KissMeData/042940/price/prices-20240301.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	428	-2	5	-0.47	187708399	428813	68.15	430	449	426	559	301	430	437.74	-112892	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	451	-4.98	0.62	12	0.41	-86.00	689.00	794	20230417	-46.10	359	20240313	19.22	593	-27.82	20240315	359	19.22	20240313	794	-46.10	20230417	359	19.22	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
3	20240329	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	430	0	3	0.00	175837572	401045	63.74	430	449	427	559	301	430	438.45	-112891	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	453	-5.00	0.62	12	0.38	-86.00	689.00	794	20230417	-45.84	359	20240313	19.78	593	-27.49	20240315	359	19.78	20240313	794	-45.84	20230417	359	19.78	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
4	20240329	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	435	5	2	1.16	167035712	380577	60.48	430	449	427	559	301	430	438.90	-100788	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	459	-5.06	0.63	12	0.36	-86.00	689.00	794	20230417	-45.21	359	20240313	21.17	593	-26.64	20240315	359	21.17	20240313	794	-45.21	20230417	359	21.17	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
5	20240329	130448	57	100.00	KOSDAQ	건설	N	N	N	N	N	432	2	2	0.47	152383370	346581	55.08	430	449	427	559	301	430	439.68	-101432	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	456	-5.02	0.63	12	0.33	-86.00	689.00	794	20230417	-45.59	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	794	-45.59	20230417	359	20.33	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
6	20240329	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	432	2	2	0.47	136938656	310986	49.42	430	449	427	559	301	430	440.34	-93681	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	456	-5.02	0.63	12	0.29	-86.00	689.00	794	20230417	-45.59	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	794	-45.59	20230417	359	20.33	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
7	20240329	110445	57	100.00	KOSDAQ	건설	N	N	N	N	N	435	5	2	1.16	121980033	276636	43.96	430	449	427	559	301	430	440.94	-83943	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	459	-5.06	0.63	12	0.26	-86.00	689.00	794	20230417	-45.21	359	20240313	21.17	593	-26.64	20240315	359	21.17	20240313	794	-45.21	20230417	359	21.17	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
8	20240329	100447	57	100.00	KOSDAQ	건설	N	N	N	N	N	436	6	2	1.40	84765008	192322	30.56	430	449	427	559	301	430	440.75	-57359	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	460	-5.07	0.63	12	0.18	-86.00	689.00	794	20230417	-45.09	359	20240313	21.45	593	-26.48	20240315	359	21.45	20240313	794	-45.09	20230417	359	21.45	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
9	20240329	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	427	-3	5	-0.70	1675764	3904	0.62	430	430	427	559	301	430	429.24	-134	454	442	431	419	408	436	413	527	129	500	290	1	1	105454439	450	-4.97	0.62	12	0.00	-86.00	689.00	794	20230417	-46.22	359	20240313	18.94	593	-27.99	20240315	359	18.94	20240313	794	-46.22	20230417	359	18.94	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
10	20240328	160450	57	100.00	KOSDAQ	건설	N	N	N	N	N	430	-10	5	-2.27	269141322	627500	51.66	440	443	420	572	308	440	428.90	42045	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	453	-5.00	0.62	12	0.60	-86.00	689.00	794	20230417	-45.84	359	20240313	19.78	593	-27.49	20240315	359	19.78	20240313	794	-45.84	20230417	359	19.78	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
11	20240328	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	433	-7	5	-1.59	248291423	579025	47.67	440	443	420	572	308	440	428.81	40090	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	457	-5.03	0.63	12	0.55	-86.00	689.00	794	20230417	-45.47	359	20240313	20.61	593	-26.98	20240315	359	20.61	20240313	794	-45.47	20230417	359	20.61	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
12	20240328	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	432	-8	5	-1.82	214555035	500992	41.24	440	443	420	572	308	440	428.26	23449	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	456	-5.02	0.63	12	0.48	-86.00	689.00	794	20230417	-45.59	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	794	-45.59	20230417	359	20.33	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
13	20240328	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	431	-9	5	-2.05	201521136	470772	38.76	440	443	420	572	308	440	428.07	26897	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	455	-5.01	0.63	12	0.45	-86.00	689.00	794	20230417	-45.72	359	20240313	20.06	593	-27.32	20240315	359	20.06	20240313	794	-45.72	20230417	359	20.06	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
14	20240328	120448	57	100.00	KOSDAQ	건설	N	N	N	N	N	428	-12	5	-2.73	186693063	436397	35.93	440	443	420	572	308	440	427.81	31647	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	451	-4.98	0.62	12	0.41	-86.00	689.00	794	20230417	-46.10	359	20240313	19.22	593	-27.82	20240315	359	19.22	20240313	794	-46.10	20230417	359	19.22	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
15	20240328	110445	57	100.00	KOSDAQ	건설	N	N	N	N	N	427	-13	5	-2.95	145214831	339283	27.93	440	443	420	572	308	440	428.01	28490	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	450	-4.97	0.62	12	0.32	-86.00	689.00	794	20230417	-46.22	359	20240313	18.94	593	-27.99	20240315	359	18.94	20240313	794	-46.22	20230417	359	18.94	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
16	20240328	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	428	-12	5	-2.73	106074111	247566	20.38	440	443	420	572	308	440	428.47	23183	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	451	-4.98	0.62	12	0.23	-86.00	689.00	794	20230417	-46.10	359	20240313	19.22	593	-27.82	20240315	359	19.22	20240313	794	-46.10	20230417	359	19.22	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
17	20240328	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	434	-6	5	-1.36	7481202	17114	1.41	440	443	432	572	308	440	437.14	2155	473	456	443	426	413	450	420	527	132	500	290	1	1	105454439	458	-5.05	0.63	12	0.02	-86.00	689.00	794	20230417	-45.34	359	20240313	20.89	593	-26.81	20240315	359	20.89	20240313	794	-45.34	20230417	359	20.89	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
18	20240327	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	440	-20	5	-4.35	526661434	1190037	121.30	460	460	430	598	322	460	442.56	24368	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	464	-5.12	0.64	12	1.13	-86.00	689.00	794	20230417	-44.58	359	20240313	22.56	593	-25.80	20240315	359	22.56	20240313	794	-44.58	20230417	359	22.56	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
19	20240327	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	440	-20	5	-4.35	520765496	1176627	119.94	460	460	430	598	322	460	442.59	25100	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	464	-5.12	0.64	12	1.12	-86.00	689.00	794	20230417	-44.58	359	20240313	22.56	593	-25.80	20240315	359	22.56	20240313	794	-44.58	20230417	359	22.56	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
20	20240327	140455	57	100.00	KOSDAQ	건설	N	N	N	N	N	434	-26	5	-5.65	494718894	1116970	113.86	460	460	430	598	322	460	442.91	25908	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	458	-5.05	0.63	12	1.06	-86.00	689.00	794	20230417	-45.34	359	20240313	20.89	593	-26.81	20240315	359	20.89	20240313	794	-45.34	20230417	359	20.89	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
21	20240327	130454	57	100.00	KOSDAQ	건설	N	N	N	N	N	437	-23	5	-5.00	456571933	1029469	104.94	460	460	430	598	322	460	443.50	39059	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	461	-5.08	0.63	12	0.98	-86.00	689.00	794	20230417	-44.96	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	794	-44.96	20230417	359	21.73	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
22	20240327	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	438	-22	5	-4.78	421807656	949890	96.82	460	460	430	598	322	460	444.06	38578	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	462	-5.09	0.64	12	0.90	-86.00	689.00	794	20230417	-44.84	359	20240313	22.01	593	-26.14	20240315	359	22.01	20240313	794	-44.84	20230417	359	22.01	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
23	20240327	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	452	-8	5	-1.74	162971417	359747	36.67	460	460	447	598	322	460	453.02	19635	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	477	-5.26	0.66	12	0.34	-86.00	689.00	794	20230417	-43.07	359	20240313	25.91	593	-23.78	20240315	359	25.91	20240313	794	-43.07	20230417	359	25.91	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
24	20240327	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	455	-5	5	-1.09	86263133	189659	19.33	460	460	452	598	322	460	454.83	17285	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	480	-5.29	0.66	12	0.18	-86.00	689.00	794	20230417	-42.70	359	20240313	26.74	593	-23.27	20240315	359	26.74	20240313	794	-42.70	20230417	359	26.74	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
25	20240327	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	459	-1	5	-0.22	6920619	15124	1.54	460	460	456	598	322	460	457.59	8204	480	470	460	450	440	465	445	527	138	500	310	1	1	105454439	484	-5.34	0.67	12	0.01	-86.00	689.00	794	20230417	-42.19	359	20240313	27.86	593	-22.60	20240315	359	27.86	20240313	794	-42.19	20230417	359	27.86	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
26	20240326	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	460	-12	5	-2.54	439156297	958106	35.22	468	470	450	613	331	472	458.36	35879	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	485	-3.51	0.75	12	0.91	-131.00	613.00	794	20230417	-42.07	359	20240313	28.13	593	-22.43	20240315	359	28.13	20240313	794	-42.07	20230417	359	28.13	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
27	20240326	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	460	-12	5	-2.54	401965557	876849	32.23	468	470	450	613	331	472	458.42	32343	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	485	-3.51	0.75	12	0.83	-131.00	613.00	794	20230417	-42.07	359	20240313	28.13	593	-22.43	20240315	359	28.13	20240313	794	-42.07	20230417	359	28.13	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
28	20240326	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	457	-15	5	-3.18	382012522	833430	30.63	468	470	450	613	331	472	458.36	40073	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	482	-3.49	0.75	12	0.79	-131.00	613.00	794	20230417	-42.44	359	20240313	27.30	593	-22.93	20240315	359	27.30	20240313	794	-42.44	20230417	359	27.30	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
29	20240326	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	458	-14	5	-2.97	322250659	703217	25.85	468	470	450	613	331	472	458.25	35662	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	483	-3.50	0.75	12	0.67	-131.00	613.00	794	20230417	-42.32	359	20240313	27.58	593	-22.77	20240315	359	27.58	20240313	794	-42.32	20230417	359	27.58	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
30	20240326	110439	57	100.00	KOSDAQ	건설	N	N	N	N	N	458	-14	5	-2.97	244319351	532275	19.56	468	470	450	613	331	472	459.01	41863	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	483	-3.50	0.75	12	0.50	-131.00	613.00	794	20230417	-42.32	359	20240313	27.58	593	-22.77	20240315	359	27.58	20240313	794	-42.32	20230417	359	27.58	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
31	20240326	100447	57	100.00	KOSDAQ	건설	N	N	N	N	N	459	-13	5	-2.75	211539718	460924	16.94	468	470	450	613	331	472	458.95	37390	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	484	-3.50	0.75	12	0.44	-131.00	613.00	794	20230417	-42.19	359	20240313	27.86	593	-22.60	20240315	359	27.86	20240313	794	-42.19	20230417	359	27.86	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
32	20240326	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	465	-7	5	-1.48	34117511	73194	2.69	468	470	463	613	331	472	466.12	-1906	510	491	469	450	428	500	459	527	141	500	320	1	1	105454439	490	-3.55	0.76	12	0.07	-131.00	613.00	794	20230417	-41.44	359	20240313	29.53	593	-21.59	20240315	359	29.53	20240313	794	-41.44	20230417	359	29.53	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
33	20240325	160459	57	100.00	KOSDAQ	건설	N	N	N	N	N	472	13	2	2.83	1281314836	2708894	212.24	457	488	447	596	322	459	473.00	73841	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	498	-3.60	0.77	12	2.57	-131.00	613.00	794	20230417	-40.55	359	20240313	31.48	593	-20.40	20240315	359	31.48	20240313	794	-40.55	20230417	359	31.48	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
34	20240325	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	477	18	2	3.92	1220232012	2579279	202.09	457	488	447	596	322	459	473.09	66311	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	503	-3.64	0.78	12	2.45	-131.00	613.00	794	20230417	-39.92	359	20240313	32.87	593	-19.56	20240315	359	32.87	20240313	794	-39.92	20230417	359	32.87	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
35	20240325	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	480	21	2	4.58	1112884592	2354024	184.44	457	488	447	596	322	459	472.76	109849	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	506	-3.66	0.78	12	2.23	-131.00	613.00	794	20230417	-39.55	359	20240313	33.70	593	-19.06	20240315	359	33.70	20240313	794	-39.55	20230417	359	33.70	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
36	20240325	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	480	21	2	4.58	1048930728	2219958	173.93	457	488	447	596	322	459	472.50	135777	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	506	-3.66	0.78	12	2.11	-131.00	613.00	794	20230417	-39.55	359	20240313	33.70	593	-19.06	20240315	359	33.70	20240313	794	-39.55	20230417	359	33.70	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
37	20240325	120506	57	100.00	KOSDAQ	건설	N	N	N	N	N	475	16	2	3.49	994802990	2106397	165.04	457	488	447	596	322	459	472.28	150878	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	501	-3.63	0.77	12	2.00	-131.00	613.00	794	20230417	-40.18	359	20240313	32.31	593	-19.90	20240315	359	32.31	20240313	794	-40.18	20230417	359	32.31	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
38	20240325	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	474	15	2	3.27	782251296	1658950	129.98	457	488	447	596	322	459	471.53	197234	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	500	-3.62	0.77	12	1.57	-131.00	613.00	794	20230417	-40.30	359	20240313	32.03	593	-20.07	20240315	359	32.03	20240313	794	-40.30	20230417	359	32.03	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
39	20240325	100501	57	100.00	KOSDAQ	건설	N	N	N	N	N	466	7	2	1.53	257879343	559309	43.82	457	472	447	596	322	459	461.07	97457	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	491	-3.56	0.76	12	0.53	-131.00	613.00	794	20230417	-41.31	359	20240313	29.81	593	-21.42	20240315	359	29.81	20240313	794	-41.31	20230417	359	29.81	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
40	20240325	090503	57	100.00	KOSDAQ	건설	N	N	N	N	N	451	-8	5	-1.74	95551102	209570	16.42	457	468	449	596	322	459	455.94	32895	475	467	453	445	431	471	449	527	137	500	310	1	1	105454439	476	-3.44	0.74	12	0.20	-131.00	613.00	794	20230417	-43.20	359	20240313	25.63	593	-23.95	20240315	359	25.63	20240313	794	-43.20	20230417	359	25.63	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
41	20240322	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	459	9	2	2.00	552456629	1228038	58.48	455	461	439	585	315	450	449.87	-40560	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	484	-3.50	0.75	12	1.16	-131.00	613.00	794	20230417	-42.19	326	20230317	40.80	593	-22.60	20240315	359	27.86	20240313	794	-42.19	20230417	359	27.86	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
42	20240322	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	454	4	2	0.89	472979114	1054526	50.22	455	461	439	585	315	450	448.52	-49652	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	479	-3.47	0.74	12	1.00	-131.00	613.00	794	20230417	-42.82	326	20230317	39.26	593	-23.44	20240315	359	26.46	20240313	794	-42.82	20230417	359	26.46	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
43	20240322	140459	57	100.00	KOSDAQ	건설	N	N	N	N	N	450	0	3	0.00	404135379	902767	42.99	455	461	439	585	315	450	447.66	-75749	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	475	-3.44	0.73	12	0.86	-131.00	613.00	794	20230417	-43.32	326	20230317	38.04	593	-24.11	20240315	359	25.35	20240313	794	-43.32	20230417	359	25.35	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
44	20240322	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	447	-3	5	-0.67	346972092	776167	36.96	455	461	439	585	315	450	447.03	-75298	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	471	-3.41	0.73	12	0.74	-131.00	613.00	794	20230417	-43.70	326	20230317	37.12	593	-24.62	20240315	359	24.51	20240313	794	-43.70	20230417	359	24.51	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
45	20240322	120457	57	100.00	KOSDAQ	건설	N	N	N	N	N	448	-2	5	-0.44	308967745	690665	32.89	455	461	439	585	315	450	447.35	-68629	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	472	-3.42	0.73	12	0.65	-131.00	613.00	794	20230417	-43.58	326	20230317	37.42	593	-24.45	20240315	359	24.79	20240313	794	-43.58	20230417	359	24.79	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
46	20240322	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	445	-5	5	-1.11	248068659	553793	26.37	455	461	439	585	315	450	447.94	-87931	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	469	-3.40	0.73	12	0.53	-131.00	613.00	794	20230417	-43.95	326	20230317	36.50	593	-24.96	20240315	359	23.96	20240313	794	-43.95	20230417	359	23.96	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
47	20240322	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	447	-3	5	-0.67	159856647	355099	16.91	455	461	440	585	315	450	450.18	-70636	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	471	-3.41	0.73	12	0.34	-131.00	613.00	794	20230417	-43.70	326	20230317	37.12	593	-24.62	20240315	359	24.51	20240313	794	-43.70	20230417	359	24.51	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
48	20240322	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	452	2	2	0.44	69705013	152903	7.28	455	461	445	585	315	450	455.89	-25567	496	472	453	429	410	485	442	527	135	500	300	1	1	105454439	477	-3.45	0.74	12	0.14	-131.00	613.00	794	20230417	-43.07	326	20230317	38.65	593	-23.78	20240315	359	25.91	20240313	794	-43.07	20230417	359	25.91	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
49	20240321	160457	57	100.00	KOSDAQ	건설	N	N	N	N	N	450	14	2	3.21	923729101	2043292	88.04	446	477	434	566	306	436	452.08	-10078	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	475	-3.44	0.73	12	1.94	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	593	-24.11	20240315	359	25.35	20240313	794	-43.32	20230417	359	25.35	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
50	20240321	150458	57	100.00	KOSDAQ	건설	N	N	N	N	N	439	3	2	0.69	809489545	1787643	77.03	446	477	434	566	306	436	452.83	13454	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	463	-3.35	0.72	12	1.70	-131.00	613.00	794	20230417	-44.71	299	20230316	46.82	593	-25.97	20240315	359	22.28	20240313	794	-44.71	20230417	359	22.28	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
51	20240321	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	439	3	2	0.69	740185740	1629129	70.20	446	477	436	566	306	436	454.34	32214	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	463	-3.35	0.72	12	1.54	-131.00	613.00	794	20230417	-44.71	299	20230316	46.82	593	-25.97	20240315	359	22.28	20240313	794	-44.71	20230417	359	22.28	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
52	20240321	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	443	7	2	1.61	656357402	1438305	61.98	446	477	441	566	306	436	456.34	19219	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	467	-3.38	0.72	12	1.36	-131.00	613.00	794	20230417	-44.21	299	20230316	48.16	593	-25.30	20240315	359	23.40	20240313	794	-44.21	20230417	359	23.40	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
53	20240321	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	446	10	2	2.29	631447430	1382477	59.57	446	477	441	566	306	436	456.75	30448	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	470	-3.40	0.73	12	1.31	-131.00	613.00	794	20230417	-43.83	299	20230316	49.16	593	-24.79	20240315	359	24.23	20240313	794	-43.83	20230417	359	24.23	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
54	20240321	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	453	17	2	3.90	587357475	1284109	55.33	446	477	441	566	306	436	457.40	46830	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	478	-3.46	0.74	12	1.22	-131.00	613.00	794	20230417	-42.95	299	20230316	51.51	593	-23.61	20240315	359	26.18	20240313	794	-42.95	20230417	359	26.18	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
55	20240321	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	455	19	2	4.36	508302462	1107388	47.72	446	477	441	566	306	436	459.01	47892	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	480	-3.47	0.74	12	1.05	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	593	-23.27	20240315	359	26.74	20240313	794	-42.70	20230417	359	26.74	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
56	20240321	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	462	26	2	5.96	139876508	305906	13.18	446	471	441	566	306	436	457.25	-2290	484	460	443	419	402	451	410	527	130	500	290	1	1	105454439	487	-3.53	0.75	12	0.29	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	593	-22.09	20240315	359	28.69	20240313	794	-41.81	20230417	359	28.69	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
57	20240320	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	436	-24	5	-5.22	1012301459	2285399	33.66	461	467	426	598	322	460	442.90	168324	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	460	-3.33	0.71	12	2.17	-131.00	613.00	794	20230417	-45.09	299	20230316	45.82	593	-26.48	20240315	359	21.45	20240313	794	-45.09	20230417	359	21.45	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
58	20240320	150455	57	100.00	KOSDAQ	건설	N	N	N	N	N	435	-25	5	-5.43	950264339	2142652	31.56	461	467	426	598	322	460	443.45	176089	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	459	-3.32	0.71	12	2.03	-131.00	613.00	794	20230417	-45.21	299	20230316	45.48	593	-26.64	20240315	359	21.17	20240313	794	-45.21	20230417	359	21.17	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
59	20240320	140459	57	100.00	KOSDAQ	건설	N	N	N	N	N	440	-20	5	-4.35	886115093	1996076	29.40	461	467	426	598	322	460	443.88	178346	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	464	-3.36	0.72	12	1.89	-131.00	613.00	794	20230417	-44.58	299	20230316	47.16	593	-25.80	20240315	359	22.56	20240313	794	-44.58	20230417	359	22.56	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
60	20240320	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	438	-22	5	-4.78	851366369	1916836	28.24	461	467	426	598	322	460	444.10	186183	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	462	-3.34	0.71	12	1.82	-131.00	613.00	794	20230417	-44.84	299	20230316	46.49	593	-26.14	20240315	359	22.01	20240313	794	-44.84	20230417	359	22.01	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
61	20240320	120457	57	100.00	KOSDAQ	건설	N	N	N	N	N	445	-15	5	-3.26	753231968	1692276	24.93	461	467	426	598	322	460	445.04	173534	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	469	-3.40	0.73	12	1.60	-131.00	613.00	794	20230417	-43.95	299	20230316	48.83	593	-24.96	20240315	359	23.96	20240313	794	-43.95	20230417	359	23.96	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
62	20240320	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	443	-17	5	-3.70	690069188	1549462	22.82	461	467	426	598	322	460	445.30	158321	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	467	-3.38	0.72	12	1.47	-131.00	613.00	794	20230417	-44.21	299	20230316	48.16	593	-25.30	20240315	359	23.40	20240313	794	-44.21	20230417	359	23.40	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
63	20240320	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	450	-10	5	-2.17	334773243	737451	10.86	461	467	446	598	322	460	453.91	53144	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	475	-3.44	0.73	12	0.70	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	593	-24.11	20240315	359	25.35	20240313	794	-43.32	20230417	359	25.35	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
64	20240320	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	459	-1	5	-0.22	48422533	105076	1.55	461	467	454	598	322	460	460.89	-27363	582	520	486	424	390	504	408	527	138	500	310	1	1	105454439	484	-3.50	0.75	12	0.10	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	593	-22.60	20240315	359	27.86	20240313	794	-42.19	20230417	359	27.86	20240313	0.00	N	042940	500	527 억	N	N	N	00	N
65	20240319	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	460	-31	5	-6.31	3339342590	6753922	153.06	485	548	452	638	344	491	494.45	-304407	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	485	-3.51	0.75	12	6.40	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	593	-22.43	20240315	359	28.13	20240313	794	-42.07	20230417	359	28.13	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
66	20240319	150455	57	100.00	KOSDAQ	건설	N	N	N	N	N	460	-31	5	-6.31	3289833819	6646469	150.63	485	548	452	638	344	491	494.98	-293559	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	485	-3.51	0.75	12	6.30	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	593	-22.43	20240315	359	28.13	20240313	794	-42.07	20230417	359	28.13	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
67	20240319	140455	57	100.00	KOSDAQ	건설	N	N	N	N	N	462	-29	5	-5.91	3164535111	6375903	144.50	485	548	452	638	344	491	496.33	-279461	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	487	-3.53	0.75	12	6.05	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	593	-22.09	20240315	359	28.69	20240313	794	-41.81	20230417	359	28.69	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
68	20240319	130428	57	100.00	KOSDAQ	건설	N	N	N	N	N	468	-23	5	-4.68	2919457030	5843879	132.44	485	548	463	638	344	491	499.58	-272303	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	494	-3.57	0.76	12	5.54	-131.00	613.00	794	20230417	-41.06	299	20230316	56.52	593	-21.08	20240315	359	30.36	20240313	794	-41.06	20230417	359	30.36	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
69	20240319	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	468	-23	5	-4.68	2728843693	5434527	123.16	485	548	465	638	344	491	502.13	-305113	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	494	-3.57	0.76	12	5.15	-131.00	613.00	794	20230417	-41.06	299	20230316	56.52	593	-21.08	20240315	359	30.36	20240313	794	-41.06	20230417	359	30.36	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
70	20240319	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	482	-9	5	-1.83	2538039199	5031710	114.03	485	548	470	638	344	491	504.41	-283546	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	508	-3.68	0.79	12	4.77	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	593	-18.72	20240315	359	34.26	20240313	794	-39.29	20230417	359	34.26	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
71	20240319	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	482	-9	5	-1.83	2133503257	4186542	94.88	485	548	477	638	344	491	509.61	-193386	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	508	-3.68	0.79	12	3.97	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	593	-18.72	20240315	359	34.26	20240313	794	-39.29	20230417	359	34.26	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
72	20240319	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	486	-5	5	-1.02	114450321	235657	5.34	485	496	480	638	344	491	485.64	40089	548	519	496	467	444	508	456	527	147	500	330	1	1	105454439	513	-3.71	0.79	12	0.22	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	593	-18.04	20240315	359	35.38	20240313	794	-38.79	20230417	359	35.38	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
73	20240318	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	491	-34	5	-6.48	2112562321	4335255	14.08	525	525	473	682	368	525	487.27	153483	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	518	-3.75	0.80	12	4.11	-131.00	613.00	794	20230417	-38.16	299	20230316	64.21	593	-17.20	20240315	359	36.77	20240313	794	-38.16	20230417	359	36.77	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
74	20240318	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	486	-39	5	-7.43	1948947730	4000537	12.99	525	525	473	682	368	525	487.15	138471	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	513	-3.71	0.79	12	3.79	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	593	-18.04	20240315	359	35.38	20240313	794	-38.79	20230417	359	35.38	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
75	20240318	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	487	-38	5	-7.24	1853084198	3802673	12.35	525	525	473	682	368	525	487.29	166321	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	514	-3.72	0.79	12	3.61	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	593	-17.88	20240315	359	35.65	20240313	794	-38.66	20230417	359	35.65	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
76	20240318	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	485	-40	5	-7.62	1729914689	3548440	11.53	525	525	473	682	368	525	487.49	223910	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	511	-3.70	0.79	12	3.36	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	593	-18.21	20240315	359	35.10	20240313	794	-38.92	20230417	359	35.10	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
77	20240318	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	486	-39	5	-7.43	1622107441	3324203	10.80	525	525	473	682	368	525	487.95	231155	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	513	-3.71	0.79	12	3.15	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	593	-18.04	20240315	359	35.38	20240313	794	-38.79	20230417	359	35.38	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
78	20240318	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	484	-41	5	-7.81	1398916132	2860462	9.29	525	525	473	682	368	525	489.03	209807	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	510	-3.69	0.79	12	2.71	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	593	-18.38	20240315	359	34.82	20240313	794	-39.04	20230417	359	34.82	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
79	20240318	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	487	-38	5	-7.24	1102269643	2254127	7.32	525	525	473	682	368	525	488.97	173995	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	514	-3.72	0.79	12	2.14	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	593	-17.88	20240315	359	35.65	20240313	794	-38.66	20230417	359	35.65	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
80	20240318	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	497	-28	5	-5.33	349270100	696672	2.26	525	525	480	682	368	525	501.27	80182	628	576	541	489	454	559	472	527	157	500	350	1	1	105454439	524	-3.79	0.81	12	0.66	-131.00	613.00	794	20230417	-37.41	299	20230316	66.22	593	-16.19	20240315	359	38.44	20240313	794	-37.41	20230417	359	38.44	20240313	0.01	N	042940	500	527 억	N	N	N	00	N
81	20240315	160445	54	100.00	KOSDAQ	건설	N	N	N	N	N	525	50	2	10.53	16833332892	30628443	1138.37	560	593	506	617	333	475	549.60	-235949	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	554	-4.01	0.86	12	29.04	-131.00	613.00	794	20230417	-33.88	299	20230316	75.59	593	-11.47	20240315	359	46.24	20240313	794	-33.88	20230417	299	75.59	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
82	20240315	150423	54	100.00	KOSDAQ	건설	N	N	N	N	N	508	33	2	6.95	16346770310	29698878	1103.82	560	593	506	617	333	475	550.42	-237341	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	536	-3.88	0.83	12	28.16	-131.00	613.00	794	20230417	-36.02	299	20230316	69.90	593	-14.33	20240315	359	41.50	20240313	794	-36.02	20230417	299	69.90	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
83	20240315	140421	54	100.00	KOSDAQ	건설	N	N	N	N	N	558	83	2	17.47	14660688604	26557810	987.08	560	593	507	617	333	475	552.03	-236057	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	588	-4.26	0.91	12	25.18	-131.00	613.00	794	20230417	-29.72	299	20230316	86.62	593	-5.90	20240315	359	55.43	20240313	794	-29.72	20230417	299	86.62	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
84	20240315	130448	54	100.00	KOSDAQ	건설	N	N	N	N	N	524	49	2	10.32	13328627812	24068594	894.56	560	593	507	617	333	475	553.78	-209818	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	553	-4.00	0.85	12	22.82	-131.00	613.00	794	20230417	-34.01	299	20230316	75.25	593	-11.64	20240315	359	45.96	20240313	794	-34.01	20230417	299	75.25	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
85	20240315	120448	54	100.00	KOSDAQ	건설	N	N	N	N	N	542	67	2	14.11	12708920644	22917272	851.77	560	593	507	617	333	475	554.56	-215904	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	572	-4.14	0.88	12	21.73	-131.00	613.00	794	20230417	-31.74	299	20230316	81.27	593	-8.60	20240315	359	50.97	20240313	794	-31.74	20230417	299	81.27	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
86	20240315	110442	54	100.00	KOSDAQ	건설	N	N	N	N	N	559	84	2	17.68	10960245052	19676204	731.31	560	593	507	617	333	475	557.03	-183962	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	589	-4.27	0.91	12	18.66	-131.00	613.00	794	20230417	-29.60	299	20230316	86.96	593	-5.73	20240315	359	55.71	20240313	794	-29.60	20230417	299	86.96	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
87	20240315	100446	54	100.00	KOSDAQ	건설	N	N	N	N	N	556	81	2	17.05	7222424546	13111512	487.32	560	593	507	617	333	475	550.85	-159009	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	586	-4.24	0.91	12	12.43	-131.00	613.00	794	20230417	-29.97	299	20230316	85.95	593	-6.24	20240315	359	54.87	20240313	794	-29.97	20230417	299	85.95	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
88	20240315	090448	54	100.00	KOSDAQ	건설	N	N	N	N	N	537	62	2	13.05	2201211127	3889031	144.54	560	593	535	617	333	475	566.02	-78900	551	512	436	397	321	532	417	527	142	500	320	1	1	105454439	566	-4.10	0.88	12	3.69	-131.00	613.00	794	20230417	-32.37	299	20230316	79.60	593	-9.44	20240315	359	49.58	20240313	794	-32.37	20230417	299	79.60	20230316	0.01	N	042940	500	527 억	N	N	N	01	N
89	20240314	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	475	109	1	29.78	1116131202	2660934	908.59	366	475	360	475	257	366	419.13	-179240	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	501	-3.63	0.77	12	2.52	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	475	0.00	20240314	359	32.31	20240313	794	-40.18	20230417	299	58.86	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
90	20240314	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	388	22	2	6.01	388693312	1035222	353.48	366	397	360	475	257	366	375.47	-41672	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	409	-2.96	0.63	12	0.98	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	427	-9.13	20240103	359	8.08	20240313	794	-51.13	20230417	299	29.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
91	20240314	140443	57	100.00	KOSDAQ	건설	N	N	N	N	N	363	-3	5	-0.82	95667955	262947	89.78	366	371	360	475	257	366	363.83	4452	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	383	-2.77	0.59	12	0.25	-131.00	613.00	794	20230417	-54.28	299	20230316	21.40	427	-14.99	20240103	359	1.11	20240313	794	-54.28	20230417	299	21.40	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
92	20240314	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	362	-4	5	-1.09	68750030	188479	64.36	366	371	360	475	257	366	364.76	-938	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	382	-2.76	0.59	12	0.18	-131.00	613.00	794	20230417	-54.41	299	20230316	21.07	427	-15.22	20240103	359	0.84	20240313	794	-54.41	20230417	299	21.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
93	20240314	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	365	-1	5	-0.27	64932660	177949	60.76	366	371	360	475	257	366	364.89	-1055	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	385	-2.79	0.60	12	0.17	-131.00	613.00	794	20230417	-54.03	299	20230316	22.07	427	-14.52	20240103	359	1.67	20240313	794	-54.03	20230417	299	22.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
94	20240314	110442	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	0	3	0.00	56503674	154855	52.88	366	371	360	475	257	366	364.88	-1019	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	386	-2.79	0.60	12	0.15	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	359	1.95	20240313	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
95	20240314	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	362	-4	5	-1.09	35736956	98172	33.52	366	371	360	475	257	366	364.02	-2930	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	382	-2.76	0.59	12	0.09	-131.00	613.00	794	20230417	-54.41	299	20230316	21.07	427	-15.22	20240103	359	0.84	20240313	794	-54.41	20230417	299	21.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
96	20240314	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	367	1	2	0.27	10816679	29301	10.00	366	371	366	475	257	366	369.16	-14967	377	371	365	359	353	374	362	527	109	500	240	1	1	105454439	387	-2.80	0.60	12	0.03	-131.00	613.00	794	20230417	-53.78	299	20230316	22.74	427	-14.05	20240103	359	2.23	20240313	794	-53.78	20230417	299	22.74	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
97	20240313	160439	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	0	3	0.00	103010781	282370	121.87	365	371	359	475	257	366	364.73	29754	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	386	-2.79	0.60	12	0.27	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	359	1.95	20240313	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
98	20240313	150438	57	100.00	KOSDAQ	건설	N	N	N	N	N	365	-1	5	-0.27	91597863	251182	108.41	365	371	359	475	257	366	364.67	29755	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	385	-2.79	0.60	12	0.24	-131.00	613.00	794	20230417	-54.03	299	20230316	22.07	427	-14.52	20240103	359	1.67	20240313	794	-54.03	20230417	299	22.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
99	20240313	140442	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	0	3	0.00	77586961	212674	91.79	365	371	359	475	257	366	364.82	23414	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	386	-2.79	0.60	12	0.20	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	359	1.95	20240313	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
100	20240313	130445	57	100.00	KOSDAQ	건설	N	N	N	N	N	368	2	2	0.55	69531136	190669	82.29	365	371	359	475	257	366	364.67	24307	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	388	-2.81	0.60	12	0.18	-131.00	613.00	794	20230417	-53.65	299	20230316	23.08	427	-13.82	20240103	359	2.51	20240313	794	-53.65	20230417	299	23.08	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
101	20240313	120441	57	100.00	KOSDAQ	건설	N	N	N	N	N	369	3	2	0.82	63421387	174064	75.12	365	371	359	475	257	366	364.36	24306	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	389	-2.82	0.60	12	0.17	-131.00	613.00	794	20230417	-53.53	299	20230316	23.41	427	-13.58	20240103	359	2.79	20240313	794	-53.53	20230417	299	23.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
102	20240313	110439	57	100.00	KOSDAQ	건설	N	N	N	N	N	368	2	2	0.55	57130784	156971	67.75	365	371	359	475	257	366	363.96	24335	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	388	-2.81	0.60	12	0.15	-131.00	613.00	794	20230417	-53.65	299	20230316	23.08	427	-13.82	20240103	359	2.51	20240313	794	-53.65	20230417	299	23.08	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
103	20240313	100437	57	100.00	KOSDAQ	건설	N	N	N	N	N	370	4	2	1.09	53437580	146965	63.43	365	370	359	475	257	366	363.61	30718	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	390	-2.82	0.60	12	0.14	-131.00	613.00	794	20230417	-53.40	299	20230316	23.75	427	-13.35	20240103	359	3.06	20240313	794	-53.40	20230417	299	23.75	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
104	20240313	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	365	-1	5	-0.27	1903965	5222	2.25	365	365	362	475	257	366	364.60	87	383	374	368	359	353	371	356	527	109	500	240	1	1	105454439	385	-2.79	0.60	12	0.00	-131.00	613.00	794	20230417	-54.03	299	20230316	22.07	427	-14.52	20240103	362	0.83	20240313	794	-54.03	20230417	299	22.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
105	20240312	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	-3	5	-0.81	84670722	231197	102.45	370	377	362	479	259	369	366.23	-10384	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	386	-2.79	0.60	12	0.22	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	362	1.10	20240312	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
106	20240312	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	-3	5	-0.81	76599239	209134	92.67	370	377	362	479	259	369	366.27	-10384	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	386	-2.79	0.60	12	0.20	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	362	1.10	20240312	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
107	20240312	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	365	-4	5	-1.08	74346430	202957	89.93	370	377	362	479	259	369	366.32	-10205	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	385	-2.79	0.60	12	0.19	-131.00	613.00	794	20230417	-54.03	299	20230316	22.07	427	-14.52	20240103	362	0.83	20240312	794	-54.03	20230417	299	22.07	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
108	20240312	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	364	-5	5	-1.36	65101530	177597	78.70	370	377	362	479	259	369	366.57	-11171	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	384	-2.78	0.59	12	0.17	-131.00	613.00	794	20230417	-54.16	299	20230316	21.74	427	-14.75	20240103	362	0.55	20240312	794	-54.16	20230417	299	21.74	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
109	20240312	120436	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	-3	5	-0.81	57312229	156228	69.23	370	377	362	479	259	369	366.85	-11176	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	386	-2.79	0.60	12	0.15	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	362	1.10	20240312	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
110	20240312	110436	57	100.00	KOSDAQ	건설	N	N	N	N	N	367	-2	5	-0.54	47178658	128546	56.96	370	377	362	479	259	369	367.02	-9841	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	387	-2.80	0.60	12	0.12	-131.00	613.00	794	20230417	-53.78	299	20230316	22.74	427	-14.05	20240103	362	1.38	20240312	794	-53.78	20230417	299	22.74	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
111	20240312	100433	57	100.00	KOSDAQ	건설	N	N	N	N	N	366	-3	5	-0.81	39937117	108712	48.17	370	377	362	479	259	369	367.37	-9672	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	386	-2.79	0.60	12	0.10	-131.00	613.00	794	20230417	-53.90	299	20230316	22.41	427	-14.29	20240103	362	1.10	20240312	794	-53.90	20230417	299	22.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
112	20240312	090433	57	100.00	KOSDAQ	건설	N	N	N	N	N	369	0	3	0.00	9829011	26568	11.77	370	377	367	479	259	369	369.96	-5506	378	373	370	365	362	372	364	527	110	500	250	1	1	105454439	389	-2.82	0.60	12	0.03	-131.00	613.00	794	20230417	-53.53	299	20230316	23.41	427	-13.58	20240103	363	1.65	20240201	794	-53.53	20230417	299	23.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
113	20240311	160432	57	100.00	KOSDAQ	건설	N	N	N	N	N	369	-6	5	-1.60	83418866	224505	65.85	375	375	367	487	263	375	371.57	6860	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	389	-2.82	0.60	12	0.21	-131.00	613.00	794	20230417	-53.53	299	20230316	23.41	427	-13.58	20240103	363	1.65	20240201	794	-53.53	20230417	299	23.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
114	20240311	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	372	-3	5	-0.80	72219269	194133	56.94	375	375	367	487	263	375	372.01	3075	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	392	-2.84	0.61	12	0.18	-131.00	613.00	794	20230417	-53.15	299	20230316	24.41	427	-12.88	20240103	363	2.48	20240201	794	-53.15	20230417	299	24.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
115	20240311	140430	57	100.00	KOSDAQ	건설	N	N	N	N	N	372	-3	5	-0.80	65341591	175658	51.52	375	375	367	487	263	375	371.98	2959	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	392	-2.84	0.61	12	0.17	-131.00	613.00	794	20230417	-53.15	299	20230316	24.41	427	-12.88	20240103	363	2.48	20240201	794	-53.15	20230417	299	24.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
116	20240311	130434	57	100.00	KOSDAQ	건설	N	N	N	N	N	370	-5	5	-1.33	46270019	124018	36.38	375	375	368	487	263	375	373.09	-1122	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	390	-2.82	0.60	12	0.12	-131.00	613.00	794	20230417	-53.40	299	20230316	23.75	427	-13.35	20240103	363	1.93	20240201	794	-53.40	20230417	299	23.75	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
117	20240311	120434	57	100.00	KOSDAQ	건설	N	N	N	N	N	375	0	3	0.00	32581543	87254	25.59	375	375	368	487	263	375	373.41	-1415	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	395	-2.86	0.61	12	0.08	-131.00	613.00	794	20230417	-52.77	299	20230316	25.42	427	-12.18	20240103	363	3.31	20240201	794	-52.77	20230417	299	25.42	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
118	20240311	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	373	-2	5	-0.53	22686385	60785	17.83	375	375	368	487	263	375	373.22	-6581	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	393	-2.85	0.61	12	0.06	-131.00	613.00	794	20230417	-53.02	299	20230316	24.75	427	-12.65	20240103	363	2.75	20240201	794	-53.02	20230417	299	24.75	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
119	20240311	100425	57	100.00	KOSDAQ	건설	N	N	N	N	N	372	-3	5	-0.80	17446206	46743	13.71	375	375	368	487	263	375	373.24	-6861	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	392	-2.84	0.61	12	0.04	-131.00	613.00	794	20230417	-53.15	299	20230316	24.41	427	-12.88	20240103	363	2.48	20240201	794	-53.15	20230417	299	24.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
120	20240311	090428	57	100.00	KOSDAQ	건설	N	N	N	N	N	374	-1	5	-0.27	3411677	9169	2.69	375	375	368	487	263	375	372.09	-2950	389	381	376	368	363	379	366	527	112	500	250	1	1	105454439	394	-2.85	0.61	12	0.01	-131.00	613.00	794	20230417	-52.90	299	20230316	25.08	427	-12.41	20240103	363	3.03	20240201	794	-52.90	20230417	299	25.08	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
121	20240308	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	375	-10	5	-2.60	127953667	340444	89.74	384	384	371	500	270	385	375.84	-3818	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	395	-2.86	0.61	12	0.32	-131.00	613.00	794	20230417	-52.77	299	20230316	25.42	427	-12.18	20240103	363	3.31	20240201	794	-52.77	20230417	299	25.42	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
122	20240308	150430	57	100.00	KOSDAQ	건설	N	N	N	N	N	372	-13	5	-3.38	118623855	315512	83.17	384	384	372	500	270	385	375.97	-15466	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	392	-2.84	0.61	12	0.30	-131.00	613.00	794	20230417	-53.15	299	20230316	24.41	427	-12.88	20240103	363	2.48	20240201	794	-53.15	20230417	299	24.41	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
123	20240308	140428	57	100.00	KOSDAQ	건설	N	N	N	N	N	376	-9	5	-2.34	98476111	261647	68.97	384	384	373	500	270	385	376.37	-15466	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	397	-2.87	0.61	12	0.25	-131.00	613.00	794	20230417	-52.64	299	20230316	25.75	427	-11.94	20240103	363	3.58	20240201	794	-52.64	20230417	299	25.75	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
124	20240308	130428	57	100.00	KOSDAQ	건설	N	N	N	N	N	377	-8	5	-2.08	90242081	239740	63.20	384	384	373	500	270	385	376.42	-16076	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	398	-2.88	0.62	12	0.23	-131.00	613.00	794	20230417	-52.52	299	20230316	26.09	427	-11.71	20240103	363	3.86	20240201	794	-52.52	20230417	299	26.09	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
125	20240308	120429	57	100.00	KOSDAQ	건설	N	N	N	N	N	376	-9	5	-2.34	72560781	192571	50.76	384	384	373	500	270	385	376.80	-14789	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	397	-2.87	0.61	12	0.18	-131.00	613.00	794	20230417	-52.64	299	20230316	25.75	427	-11.94	20240103	363	3.58	20240201	794	-52.64	20230417	299	25.75	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
126	20240308	110428	57	100.00	KOSDAQ	건설	N	N	N	N	N	378	-7	5	-1.82	68063376	180656	47.62	384	384	373	500	270	385	376.76	-9781	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	399	-2.89	0.62	12	0.17	-131.00	613.00	794	20230417	-52.39	299	20230316	26.42	427	-11.48	20240103	363	4.13	20240201	794	-52.39	20230417	299	26.42	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
127	20240308	100425	57	100.00	KOSDAQ	건설	N	N	N	N	N	377	-8	5	-2.08	41979116	111196	29.31	384	384	376	500	270	385	377.52	-8277	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	398	-2.88	0.62	12	0.11	-131.00	613.00	794	20230417	-52.52	299	20230316	26.09	427	-11.71	20240103	363	3.86	20240201	794	-52.52	20230417	299	26.09	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
128	20240308	090425	57	100.00	KOSDAQ	건설	N	N	N	N	N	384	-1	5	-0.26	925440	2410	0.64	384	384	384	500	270	385	384.00	-361	397	390	385	378	373	388	376	527	115	500	260	1	1	105454439	405	-2.93	0.63	12	0.00	-131.00	613.00	794	20230417	-51.64	299	20230316	28.43	427	-10.07	20240103	363	5.79	20240201	794	-51.64	20230417	299	28.43	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
129	20240307	160426	57	100.00	KOSDAQ	건설	N	N	N	N	N	385	-6	5	-1.53	145689622	378841	206.59	392	392	380	508	274	391	384.57	-18350	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	406	-2.94	0.63	12	0.36	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	427	-9.84	20240103	363	6.06	20240201	794	-51.51	20230417	299	28.76	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
130	20240307	150409	57	100.00	KOSDAQ	건설	N	N	N	N	N	384	-7	5	-1.79	134214559	348790	190.20	392	392	380	508	274	391	384.80	-17652	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	405	-2.93	0.63	12	0.33	-131.00	613.00	794	20230417	-51.64	299	20230316	28.43	427	-10.07	20240103	363	5.79	20240201	794	-51.64	20230417	299	28.43	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
131	20240307	140419	57	100.00	KOSDAQ	건설	N	N	N	N	N	383	-8	5	-2.05	120353131	312486	170.41	392	392	380	508	274	391	385.15	-5935	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	404	-2.92	0.62	12	0.30	-131.00	613.00	794	20230417	-51.76	299	20230316	28.09	427	-10.30	20240103	363	5.51	20240201	794	-51.76	20230417	299	28.09	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
132	20240307	130422	57	100.00	KOSDAQ	건설	N	N	N	N	N	380	-11	5	-2.81	119640446	310629	169.39	392	392	380	508	274	391	385.16	-5888	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	401	-2.90	0.62	12	0.29	-131.00	613.00	794	20230417	-52.14	299	20230316	27.09	427	-11.01	20240103	363	4.68	20240201	794	-52.14	20230417	299	27.09	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
133	20240307	120425	57	100.00	KOSDAQ	건설	N	N	N	N	N	383	-8	5	-2.05	112944407	293138	159.86	392	392	380	508	274	391	385.29	8538	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	404	-2.92	0.62	12	0.28	-131.00	613.00	794	20230417	-51.76	299	20230316	28.09	427	-10.30	20240103	363	5.51	20240201	794	-51.76	20230417	299	28.09	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
134	20240307	110426	57	100.00	KOSDAQ	건설	N	N	N	N	N	390	-1	5	-0.26	62102904	160578	87.57	392	392	383	508	274	391	386.75	16921	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.15	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
135	20240307	100424	57	100.00	KOSDAQ	건설	N	N	N	N	N	388	-3	5	-0.77	50877568	131738	71.84	392	392	383	508	274	391	386.20	19591	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	409	-2.96	0.63	12	0.12	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	427	-9.13	20240103	363	6.89	20240201	794	-51.13	20230417	299	29.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
136	20240307	090423	57	100.00	KOSDAQ	건설	N	N	N	N	N	389	-2	5	-0.51	7193297	18536	10.11	392	392	387	508	274	391	388.07	4909	399	394	392	387	385	397	390	527	117	500	260	1	1	105454439	410	-2.97	0.63	12	0.02	-131.00	613.00	794	20230417	-51.01	299	20230316	30.10	427	-8.90	20240103	363	7.16	20240201	794	-51.01	20230417	299	30.10	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
137	20240306	160424	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	-1	5	-0.26	71731827	183342	41.71	390	397	390	509	275	392	391.25	14000	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.17	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
138	20240306	150423	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	-1	5	-0.26	68638027	175436	39.91	390	397	390	509	275	392	391.24	13574	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.17	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
139	20240306	140423	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	-1	5	-0.26	49326839	125980	28.66	390	397	390	509	275	392	391.54	12001	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.12	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
140	20240306	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	2	2	0.51	31477909	80344	18.28	390	397	390	509	275	392	391.79	15250	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.08	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
141	20240306	120423	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	1	2	0.26	31230801	79716	18.13	390	397	390	509	275	392	391.78	15250	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	414	-3.00	0.64	12	0.08	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
142	20240306	110422	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	2	2	0.51	28081089	71699	16.31	390	397	390	509	275	392	391.65	15453	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.07	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
143	20240306	100416	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	1	2	0.26	27201750	69464	15.80	390	397	390	509	275	392	391.59	14500	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	414	-3.00	0.64	12	0.07	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
144	20240306	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	5	2	1.28	10272678	26228	5.97	390	397	390	509	275	392	391.67	15838	424	408	399	383	374	403	378	527	117	500	260	1	1	105454439	419	-3.03	0.65	12	0.02	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	363	9.37	20240201	794	-50.00	20230417	299	32.78	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
145	20240305	160419	57	100.00	KOSDAQ	건설	N	N	N	N	N	392	-8	5	-2.00	175806985	439591	154.18	400	415	390	520	280	400	399.93	13676	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	413	-2.99	0.64	12	0.42	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	363	7.99	20240201	794	-50.63	20230417	299	31.10	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
146	20240305	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	-6	5	-1.50	170801468	426823	149.70	400	415	390	520	280	400	400.17	13708	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	415	-3.01	0.64	12	0.40	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
147	20240305	140415	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	-7	5	-1.75	166838944	416739	146.16	400	415	390	520	280	400	400.34	19566	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	414	-3.00	0.64	12	0.40	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
148	20240305	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	396	-4	5	-1.00	156311916	390257	136.88	400	415	390	520	280	400	400.54	20145	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	418	-3.02	0.65	12	0.37	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	363	9.09	20240201	794	-50.13	20230417	299	32.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
149	20240305	120417	57	100.00	KOSDAQ	건설	N	N	N	N	N	396	-4	5	-1.00	115866437	287097	100.69	400	415	391	520	280	400	403.58	6839	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	418	-3.02	0.65	12	0.27	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	363	9.09	20240201	794	-50.13	20230417	299	32.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
150	20240305	110419	57	100.00	KOSDAQ	건설	N	N	N	N	N	402	2	2	0.50	96644167	238391	83.61	400	415	391	520	280	400	405.40	5089	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	424	-3.07	0.66	12	0.23	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	427	-5.85	20240103	363	10.74	20240201	794	-49.37	20230417	299	34.45	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
151	20240305	100415	57	100.00	KOSDAQ	건설	N	N	N	N	N	414	14	2	3.50	72445098	178514	62.61	400	415	394	520	280	400	405.82	10782	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	437	-3.16	0.68	12	0.17	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
152	20240305	090416	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	-6	5	-1.50	4486484	11285	3.96	400	400	394	520	280	400	397.56	-3109	413	406	393	386	373	410	390	527	120	500	270	1	1	105454439	415	-3.01	0.64	12	0.01	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
153	20240304	160417	57	100.00	KOSDAQ	건설	N	N	N	N	N	400	15	2	3.90	111794482	284084	104.53	385	400	380	500	270	385	393.53	6653	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	422	-3.05	0.65	12	0.27	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	363	10.19	20240201	794	-49.62	20230417	299	33.78	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
154	20240304	150415	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	14	2	3.64	108422337	275643	101.43	385	400	380	500	270	385	393.34	6747	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	421	-3.05	0.65	12	0.26	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	363	9.92	20240201	794	-49.75	20230417	299	33.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
155	20240304	140352	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	12	2	3.12	97088865	247150	90.94	385	399	380	500	270	385	392.83	8524	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	419	-3.03	0.65	12	0.23	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	363	9.37	20240201	794	-50.00	20230417	299	32.78	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
156	20240304	130411	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	8	2	2.08	75035906	191296	70.39	385	399	380	500	270	385	392.25	9340	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	414	-3.00	0.64	12	0.18	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
157	20240304	120354	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	8	2	2.08	52010518	133121	48.98	385	395	380	500	270	385	390.70	-1960	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	414	-3.00	0.64	12	0.13	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
158	20240304	110410	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	8	2	2.08	40564018	103993	38.27	385	395	380	500	270	385	390.06	-11515	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	414	-3.00	0.64	12	0.10	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
159	20240304	100409	57	100.00	KOSDAQ	건설	N	N	N	N	N	392	7	2	1.82	27080796	69700	25.65	385	395	380	500	270	385	388.53	-11907	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	413	-2.99	0.64	12	0.07	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	363	7.99	20240201	794	-50.63	20230417	299	31.10	20230316	0.01	N	042940	500	527 억	N	N	N	00	N
160	20240304	090410	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	6	2	1.56	4223641	10937	4.02	385	391	381	500	270	385	386.18	416	407	396	388	377	369	392	373	527	115	500	260	1	1	105454439	412	-2.98	0.64	12	0.01	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History