00	KOSDAQ		건설	N	N	N	N	N	2440	-5	5	-0.20	346551305	143697	7.33	2445	2495	2360	3175	1715	2445	2411.65	1.18	-15477	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	551	-20.50	0.80	12	0.64	-119.00	3032.00	7350	20230404	-66.80	2100	20240307	16.19	3455	-29.38	20240102	2100	16.19	20240307	7350	-66.80	20230404	2100	16.19	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
88	20240315	100619	57	100.00	KOSDAQ		건설	N	N	N	N	N	2430	-15	5	-0.61	236084445	98340	5.02	2445	2495	2360	3175	1715	2445	2400.64	1.18	-7304	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	549	-20.42	0.80	12	0.44	-119.00	3032.00	7350	20230404	-66.94	2100	20240307	15.71	3455	-29.67	20240102	2100	15.71	20240307	7350	-66.94	20230404	2100	15.71	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
89	20240315	090622	57	100.00	KOSDAQ		건설	N	N	N	N	N	2405	-40	5	-1.64	41491205	17055	0.87	2445	2495	2395	3175	1715	2445	2432.70	1.18	-9725	2901	2672	2511	2282	2121	2787	2397	113	730	500	1510	5	1	22594156	543	-20.21	0.79	12	0.08	-119.00	3032.00	7350	20230404	-67.28	2100	20240307	14.52	3455	-30.39	20240102	2100	14.52	20240307	7350	-67.28	20230404	2100	14.52	20240307	3.20	N	076080	500	112 억	266132	N	N	0	N	N
90	20240314	160613	57	100.00	KOSDAQ		건설	N	N	N	N	N	2445	105	2	4.49	4960472430	1952615	1490.12	2350	2740	2350	3040	1640	2340	2540.46	2.21	-234688	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	552	-20.55	0.81	12	8.64	-119.00	3032.00	7350	20230404	-66.73	2100	20240307	16.43	3455	-29.23	20240102	2100	16.43	20240307	7350	-66.73	20230404	2100	16.43	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
91	20240314	150616	57	100.00	KOSDAQ		건설	N	N	N	N	N	2450	110	2	4.70	4896704360	1926543	1470.23	2350	2740	2350	3040	1640	2340	2541.72	2.21	-234855	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	554	-20.59	0.81	12	8.53	-119.00	3032.00	7350	20230404	-66.67	2100	20240307	16.67	3455	-29.09	20240102	2100	16.67	20240307	7350	-66.67	20230404	2100	16.67	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
92	20240314	140616	57	100.00	KOSDAQ		건설	N	N	N	N	N	2440	100	2	4.27	4779803570	1878950	1433.91	2350	2740	2350	3040	1640	2340	2543.88	2.21	-240907	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	551	-20.50	0.80	12	8.32	-119.00	3032.00	7350	20230404	-66.80	2100	20240307	16.19	3455	-29.38	20240102	2100	16.19	20240307	7350	-66.80	20230404	2100	16.19	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
93	20240314	130612	57	100.00	KOSDAQ		건설	N	N	N	N	N	2430	90	2	3.85	4714666470	1852107	1413.42	2350	2740	2350	3040	1640	2340	2545.58	2.21	-239436	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	549	-20.42	0.80	12	8.20	-119.00	3032.00	7350	20230404	-66.94	2100	20240307	15.71	3455	-29.67	20240102	2100	15.71	20240307	7350	-66.94	20230404	2100	15.71	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
94	20240314	120613	57	100.00	KOSDAQ		건설	N	N	N	N	N	2455	115	2	4.91	4588806500	1800539	1374.07	2350	2740	2350	3040	1640	2340	2548.59	2.21	-237919	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	555	-20.63	0.81	12	7.97	-119.00	3032.00	7350	20230404	-66.60	2100	20240307	16.90	3455	-28.94	20240102	2100	16.90	20240307	7350	-66.60	20230404	2100	16.90	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
95	20240314	110613	57	100.00	KOSDAQ		건설	N	N	N	N	N	2435	95	2	4.06	4349698380	1702916	1299.57	2350	2740	2350	3040	1640	2340	2554.28	2.21	-211502	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	550	-20.46	0.80	12	7.54	-119.00	3032.00	7350	20230404	-66.87	2100	20240307	15.95	3455	-29.52	20240102	2100	15.95	20240307	7350	-66.87	20230404	2100	15.95	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
96	20240314	100618	57	100.00	KOSDAQ		건설	N	N	N	N	N	2475	135	2	5.77	3943997865	1536831	1172.82	2350	2740	2350	3040	1640	2340	2566.34	2.21	-168893	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	559	-20.80	0.82	12	6.80	-119.00	3032.00	7350	20230404	-66.33	2100	20240307	17.86	3455	-28.36	20240102	2100	17.86	20240307	7350	-66.33	20230404	2100	17.86	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
97	20240314	090616	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	170	2	7.26	306219050	125003	95.40	2350	2515	2350	3040	1640	2340	2449.80	2.21	27251	2446	2392	2296	2242	2146	2420	2270	113	700	500	1450	5	1	22594156	567	-21.09	0.83	12	0.55	-119.00	3032.00	7350	20230404	-65.85	2100	20240307	19.52	3455	-27.35	20240102	2100	19.52	20240307	7350	-65.85	20230404	2100	19.52	20240307	3.17	N	076080	500	112 억	498942	N	N	0	N	N
98	20240313	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2340	65	2	2.86	288930345	127089	153.61	2300	2350	2200	2955	1595	2275	2273.39	2.22	-821	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	529	-19.66	0.77	12	0.56	-119.00	3032.00	7350	20230404	-68.16	2100	20240307	11.43	3455	-32.27	20240102	2100	11.43	20240307	7350	-68.16	20230404	2100	11.43	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
99	20240313	150608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2330	55	2	2.42	273799900	120613	145.79	2300	2350	2200	2955	1595	2275	2270.07	2.22	-142	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	526	-19.58	0.77	12	0.53	-119.00	3032.00	7350	20230404	-68.30	2100	20240307	10.95	3455	-32.56	20240102	2100	10.95	20240307	7350	-68.30	20230404	2100	10.95	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
100	20240313	140612	57	100.00	KOSDAQ		건설	N	N	N	N	N	2285	10	2	0.44	188220250	83580	101.02	2300	2300	2200	2955	1595	2275	2251.98	2.22	-4491	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	516	-19.20	0.75	12	0.37	-119.00	3032.00	7350	20230404	-68.91	2100	20240307	8.81	3455	-33.86	20240102	2100	8.81	20240307	7350	-68.91	20230404	2100	8.81	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
101	20240313	130614	57	100.00	KOSDAQ		건설	N	N	N	N	N	2280	5	2	0.22	156233785	69539	84.05	2300	2300	2200	2955	1595	2275	2246.71	2.22	-4561	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	515	-19.16	0.75	12	0.31	-119.00	3032.00	7350	20230404	-68.98	2100	20240307	8.57	3455	-34.01	20240102	2100	8.57	20240307	7350	-68.98	20230404	2100	8.57	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
102	20240313	120610	57	100.00	KOSDAQ		건설	N	N	N	N	N	2275	0	3	0.00	136219355	60743	73.42	2300	2300	2200	2955	1595	2275	2242.55	2.22	-4766	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	514	-19.12	0.75	12	0.27	-119.00	3032.00	7350	20230404	-69.05	2100	20240307	8.33	3455	-34.15	20240102	2100	8.33	20240307	7350	-69.05	20230404	2100	8.33	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
103	20240313	110608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2255	-20	5	-0.88	119634320	53415	64.56	2300	2300	2200	2955	1595	2275	2239.71	2.22	-4855	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	509	-18.95	0.74	12	0.24	-119.00	3032.00	7350	20230404	-69.32	2100	20240307	7.38	3455	-34.73	20240102	2100	7.38	20240307	7350	-69.32	20230404	2100	7.38	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
104	20240313	100606	57	100.00	KOSDAQ		건설	N	N	N	N	N	2240	-35	5	-1.54	80656540	36240	43.80	2300	2300	2200	2955	1595	2275	2225.62	2.22	4061	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	506	-18.82	0.74	12	0.16	-119.00	3032.00	7350	20230404	-69.52	2100	20240307	6.67	3455	-35.17	20240102	2100	6.67	20240307	7350	-69.52	20230404	2100	6.67	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
105	20240313	090610	57	100.00	KOSDAQ		건설	N	N	N	N	N	2260	-15	5	-0.66	3006370	1311	1.58	2300	2300	2260	2955	1595	2275	2293.19	2.22	-740	2378	2326	2288	2236	2198	2307	2217	113	680	500	1410	5	1	22594156	511	-18.99	0.75	12	0.01	-119.00	3032.00	7350	20230404	-69.25	2100	20240307	7.62	3455	-34.59	20240102	2100	7.62	20240307	7350	-69.25	20230404	2100	7.62	20240307	3.19	N	076080	500	112 억	500967	N	N	0	N	N
106	20240312	160602	57	100.00	KOSDAQ		건설	N	N	N	N	N	2275	-30	5	-1.30	188215410	82671	47.49	2305	2340	2250	2995	1615	2305	2276.68	2.31	-20771	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	514	-19.12	0.75	12	0.37	-119.00	3032.00	7350	20230404	-69.05	2100	20240307	8.33	3455	-34.15	20240102	2100	8.33	20240307	7350	-69.05	20230404	2100	8.33	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
107	20240312	150601	57	100.00	KOSDAQ		건설	N	N	N	N	N	2270	-35	5	-1.52	179327520	78764	45.24	2305	2340	2250	2995	1615	2305	2276.77	2.31	-20666	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	513	-19.08	0.75	12	0.35	-119.00	3032.00	7350	20230404	-69.12	2100	20240307	8.10	3455	-34.30	20240102	2100	8.10	20240307	7350	-69.12	20230404	2100	8.10	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
108	20240312	140557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2265	-40	5	-1.74	151738860	66564	38.23	2305	2340	2255	2995	1615	2305	2279.59	2.31	-22045	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	512	-19.03	0.75	12	0.29	-119.00	3032.00	7350	20230404	-69.18	2100	20240307	7.86	3455	-34.44	20240102	2100	7.86	20240307	7350	-69.18	20230404	2100	7.86	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
109	20240312	130535	57	100.00	KOSDAQ		건설	N	N	N	N	N	2270	-35	5	-1.52	142643540	62542	35.92	2305	2340	2255	2995	1615	2305	2280.76	2.31	-21676	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	513	-19.08	0.75	12	0.28	-119.00	3032.00	7350	20230404	-69.12	2100	20240307	8.10	3455	-34.30	20240102	2100	8.10	20240307	7350	-69.12	20230404	2100	8.10	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
110	20240312	120605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2280	-25	5	-1.08	95672275	41859	24.04	2305	2340	2265	2995	1615	2305	2285.58	2.31	-2846	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	515	-19.16	0.75	12	0.19	-119.00	3032.00	7350	20230404	-68.98	2100	20240307	8.57	3455	-34.01	20240102	2100	8.57	20240307	7350	-68.98	20230404	2100	8.57	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
111	20240312	110602	57	100.00	KOSDAQ		건설	N	N	N	N	N	2285	-20	5	-0.87	69873565	30583	17.57	2305	2340	2265	2995	1615	2305	2284.72	2.31	566	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	516	-19.20	0.75	12	0.14	-119.00	3032.00	7350	20230404	-68.91	2100	20240307	8.81	3455	-33.86	20240102	2100	8.81	20240307	7350	-68.91	20230404	2100	8.81	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
112	20240312	100601	57	100.00	KOSDAQ		건설	N	N	N	N	N	2295	-10	5	-0.43	54987060	24070	13.83	2305	2340	2265	2995	1615	2305	2284.46	2.31	-1156	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	519	-19.29	0.76	12	0.11	-119.00	3032.00	7350	20230404	-68.78	2100	20240307	9.29	3455	-33.57	20240102	2100	9.29	20240307	7350	-68.78	20230404	2100	9.29	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
113	20240312	090601	57	100.00	KOSDAQ		건설	N	N	N	N	N	2275	-30	5	-1.30	13289895	5778	3.32	2305	2340	2270	2995	1615	2305	2300.09	2.31	-1956	2448	2376	2303	2231	2158	2412	2267	113	690	500	1420	5	1	22594156	514	-19.12	0.75	12	0.03	-119.00	3032.00	7350	20230404	-69.05	2100	20240307	8.33	3455	-34.15	20240102	2100	8.33	20240307	7350	-69.05	20230404	2100	8.33	20240307	3.28	N	076080	500	112 억	521738	N	N	0	N	N
114	20240311	160600	57	100.00	KOSDAQ		건설	N	N	N	N	N	2305	55	2	2.44	399088180	173840	141.20	2255	2375	2230	2925	1575	2250	2295.72	2.27	6934	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	521	-19.37	0.76	12	0.77	-119.00	3032.00	7350	20230404	-68.64	2100	20240307	9.76	3455	-33.29	20240102	2100	9.76	20240307	7350	-68.64	20230404	2100	9.76	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
115	20240311	150601	57	100.00	KOSDAQ		건설	N	N	N	N	N	2295	45	2	2.00	377688050	164538	133.65	2255	2375	2230	2925	1575	2250	2295.45	2.27	8327	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	519	-19.29	0.76	12	0.73	-119.00	3032.00	7350	20230404	-68.78	2100	20240307	9.29	3455	-33.57	20240102	2100	9.29	20240307	7350	-68.78	20230404	2100	9.29	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
116	20240311	140558	57	100.00	KOSDAQ		건설	N	N	N	N	N	2300	50	2	2.22	332851455	145010	117.79	2255	2375	2230	2925	1575	2250	2295.37	2.27	11107	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	520	-19.33	0.76	12	0.64	-119.00	3032.00	7350	20230404	-68.71	2100	20240307	9.52	3455	-33.43	20240102	2100	9.52	20240307	7350	-68.71	20230404	2100	9.52	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
117	20240311	130600	57	100.00	KOSDAQ		건설	N	N	N	N	N	2375	125	2	5.56	279454020	122023	99.12	2255	2375	2230	2925	1575	2250	2290.17	2.27	12857	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	537	-19.96	0.78	12	0.54	-119.00	3032.00	7350	20230404	-67.69	2100	20240307	13.10	3455	-31.26	20240102	2100	13.10	20240307	7350	-67.69	20230404	2100	13.10	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
118	20240311	120600	57	100.00	KOSDAQ		건설	N	N	N	N	N	2290	40	2	1.78	174373720	76821	62.40	2255	2335	2230	2925	1575	2250	2269.87	2.27	-7223	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	517	-19.24	0.76	12	0.34	-119.00	3032.00	7350	20230404	-68.84	2100	20240307	9.05	3455	-33.72	20240102	2100	9.05	20240307	7350	-68.84	20230404	2100	9.05	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
119	20240311	110556	57	100.00	KOSDAQ		건설	N	N	N	N	N	2240	-10	5	-0.44	129812790	57173	46.44	2255	2335	2230	2925	1575	2250	2270.53	2.27	1097	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	506	-18.82	0.74	12	0.25	-119.00	3032.00	7350	20230404	-69.52	2100	20240307	6.67	3455	-35.17	20240102	2100	6.67	20240307	7350	-69.52	20230404	2100	6.67	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
120	20240311	100550	57	100.00	KOSDAQ		건설	N	N	N	N	N	2255	5	2	0.22	105133925	46206	37.53	2255	2335	2250	2925	1575	2250	2275.33	2.27	9593	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	509	-18.95	0.74	12	0.20	-119.00	3032.00	7350	20230404	-69.32	2100	20240307	7.38	3455	-34.73	20240102	2100	7.38	20240307	7350	-69.32	20230404	2100	7.38	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
121	20240311	090553	57	100.00	KOSDAQ		건설	N	N	N	N	N	2280	30	2	1.33	18832680	8342	6.78	2255	2280	2250	2925	1575	2250	2257.57	2.27	753	2300	2275	2225	2200	2150	2287	2212	113	675	500	1390	5	1	22594156	515	-19.16	0.75	12	0.04	-119.00	3032.00	7350	20230404	-68.98	2100	20240307	8.57	3455	-34.01	20240102	2100	8.57	20240307	7350	-68.98	20230404	2100	8.57	20240307	3.35	N	076080	500	112 억	512742	N	N	0	N	N
122	20240308	160558	57	100.00	KOSDAQ		건설	N	N	N	N	N	2250	30	2	1.35	265631985	120590	71.25	2195	2250	2175	2885	1555	2220	2202.29	2.31	-9441	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	508	-18.91	0.74	12	0.53	-119.00	3032.00	7350	20230404	-69.39	2100	20240307	7.14	3455	-34.88	20240102	2100	7.14	20240307	7350	-69.39	20230404	2100	7.14	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
123	20240308	150555	57	100.00	KOSDAQ		건설	N	N	N	N	N	2195	-25	5	-1.13	230180375	104747	61.89	2195	2230	2175	2885	1555	2220	2197.49	2.31	-8740	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	496	-18.45	0.72	12	0.46	-119.00	3032.00	7350	20230404	-70.14	2100	20240307	4.52	3455	-36.47	20240102	2100	4.52	20240307	7350	-70.14	20230404	2100	4.52	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
124	20240308	140553	57	100.00	KOSDAQ		건설	N	N	N	N	N	2200	-20	5	-0.90	205099505	93304	55.13	2195	2230	2175	2885	1555	2220	2198.19	2.31	-11089	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	497	-18.49	0.73	12	0.41	-119.00	3032.00	7350	20230404	-70.07	2100	20240307	4.76	3455	-36.32	20240102	2100	4.76	20240307	7350	-70.07	20230404	2100	4.76	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
125	20240308	130552	57	100.00	KOSDAQ		건설	N	N	N	N	N	2200	-20	5	-0.90	160473970	72948	43.10	2195	2230	2175	2885	1555	2220	2199.84	2.31	-11060	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	497	-18.49	0.73	12	0.32	-119.00	3032.00	7350	20230404	-70.07	2100	20240307	4.76	3455	-36.32	20240102	2100	4.76	20240307	7350	-70.07	20230404	2100	4.76	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
126	20240308	120552	57	100.00	KOSDAQ		건설	N	N	N	N	N	2200	-20	5	-0.90	147192525	66888	39.52	2195	2230	2175	2885	1555	2220	2200.58	2.31	-10185	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	497	-18.49	0.73	12	0.30	-119.00	3032.00	7350	20230404	-70.07	2100	20240307	4.76	3455	-36.32	20240102	2100	4.76	20240307	7350	-70.07	20230404	2100	4.76	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
127	20240308	110553	57	100.00	KOSDAQ		건설	N	N	N	N	N	2210	-10	5	-0.45	120041065	54555	32.23	2195	2230	2175	2885	1555	2220	2200.37	2.31	-3379	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	499	-18.57	0.73	12	0.24	-119.00	3032.00	7350	20230404	-69.93	2100	20240307	5.24	3455	-36.03	20240102	2100	5.24	20240307	7350	-69.93	20230404	2100	5.24	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
128	20240308	100549	57	100.00	KOSDAQ		건설	N	N	N	N	N	2205	-15	5	-0.68	66919235	30451	17.99	2195	2230	2175	2885	1555	2220	2197.60	2.31	2607	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	498	-18.53	0.73	12	0.13	-119.00	3032.00	7350	20230404	-70.00	2100	20240307	5.00	3455	-36.18	20240102	2100	5.00	20240307	7350	-70.00	20230404	2100	5.00	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
129	20240308	090548	57	100.00	KOSDAQ		건설	N	N	N	N	N	2230	10	2	0.45	18773545	8541	5.05	2195	2230	2195	2885	1555	2220	2198.05	2.31	2270	2360	2290	2195	2125	2030	2242	2077	113	665	500	1370	5	1	22594156	504	-18.74	0.74	12	0.04	-119.00	3032.00	7350	20230404	-69.66	2100	20240307	6.19	3455	-35.46	20240102	2100	6.19	20240307	7350	-69.66	20230404	2100	6.19	20240307	3.34	N	076080	500	112 억	522183	N	N	31	N	N
130	20240307	160550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2220	-20	5	-0.89	368810285	169167	112.20	2240	2265	2100	2910	1570	2240	2180.14	2.10	45435	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	502	-18.66	0.73	12	0.75	-119.00	3032.00	7350	20230404	-69.80	2100	20240307	5.71	3455	-35.75	20240102	2100	5.71	20240307	7350	-69.80	20230404	2100	5.71	20240307	3.38	N	076080	500	112 억	475525	N	N	31	N	N
131	20240307	150531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2220	-20	5	-0.89	362017545	166107	110.17	2240	2265	2100	2910	1570	2240	2179.42	2.10	45017	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	502	-18.66	0.73	12	0.74	-119.00	3032.00	7350	20230404	-69.80	2100	20240307	5.71	3455	-35.75	20240102	2100	5.71	20240307	7350	-69.80	20230404	2100	5.71	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
132	20240307	140542	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2195	-45	5	-2.01	333630955	153215	101.62	2240	2265	2100	2910	1570	2240	2177.53	2.10	46015	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	496	-18.45	0.72	12	0.68	-119.00	3032.00	7350	20230404	-70.14	2100	20240307	4.52	3455	-36.47	20240102	2100	4.52	20240307	7350	-70.14	20230404	2100	4.52	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
133	20240307	130544	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2200	-40	5	-1.79	329521475	151342	100.38	2240	2265	2100	2910	1570	2240	2177.33	2.10	45793	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	497	-18.49	0.73	12	0.67	-119.00	3032.00	7350	20230404	-70.07	2100	20240307	4.76	3455	-36.32	20240102	2100	4.76	20240307	7350	-70.07	20230404	2100	4.76	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
134	20240307	120545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2185	-55	5	-2.46	290752585	133556	88.58	2240	2265	2100	2910	1570	2240	2177.01	2.10	38895	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	494	-18.36	0.72	12	0.59	-119.00	3032.00	7350	20230404	-70.27	2100	20240307	4.05	3455	-36.76	20240102	2100	4.05	20240307	7350	-70.27	20230404	2100	4.05	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
135	20240307	110549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2190	-50	5	-2.23	246492450	113276	75.13	2240	2265	2100	2910	1570	2240	2176.03	2.10	35117	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	495	-18.40	0.72	12	0.50	-119.00	3032.00	7350	20230404	-70.20	2100	20240307	4.29	3455	-36.61	20240102	2100	4.29	20240307	7350	-70.20	20230404	2100	4.29	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
136	20240307	100546	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2200	-40	5	-1.79	209655520	96506	64.01	2240	2265	2100	2910	1570	2240	2172.46	2.10	28707	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	497	-18.49	0.73	12	0.43	-119.00	3032.00	7350	20230404	-70.07	2100	20240307	4.76	3455	-36.32	20240102	2100	4.76	20240307	7350	-70.07	20230404	2100	4.76	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
137	20240307	090547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2240	0	3	0.00	11877220	5303	3.52	2240	2265	2220	2910	1570	2240	2239.72	2.10	-3376	2410	2325	2280	2195	2150	2302	2172	113	670	500	1380	5	1	22594156	506	-18.82	0.74	12	0.02	-119.00	3032.00	7350	20230404	-69.52	2220	20240307	0.90	3455	-35.17	20240102	2220	0.90	20240307	7350	-69.52	20230404	2220	0.90	20240307	3.38	N	076080	500	112 억	475525	N	N	334	N	N
138	20240306	160545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2240	-100	5	-4.27	341961970	149759	105.67	2350	2365	2235	3040	1640	2340	2283.41	2.16	-12249	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	506	-18.82	0.74	12	0.66	-119.00	3032.00	7350	20230404	-69.52	2235	20240306	0.22	3455	-35.17	20240102	2235	0.22	20240306	7350	-69.52	20230404	2235	0.22	20240306	3.46	N	076080	500	112 억	487761	N	N	334	N	N
139	20240306	150545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2255	-85	5	-3.63	327816145	143450	101.22	2350	2365	2235	3040	1640	2340	2285.23	2.16	-12237	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	509	-18.95	0.74	12	0.63	-119.00	3032.00	7350	20230404	-69.32	2235	20240306	0.89	3455	-34.73	20240102	2235	0.89	20240306	7350	-69.32	20230404	2235	0.89	20240306	3.46	N	076080	500	112 억	487761	N	N	39	N	N
140	20240306	140545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2275	-65	5	-2.78	200707705	87012	61.39	2350	2365	2260	3040	1640	2340	2306.66	2.16	-18640	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	514	-19.12	0.75	12	0.39	-119.00	3032.00	7350	20230404	-69.05	2260	20240306	0.66	3455	-34.15	20240102	2260	0.66	20240306	7350	-69.05	20230404	2260	0.66	20240306	3.46	N	076080	500	112 억	487761	N	N	39	N	N
141	20240306	130547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2290	-50	5	-2.14	152803470	65924	46.51	2350	2365	2280	3040	1640	2340	2317.87	2.16	-16989	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	517	-19.24	0.76	12	0.29	-119.00	3032.00	7350	20230404	-68.84	2280	20240306	0.44	3455	-33.72	20240102	2280	0.44	20240306	7350	-68.84	20230404	2280	0.44	20240306	3.46	N	076080	500	112 억	487761	N	N	39	N	N
142	20240306	120547	57	100.00	KOSDAQ		건설	N	N	N	N	N	2300	-40	5	-1.71	127925045	55043	38.84	2350	2365	2285	3040	1640	2340	2324.09	2.16	-14871	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	520	-19.33	0.76	12	0.24	-119.00	3032.00	7350	20230404	-68.71	2280	20240305	0.88	3455	-33.43	20240102	2280	0.88	20240305	7350	-68.71	20230404	2280	0.88	20240305	3.46	N	076080	500	112 억	487761	N	N	39	N	N
143	20240306	110543	57	100.00	KOSDAQ		건설	N	N	N	N	N	2320	-20	5	-0.85	83518760	35733	25.21	2350	2365	2310	3040	1640	2340	2337.30	2.16	-5386	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	524	-19.50	0.77	12	0.16	-119.00	3032.00	7350	20230404	-68.44	2280	20240305	1.75	3455	-32.85	20240102	2280	1.75	20240305	7350	-68.44	20230404	2280	1.75	20240305	3.46	N	076080	500	112 억	487761	N	N	39	N	N
144	20240306	100535	57	100.00	KOSDAQ		건설	N	N	N	N	N	2355	15	2	0.64	58773575	25139	17.74	2350	2365	2310	3040	1640	2340	2337.94	2.16	-2476	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	532	-19.79	0.78	12	0.11	-119.00	3032.00	7350	20230404	-67.96	2280	20240305	3.29	3455	-31.84	20240102	2280	3.29	20240305	7350	-67.96	20230404	2280	3.29	20240305	3.46	N	076080	500	112 억	487761	N	N	39	N	N
145	20240306	090543	57	100.00	KOSDAQ		건설	N	N	N	N	N	2325	-15	5	-0.64	15976750	6836	4.82	2350	2350	2310	3040	1640	2340	2337.14	2.16	-4797	2446	2392	2336	2282	2226	2365	2255	113	700	500	1450	5	1	22594156	525	-19.54	0.77	12	0.03	-119.00	3032.00	7350	20230404	-68.37	2280	20240305	1.97	3455	-32.71	20240102	2280	1.97	20240305	7350	-68.37	20230404	2280	1.97	20240305	3.46	N	076080	500	112 억	487761	N	N	39	N	N
146	20240305	160540	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2340	-20	5	-0.85	327426845	141011	150.65	2345	2390	2280	3065	1655	2360	2321.99	2.01	32883	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	529	-19.66	0.77	12	0.62	-119.00	3032.00	7350	20230404	-68.16	2280	20240305	2.63	3455	-32.27	20240102	2280	2.63	20240305	7350	-68.16	20230404	2280	2.63	20240305	3.47	N	076080	500	112 억	454840	N	N	39	N	N
147	20240305	150541	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2325	-35	5	-1.48	315712915	135989	145.28	2345	2390	2280	3065	1655	2360	2321.61	2.01	32665	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	525	-19.54	0.77	12	0.60	-119.00	3032.00	7350	20230404	-68.37	2280	20240305	1.97	3455	-32.71	20240102	2280	1.97	20240305	7350	-68.37	20230404	2280	1.97	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
148	20240305	140535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2345	-15	5	-0.64	302737815	130416	139.33	2345	2390	2280	3065	1655	2360	2321.32	2.01	34562	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	530	-19.71	0.77	12	0.58	-119.00	3032.00	7350	20230404	-68.10	2280	20240305	2.85	3455	-32.13	20240102	2280	2.85	20240305	7350	-68.10	20230404	2280	2.85	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
149	20240305	130540	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2325	-35	5	-1.48	256025800	110600	118.16	2345	2345	2280	3065	1655	2360	2314.88	2.01	30633	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	525	-19.54	0.77	12	0.49	-119.00	3032.00	7350	20230404	-68.37	2280	20240305	1.97	3455	-32.71	20240102	2280	1.97	20240305	7350	-68.37	20230404	2280	1.97	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
150	20240305	120537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2320	-40	5	-1.69	226155045	97794	104.48	2345	2345	2280	3065	1655	2360	2312.57	2.01	26695	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	524	-19.50	0.77	12	0.43	-119.00	3032.00	7350	20230404	-68.44	2280	20240305	1.75	3455	-32.85	20240102	2280	1.75	20240305	7350	-68.44	20230404	2280	1.75	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
151	20240305	110538	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2315	-45	5	-1.91	163569170	70647	75.48	2345	2345	2295	3065	1655	2360	2315.30	2.01	17883	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	523	-19.45	0.76	12	0.31	-119.00	3032.00	7350	20230404	-68.50	2295	20240305	0.87	3455	-33.00	20240102	2295	0.87	20240305	7350	-68.50	20230404	2295	0.87	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
152	20240305	100534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2320	-40	5	-1.69	147094580	63550	67.89	2345	2345	2295	3065	1655	2360	2314.63	2.01	15778	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	524	-19.50	0.77	12	0.28	-119.00	3032.00	7350	20230404	-68.44	2295	20240305	1.09	3455	-32.85	20240102	2295	1.09	20240305	7350	-68.44	20230404	2295	1.09	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
153	20240305	090535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2320	-40	5	-1.69	35233850	15160	16.20	2345	2345	2305	3065	1655	2360	2324.13	2.01	-6388	2470	2415	2385	2330	2300	2400	2315	113	705	500	1460	5	1	22594156	524	-19.50	0.77	12	0.07	-119.00	3032.00	7350	20230404	-68.44	2305	20240305	0.65	3455	-32.85	20240102	2305	0.65	20240305	7350	-68.44	20230404	2305	0.65	20240305	3.47	N	076080	500	112 억	454840	N	N	233	N	N
154	20240304	160537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2360	-55	5	-2.28	219367090	91889	127.19	2395	2440	2355	3135	1695	2415	2387.31	2.00	3307	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	533	-19.83	0.78	12	0.41	-119.00	3032.00	7350	20230404	-67.89	2355	20240304	0.21	3455	-31.69	20240102	2355	0.21	20240304	7350	-67.89	20230404	2355	0.21	20240304	3.46	N	076080	500	112 억	451534	N	N	233	N	N
155	20240304	150533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2365	-50	5	-2.07	195663775	81842	113.28	2395	2440	2355	3135	1695	2415	2390.75	2.00	2958	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	534	-19.87	0.78	12	0.36	-119.00	3032.00	7350	20230404	-67.82	2355	20240304	0.42	3455	-31.55	20240102	2355	0.42	20240304	7350	-67.82	20230404	2355	0.42	20240304	3.46	N	076080	500	112 억	451534	N	N	440	N	N
156	20240304	140502	57	100.00	KOSDAQ		건설	N	N	N	N	N	2385	-30	5	-1.24	119202860	49649	68.72	2395	2440	2370	3135	1695	2415	2400.91	2.00	5123	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	539	-20.04	0.79	12	0.22	-119.00	3032.00	7350	20230404	-67.55	2365	20240207	0.85	3455	-30.97	20240102	2365	0.85	20240207	7350	-67.55	20230404	2365	0.85	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N
157	20240304	130529	57	100.00	KOSDAQ		건설	N	N	N	N	N	2395	-20	5	-0.83	99846900	41556	57.52	2395	2440	2370	3135	1695	2415	2402.71	2.00	8025	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	541	-20.13	0.79	12	0.18	-119.00	3032.00	7350	20230404	-67.41	2365	20240207	1.27	3455	-30.68	20240102	2365	1.27	20240207	7350	-67.41	20230404	2365	1.27	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N
158	20240304	120507	57	100.00	KOSDAQ		건설	N	N	N	N	N	2400	-15	5	-0.62	70367300	29250	40.49	2395	2440	2370	3135	1695	2415	2405.72	2.00	5866	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	542	-20.17	0.79	12	0.13	-119.00	3032.00	7350	20230404	-67.35	2365	20240207	1.48	3455	-30.54	20240102	2365	1.48	20240207	7350	-67.35	20230404	2365	1.48	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N
159	20240304	110525	57	100.00	KOSDAQ		건설	N	N	N	N	N	2405	-10	5	-0.41	58371375	24262	33.58	2395	2440	2370	3135	1695	2415	2405.88	2.00	5573	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	543	-20.21	0.79	12	0.11	-119.00	3032.00	7350	20230404	-67.28	2365	20240207	1.69	3455	-30.39	20240102	2365	1.69	20240207	7350	-67.28	20230404	2365	1.69	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N
160	20240304	100527	57	100.00	KOSDAQ		건설	N	N	N	N	N	2405	-10	5	-0.41	52575305	21859	30.26	2395	2440	2370	3135	1695	2415	2405.20	2.00	5472	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	543	-20.21	0.79	12	0.10	-119.00	3032.00	7350	20230404	-67.28	2365	20240207	1.69	3455	-30.39	20240102	2365	1.69	20240207	7350	-67.28	20230404	2365	1.69	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N
161	20240304	090527	57	100.00	KOSDAQ		건설	N	N	N	N	N	2410	-5	5	-0.21	10500180	4393	6.08	2395	2415	2370	3135	1695	2415	2390.21	2.00	1608	2511	2462	2421	2372	2331	2442	2352	113	720	500	1490	5	1	22594156	545	-20.25	0.79	12	0.02	-119.00	3032.00	7350	20230404	-67.21	2365	20240207	1.90	3455	-30.25	20240102	2365	1.90	20240207	7350	-67.21	20230404	2365	1.90	20240207	3.46	N	076080	500	112 억	451534	N	N	440	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History