KissMeData/035890/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240430	160442	57	100.00	KOSDAQ	건설	N	N	N	N		N	1394	0	3	0.00	206198041	147600	70.17	1400	1405	1393	1812	976	1394	1397.01	4.48	26097	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3204	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1405	-0.78	20240430	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
3	20240430	150442	57	100.00	KOSDAQ	건설	N	N	N	N		N	1399	5	2	0.36	193415044	138440	65.81	1400	1405	1393	1812	976	1394	1397.10	4.48	24663	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3215	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-18.66	1216	20240125	15.05	1405	-0.43	20240430	1216	15.05	20240125	1720	-18.66	20230525	1216	15.05	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
4	20240430	140443	57	100.00	KOSDAQ	건설	N	N	N	N		N	1395	1	2	0.07	160125789	114620	54.49	1400	1405	1393	1812	976	1394	1397.01	4.48	15550	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3206	2.27	0.36	12	0.05	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1405	-0.71	20240430	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
5	20240430	130442	57	100.00	KOSDAQ	건설	N	N	N	N		N	1394	0	3	0.00	117328213	83990	39.93	1400	1405	1393	1812	976	1394	1396.93	4.48	2616	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3204	2.27	0.36	12	0.04	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1405	-0.78	20240430	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
6	20240430	120442	57	100.00	KOSDAQ	건설	N	N	N	N		N	1398	4	2	0.29	101735905	72806	34.61	1400	1405	1393	1812	976	1394	1397.36	4.48	1481	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3213	2.27	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.72	1216	20240125	14.97	1405	-0.50	20240430	1216	14.97	20240125	1720	-18.72	20230525	1216	14.97	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
7	20240430	110441	57	100.00	KOSDAQ	건설	N	N	N	N		N	1395	1	2	0.07	81281821	58153	27.65	1400	1405	1393	1812	976	1394	1397.72	4.48	4674	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3206	2.27	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1405	-0.71	20240430	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
8	20240430	100439	57	100.00	KOSDAQ	건설	N	N	N	N		N	1397	3	2	0.22	44874712	32038	15.23	1400	1405	1394	1812	976	1394	1400.67	4.48	4516	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3210	2.27	0.36	12	0.01	615.00	3860.00	1720	20230525	-18.78	1216	20240125	14.88	1405	-0.57	20240430	1216	14.88	20240125	1720	-18.78	20230525	1216	14.88	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
9	20240430	090448	57	100.00	KOSDAQ	건설	N	N	N	N		N	1400	6	2	0.43	2344015	1678	0.80	1400	1400	1394	1812	976	1394	1396.91	4.48	-46	1405	1399	1395	1389	1385	1397	1387	1149	418	500	1050	1	1	229808457	3217	2.28	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.60	1216	20240125	15.13	1403	-0.21	20240423	1216	15.13	20240125	1720	-18.60	20230525	1216	15.13	20240125	0.36	N	035890	500	1149 억	10289157	N	N	1	N	N
10	20240429	160429	57	100.00	KOSDAQ	건설	N	N	N	N		N	1394	-2	5	-0.14	291540700	208681	106.76	1397	1401	1391	1814	978	1396	1397.07	4.45	64876	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3204	2.27	0.36	12	0.09	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1403	-0.64	20240423	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
11	20240429	150440	57	100.00	KOSDAQ	건설	N	N	N	N		N	1396	0	3	0.00	255538039	182864	93.55	1397	1401	1391	1814	978	1396	1397.42	4.45	63502	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3208	2.27	0.36	12	0.08	615.00	3860.00	1720	20230525	-18.84	1216	20240125	14.80	1403	-0.50	20240423	1216	14.80	20240125	1720	-18.84	20230525	1216	14.80	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
12	20240429	140426	57	100.00	KOSDAQ	건설	N	N	N	N		N	1399	3	2	0.21	219349011	156962	80.30	1397	1401	1391	1814	978	1396	1397.47	4.45	55980	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3215	2.27	0.36	12	0.07	615.00	3860.00	1720	20230525	-18.66	1216	20240125	15.05	1403	-0.29	20240423	1216	15.05	20240125	1720	-18.66	20230525	1216	15.05	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
13	20240429	130440	57	100.00	KOSDAQ	건설	N	N	N	N		N	1400	4	2	0.29	183380189	131262	67.15	1397	1401	1391	1814	978	1396	1397.06	4.45	45654	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3217	2.28	0.36	12	0.06	615.00	3860.00	1720	20230525	-18.60	1216	20240125	15.13	1403	-0.21	20240423	1216	15.13	20240125	1720	-18.60	20230525	1216	15.13	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
14	20240429	120439	57	100.00	KOSDAQ	건설	N	N	N	N		N	1398	2	2	0.14	147395342	105529	53.99	1397	1401	1391	1814	978	1396	1396.73	4.45	30315	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3213	2.27	0.36	12	0.05	615.00	3860.00	1720	20230525	-18.72	1216	20240125	14.97	1403	-0.36	20240423	1216	14.97	20240125	1720	-18.72	20230525	1216	14.97	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
15	20240429	110428	57	100.00	KOSDAQ	건설	N	N	N	N		N	1400	4	2	0.29	132466506	94859	48.53	1397	1401	1391	1814	978	1396	1396.46	4.45	26938	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3217	2.28	0.36	12	0.04	615.00	3860.00	1720	20230525	-18.60	1216	20240125	15.13	1403	-0.21	20240423	1216	15.13	20240125	1720	-18.60	20230525	1216	15.13	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
16	20240429	100440	57	100.00	KOSDAQ	건설	N	N	N	N		N	1394	-2	5	-0.14	46022198	33034	16.90	1397	1397	1391	1814	978	1396	1393.15	4.45	2293	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3204	2.27	0.36	12	0.01	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1403	-0.64	20240423	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
17	20240429	090441	57	100.00	KOSDAQ	건설	N	N	N	N		N	1395	-1	5	-0.07	7060757	5058	2.59	1397	1397	1395	1814	978	1396	1395.96	4.45	-1412	1411	1403	1394	1386	1377	1407	1390	1149	418	500	1060	1	1	229808457	3206	2.27	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1403	-0.57	20240423	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10234263	N	N	1	N	N
18	20240426	160438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1396	-3	5	-0.21	266597732	191758	119.24	1395	1402	1385	1818	980	1399	1390.15	4.47	-20749	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3208	2.27	0.36	12	0.08	615.00	3860.00	1720	20230525	-18.84	1216	20240125	14.80	1403	-0.50	20240423	1216	14.80	20240125	1720	-18.84	20230525	1216	14.80	20240125	0.35	N	035890	500	1149 억	10274543	N	N	1	N	N
19	20240426	150439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1385	-14	5	-1.00	228140359	164117	102.05	1395	1402	1385	1818	980	1399	1389.98	4.47	-7808	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3183	2.25	0.36	12	0.07	615.00	3860.00	1720	20230525	-19.48	1216	20240125	13.90	1403	-1.28	20240423	1216	13.90	20240125	1720	-19.48	20230525	1216	13.90	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
20	20240426	140437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1387	-12	5	-0.86	183306019	131809	81.96	1395	1402	1385	1818	980	1399	1390.55	4.47	-8508	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3187	2.26	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.36	1216	20240125	14.06	1403	-1.14	20240423	1216	14.06	20240125	1720	-19.36	20230525	1216	14.06	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
21	20240426	130437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1389	-10	5	-0.71	145611152	104647	65.07	1395	1402	1385	1818	980	1399	1391.28	4.47	-9267	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3192	2.26	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.24	1216	20240125	14.23	1403	-1.00	20240423	1216	14.23	20240125	1720	-19.24	20230525	1216	14.23	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
22	20240426	120437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1389	-10	5	-0.71	127676575	91725	57.04	1395	1402	1385	1818	980	1399	1391.77	4.47	-14183	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3192	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.24	1216	20240125	14.23	1403	-1.00	20240423	1216	14.23	20240125	1720	-19.24	20230525	1216	14.23	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
23	20240426	110437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1399	0	3	0.00	101156441	72676	45.19	1395	1402	1385	1818	980	1399	1391.65	4.47	-16864	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3215	2.27	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.66	1216	20240125	15.05	1403	-0.29	20240423	1216	15.05	20240125	1720	-18.66	20230525	1216	15.05	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
24	20240426	100437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1389	-10	5	-0.71	41115851	29500	18.34	1395	1402	1389	1818	980	1399	1393.32	4.47	-3350	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3192	2.26	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.24	1216	20240125	14.23	1403	-1.00	20240423	1216	14.23	20240125	1720	-19.24	20230525	1216	14.23	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
25	20240426	090439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1402	3	2	0.21	9329210	6677	4.15	1395	1402	1395	1818	980	1399	1396.30	4.47	506	1409	1404	1398	1393	1387	1406	1395	1149	419	500	1060	1	1	229808457	3222	2.28	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.49	1216	20240125	15.30	1403	-0.07	20240423	1216	15.30	20240125	1720	-18.49	20230525	1216	15.30	20240125	0.35	N	035890	500	1149 억	10274543	N	N	2	N	N
26	20240425	160433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1399	6	2	0.43	225010681	160779	98.83	1392	1403	1392	1810	976	1393	1399.50	4.45	46175	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3215	2.27	0.36	12	0.07	615.00	3860.00	1720	20230525	-18.66	1216	20240125	15.05	1403	0.00	20240423	1216	15.05	20240125	1720	-18.66	20230525	1216	15.05	20240125	0.34	N	035890	500	1149 억	10230421	N	N	2	N	N
27	20240425	150439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1402	9	2	0.65	211004844	150779	92.69	1392	1403	1392	1810	976	1393	1399.43	4.45	39621	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3222	2.28	0.36	12	0.07	615.00	3860.00	1720	20230525	-18.49	1216	20240125	15.30	1403	0.00	20240423	1216	15.30	20240125	1720	-18.49	20230525	1216	15.30	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
28	20240425	140435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1397	4	2	0.29	157249037	112389	69.09	1392	1403	1392	1810	976	1393	1399.15	4.45	33379	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3210	2.27	0.36	12	0.05	615.00	3860.00	1720	20230525	-18.78	1216	20240125	14.88	1403	0.00	20240423	1216	14.88	20240125	1720	-18.78	20230525	1216	14.88	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
29	20240425	130437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1400	7	2	0.50	98769877	70580	43.39	1392	1403	1392	1810	976	1393	1399.40	4.45	25425	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3217	2.28	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.60	1216	20240125	15.13	1403	0.00	20240423	1216	15.13	20240125	1720	-18.60	20230525	1216	15.13	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
30	20240425	120435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1396	3	2	0.22	91297280	65235	40.10	1392	1403	1392	1810	976	1393	1399.51	4.45	25119	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3208	2.27	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.84	1216	20240125	14.80	1403	0.00	20240423	1216	14.80	20240125	1720	-18.84	20230525	1216	14.80	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
31	20240425	110436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1399	6	2	0.43	75166883	53695	33.01	1392	1403	1392	1810	976	1393	1399.89	4.45	20406	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3215	2.27	0.36	12	0.02	615.00	3860.00	1720	20230525	-18.66	1216	20240125	15.05	1403	0.00	20240423	1216	15.05	20240125	1720	-18.66	20230525	1216	15.05	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
32	20240425	100435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1401	8	2	0.57	54090135	38646	23.76	1392	1403	1392	1810	976	1393	1399.63	4.45	19260	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3220	2.28	0.36	12	0.02	615.00	3860.00	1720	20230525	-18.55	1216	20240125	15.21	1403	0.00	20240423	1216	15.21	20240125	1720	-18.55	20230525	1216	15.21	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
33	20240425	090437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1396	3	2	0.22	2475988	1776	1.09	1392	1396	1392	1810	976	1393	1394.14	4.45	-774	1401	1396	1391	1386	1381	1394	1384	1149	417	500	1050	1	1	229808457	3208	2.27	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.84	1216	20240125	14.80	1403	-0.50	20240423	1216	14.80	20240125	1720	-18.84	20230525	1216	14.80	20240125	0.34	N	035890	500	1149 억	10230421	N	N	1341	N	N
34	20240424	160434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1393	-2	5	-0.14	196724619	141450	84.44	1394	1396	1386	1813	977	1395	1390.77	4.46	-12658	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3201	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.01	1216	20240125	14.56	1403	-0.71	20240423	1216	14.56	20240125	1720	-19.01	20230525	1216	14.56	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1341	N	N
35	20240424	150434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1393	-2	5	-0.14	182026415	130889	78.14	1394	1396	1386	1813	977	1395	1390.69	4.46	-13106	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3201	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.01	1216	20240125	14.56	1403	-0.71	20240423	1216	14.56	20240125	1720	-19.01	20230525	1216	14.56	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
36	20240424	140434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1391	-4	5	-0.29	114708648	82448	49.22	1394	1396	1390	1813	977	1395	1391.28	4.46	2486	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3197	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.13	1216	20240125	14.39	1403	-0.86	20240423	1216	14.39	20240125	1720	-19.13	20230525	1216	14.39	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
37	20240424	130439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1392	-3	5	-0.22	97786123	70277	41.95	1394	1396	1390	1813	977	1395	1391.44	4.46	1708	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3199	2.26	0.36	12	0.03	615.00	3860.00	1720	20230525	-19.07	1216	20240125	14.47	1403	-0.78	20240423	1216	14.47	20240125	1720	-19.07	20230525	1216	14.47	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
38	20240424	120435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1392	-3	5	-0.22	80787722	58058	34.66	1394	1396	1390	1813	977	1395	1391.50	4.46	-2344	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3199	2.26	0.36	12	0.03	615.00	3860.00	1720	20230525	-19.07	1216	20240125	14.47	1403	-0.78	20240423	1216	14.47	20240125	1720	-19.07	20230525	1216	14.47	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
39	20240424	110433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1391	-4	5	-0.29	59780431	42953	25.64	1394	1396	1390	1813	977	1395	1391.76	4.46	-7538	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3197	2.26	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.13	1216	20240125	14.39	1403	-0.86	20240423	1216	14.39	20240125	1720	-19.13	20230525	1216	14.39	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
40	20240424	100433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1394	-1	5	-0.07	35349547	25405	15.17	1394	1396	1390	1813	977	1395	1391.44	4.46	-3094	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3204	2.27	0.36	12	0.01	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1403	-0.64	20240423	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
41	20240424	090434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	0	3	0.00	915953	657	0.39	1394	1395	1391	1813	977	1395	1394.14	4.46	-30	1411	1403	1395	1387	1379	1407	1391	1149	418	500	1060	1	1	229808457	3206	2.27	0.36	12	0.00	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1403	-0.57	20240423	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.33	N	035890	500	1149 억	10253198	N	N	1888	N	N
42	20240423	160425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	5	2	0.36	233495288	167364	83.85	1391	1403	1387	1807	973	1390	1395.14	4.47	6622	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3206	2.27	0.36	12	0.07	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1403	-0.57	20240423	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10266832	N	N	1888	N	N
43	20240423	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1394	4	2	0.29	208932234	149747	75.02	1391	1403	1387	1807	973	1390	1395.24	4.47	-1748	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3204	2.27	0.36	12	0.07	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1403	-0.64	20240423	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
44	20240423	140434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	5	2	0.36	176698598	126643	63.45	1391	1403	1387	1807	973	1390	1395.25	4.47	-8889	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3206	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1403	-0.57	20240423	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
45	20240423	130431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1392	2	2	0.14	165078313	118307	59.27	1391	1403	1387	1807	973	1390	1395.34	4.47	-5334	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3199	2.26	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.07	1216	20240125	14.47	1403	-0.78	20240423	1216	14.47	20240125	1720	-19.07	20230525	1216	14.47	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
46	20240423	120432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1392	2	2	0.14	146987084	105289	52.75	1391	1403	1387	1807	973	1390	1396.04	4.47	-6337	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3199	2.26	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.07	1216	20240125	14.47	1403	-0.78	20240423	1216	14.47	20240125	1720	-19.07	20230525	1216	14.47	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
47	20240423	110431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1391	1	2	0.07	122498490	87672	43.92	1391	1403	1390	1807	973	1390	1397.24	4.47	176	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3197	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.13	1216	20240125	14.39	1403	-0.86	20240423	1216	14.39	20240125	1720	-19.13	20230525	1216	14.39	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
48	20240423	100431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1402	12	2	0.86	76565306	54748	27.43	1391	1403	1390	1807	973	1390	1398.51	4.47	6193	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3222	2.28	0.36	12	0.02	615.00	3860.00	1720	20230525	-18.49	1216	20240125	15.30	1403	-0.07	20240423	1216	15.30	20240125	1720	-18.49	20230525	1216	15.30	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
49	20240423	090432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	5	2	0.36	18852660	13549	6.79	1391	1398	1390	1807	973	1390	1391.45	4.47	-165	1411	1400	1391	1380	1371	1406	1386	1149	417	500	1050	1	1	229808457	3206	2.27	0.36	12	0.01	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1402	-0.50	20240422	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.36	N	035890	500	1149 억	10266832	N	N	33	N	N
50	20240422	160431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1390	-4	5	-0.29	278039458	199503	53.04	1382	1402	1382	1812	976	1394	1393.80	4.49	-30935	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3194	2.26	0.36	12	0.09	615.00	3860.00	1720	20230525	-19.19	1216	20240125	14.31	1402	-0.86	20240422	1216	14.31	20240125	1720	-19.19	20230525	1216	14.31	20240125	0.37	N	035890	500	1149 억	10312120	N	N	33	N	N
51	20240422	150429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1390	-4	5	-0.29	240024137	172126	45.76	1382	1402	1382	1812	976	1394	1394.47	4.49	-26172	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3194	2.26	0.36	12	0.07	615.00	3860.00	1720	20230525	-19.19	1216	20240125	14.31	1402	-0.86	20240422	1216	14.31	20240125	1720	-19.19	20230525	1216	14.31	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
52	20240422	140430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1393	-1	5	-0.07	204634782	146679	38.99	1382	1402	1382	1812	976	1394	1395.12	4.49	-13436	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3201	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.01	1216	20240125	14.56	1402	-0.64	20240422	1216	14.56	20240125	1720	-19.01	20230525	1216	14.56	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
53	20240422	130429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	1	2	0.07	180559153	129409	34.40	1382	1402	1382	1812	976	1394	1395.26	4.49	-7698	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3206	2.27	0.36	12	0.06	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1402	-0.50	20240422	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
54	20240422	120429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1391	-3	5	-0.22	142974641	102442	27.23	1382	1402	1382	1812	976	1394	1395.67	4.49	878	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3197	2.26	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.13	1216	20240125	14.39	1402	-0.78	20240422	1216	14.39	20240125	1720	-19.13	20230525	1216	14.39	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
55	20240422	110429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1396	2	2	0.14	118753922	85010	22.60	1382	1402	1382	1812	976	1394	1396.95	4.49	4804	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3208	2.27	0.36	12	0.04	615.00	3860.00	1720	20230525	-18.84	1216	20240125	14.80	1402	-0.43	20240422	1216	14.80	20240125	1720	-18.84	20230525	1216	14.80	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
56	20240422	100430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1394	0	3	0.00	99841413	71461	19.00	1382	1402	1382	1812	976	1394	1397.16	4.49	7528	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3204	2.27	0.36	12	0.03	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1402	-0.57	20240422	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
57	20240422	090430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1397	3	2	0.22	18036700	12981	3.45	1382	1397	1382	1812	976	1394	1389.34	4.49	1732	1414	1403	1386	1375	1358	1409	1381	1149	418	500	1050	1	1	229808457	3210	2.27	0.36	12	0.01	615.00	3860.00	1720	20230525	-18.78	1216	20240125	14.88	1397	0.00	20240419	1216	14.88	20240125	1720	-18.78	20230525	1216	14.88	20240125	0.37	N	035890	500	1149 억	10312120	N	N	3340	N	N
58	20240419	160412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1394	14	2	1.01	519137502	374584	180.19	1376	1397	1369	1794	966	1380	1385.90	4.47	107827	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3204	2.27	0.36	12	0.16	615.00	3860.00	1720	20230525	-18.95	1216	20240125	14.64	1397	-0.21	20240419	1216	14.64	20240125	1720	-18.95	20230525	1216	14.64	20240125	0.35	N	035890	500	1149 억	10268900	N	N	3340	N	N
59	20240419	150415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1395	15	2	1.09	487484535	351882	169.27	1376	1397	1369	1794	966	1380	1385.36	4.47	92364	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3206	2.27	0.36	12	0.15	615.00	3860.00	1720	20230525	-18.90	1216	20240125	14.72	1397	-0.14	20240419	1216	14.72	20240125	1720	-18.90	20230525	1216	14.72	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
60	20240419	140411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1387	7	2	0.51	287059801	207873	100.00	1376	1387	1369	1794	966	1380	1380.94	4.47	6329	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3187	2.26	0.36	12	0.09	615.00	3860.00	1720	20230525	-19.36	1216	20240125	14.06	1388	-0.07	20240417	1216	14.06	20240125	1720	-19.36	20230525	1216	14.06	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
61	20240419	130413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1383	3	2	0.22	256669295	185928	89.44	1376	1387	1369	1794	966	1380	1380.48	4.47	-2503	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3178	2.25	0.36	12	0.08	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1388	-0.36	20240417	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
62	20240419	120411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1376	-4	5	-0.29	164003918	118999	57.24	1376	1385	1369	1794	966	1380	1378.20	4.47	-8849	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3162	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.00	1216	20240125	13.16	1388	-0.86	20240417	1216	13.16	20240125	1720	-20.00	20230525	1216	13.16	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
63	20240419	110415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1381	1	2	0.07	77459567	56192	27.03	1376	1384	1369	1794	966	1380	1378.48	4.47	-8817	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3174	2.25	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.71	1216	20240125	13.57	1388	-0.50	20240417	1216	13.57	20240125	1720	-19.71	20230525	1216	13.57	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
64	20240419	100414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1382	2	2	0.14	34105797	24819	11.94	1376	1382	1369	1794	966	1380	1374.18	4.47	-640	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3176	2.25	0.36	12	0.01	615.00	3860.00	1720	20230525	-19.65	1216	20240125	13.65	1388	-0.43	20240417	1216	13.65	20240125	1720	-19.65	20230525	1216	13.65	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
65	20240419	090410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1381	1	2	0.07	937033	681	0.33	1376	1381	1375	1794	966	1380	1375.96	4.47	-269	1401	1390	1374	1363	1347	1396	1369	1149	414	500	1040	1	1	229808457	3174	2.25	0.36	12	0.00	615.00	3860.00	1720	20230525	-19.71	1216	20240125	13.57	1388	-0.50	20240417	1216	13.57	20240125	1720	-19.71	20230525	1216	13.57	20240125	0.35	N	035890	500	1149 억	10268900	N	N	2532	N	N
66	20240418	160410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	19	2	1.40	286855466	207851	84.28	1358	1385	1358	1769	953	1361	1380.10	4.47	9926	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3171	2.24	0.36	12	0.09	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1388	-0.58	20240417	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.41	N	035890	500	1149 억	10264747	N	N	2532	N	N
67	20240418	150411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	19	2	1.40	236664815	171485	69.53	1358	1385	1358	1769	953	1361	1380.09	4.47	12168	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3171	2.24	0.36	12	0.07	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1388	-0.58	20240417	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
68	20240418	140412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1384	23	2	1.69	224465974	162651	65.95	1358	1385	1358	1769	953	1361	1380.05	4.47	17540	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3181	2.25	0.36	12	0.07	615.00	3860.00	1720	20230525	-19.53	1216	20240125	13.82	1388	-0.29	20240417	1216	13.82	20240125	1720	-19.53	20230525	1216	13.82	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
69	20240418	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1383	22	2	1.62	182805270	132555	53.75	1358	1385	1358	1769	953	1361	1379.09	4.47	12949	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3178	2.25	0.36	12	0.06	615.00	3860.00	1720	20230525	-19.59	1216	20240125	13.73	1388	-0.36	20240417	1216	13.73	20240125	1720	-19.59	20230525	1216	13.73	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
70	20240418	120411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1382	21	2	1.54	148851805	108013	43.80	1358	1383	1358	1769	953	1361	1378.09	4.47	1583	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3176	2.25	0.36	12	0.05	615.00	3860.00	1720	20230525	-19.65	1216	20240125	13.65	1388	-0.43	20240417	1216	13.65	20240125	1720	-19.65	20230525	1216	13.65	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
71	20240418	110411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	19	2	1.40	117026497	84988	34.46	1358	1383	1358	1769	953	1361	1376.98	4.47	-10485	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3171	2.24	0.36	12	0.04	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1388	-0.58	20240417	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
72	20240418	100412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	19	2	1.40	53257123	38748	15.71	1358	1383	1358	1769	953	1361	1374.45	4.47	-3565	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3171	2.24	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1388	-0.58	20240417	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
73	20240418	090411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	0	3	0.00	3729644	2746	1.11	1358	1361	1358	1769	953	1361	1358.21	4.47	-17	1397	1379	1370	1352	1343	1374	1347	1149	408	500	1030	1	1	229808457	3128	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1388	-1.95	20240417	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.41	N	035890	500	1149 억	10264747	N	N	918	N	N
74	20240417	160405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-19	5	-1.38	337996452	245933	51.69	1371	1388	1361	1794	966	1380	1374.34	4.49	-38575	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3128	2.21	0.35	12	0.11	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1388	-1.95	20240417	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.43	N	035890	500	1149 억	10324409	N	N	918	N	N
75	20240417	150414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-8	5	-0.58	276930710	201145	42.28	1371	1388	1369	1794	966	1380	1376.76	4.49	-32268	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3153	2.23	0.36	12	0.09	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1388	-1.15	20240417	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
76	20240417	140410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	-6	5	-0.43	214899846	155920	32.77	1371	1388	1370	1794	966	1380	1378.26	4.49	-20717	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3158	2.23	0.36	12	0.07	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1388	-1.01	20240417	1216	12.99	20240125	1720	-20.12	20230525	1216	12.99	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
77	20240417	130412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-9	5	-0.65	192663741	139716	29.36	1371	1388	1370	1794	966	1380	1378.96	4.49	-16676	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3151	2.23	0.36	12	0.06	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1388	-1.22	20240417	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
78	20240417	120412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1375	-5	5	-0.36	158657624	114954	24.16	1371	1388	1370	1794	966	1380	1380.18	4.49	-255	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3160	2.24	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.06	1216	20240125	13.08	1388	-0.94	20240417	1216	13.08	20240125	1720	-20.06	20230525	1216	13.08	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
79	20240417	110415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1384	4	2	0.29	104769919	75908	15.95	1371	1388	1370	1794	966	1380	1380.22	4.49	2166	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3181	2.25	0.36	12	0.03	615.00	3860.00	1720	20230525	-19.53	1216	20240125	13.82	1388	-0.29	20240417	1216	13.82	20240125	1720	-19.53	20230525	1216	13.82	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
80	20240417	100409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1384	4	2	0.29	71613994	51936	10.92	1371	1388	1370	1794	966	1380	1378.88	4.49	8821	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3181	2.25	0.36	12	0.02	615.00	3860.00	1720	20230525	-19.53	1216	20240125	13.82	1388	-0.29	20240417	1216	13.82	20240125	1720	-19.53	20230525	1216	13.82	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
81	20240417	090409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	0	3	0.00	5244183	3813	0.80	1371	1380	1370	1794	966	1380	1374.71	4.49	496	1405	1392	1370	1357	1335	1399	1364	1149	414	500	1040	1	1	229808457	3171	2.24	0.36	12	0.00	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1383	-0.22	20240416	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.43	N	035890	500	1149 억	10324409	N	N	1125	N	N
82	20240416	160413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1380	21	2	1.55	651277708	475357	158.96	1350	1383	1348	1766	952	1359	1370.01	4.48	58346	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3171	2.24	0.36	12	0.21	615.00	3860.00	1720	20230525	-19.77	1216	20240125	13.49	1383	-0.22	20240416	1216	13.49	20240125	1720	-19.77	20230525	1216	13.49	20240125	0.42	N	035890	500	1149 억	10285308	N	N	1125	N	N
83	20240416	150409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	12	2	0.88	527280882	385337	128.86	1350	1376	1348	1766	952	1359	1368.37	4.48	42905	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3151	2.23	0.36	12	0.17	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1378	-0.51	20240103	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
84	20240416	140409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1369	10	2	0.74	468255041	342295	114.47	1350	1376	1348	1766	952	1359	1367.99	4.48	43122	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3146	2.23	0.35	12	0.15	615.00	3860.00	1720	20230525	-20.41	1216	20240125	12.58	1378	-0.65	20240103	1216	12.58	20240125	1720	-20.41	20230525	1216	12.58	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
85	20240416	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	12	2	0.88	331309966	242346	81.04	1350	1374	1348	1766	952	1359	1367.10	4.48	32243	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3151	2.23	0.36	12	0.11	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1378	-0.51	20240103	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
86	20240416	120412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	11	2	0.81	298088123	218114	72.94	1350	1374	1348	1766	952	1359	1366.67	4.48	17969	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3148	2.23	0.35	12	0.09	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1378	-0.58	20240103	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
87	20240416	110410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1367	8	2	0.59	203169351	148779	49.75	1350	1374	1348	1766	952	1359	1365.59	4.48	-1206	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3141	2.22	0.35	12	0.06	615.00	3860.00	1720	20230525	-20.52	1216	20240125	12.42	1378	-0.80	20240103	1216	12.42	20240125	1720	-20.52	20230525	1216	12.42	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
88	20240416	100405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	12	2	0.88	106416121	77933	26.06	1350	1374	1348	1766	952	1359	1365.50	4.48	821	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3151	2.23	0.36	12	0.03	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1378	-0.51	20240103	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
89	20240416	090405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1366	7	2	0.52	26423611	19372	6.48	1350	1370	1348	1766	952	1359	1364.07	4.48	-942	1391	1374	1353	1336	1315	1383	1345	1149	407	500	1030	1	1	229808457	3139	2.22	0.35	12	0.01	615.00	3860.00	1720	20230525	-20.58	1216	20240125	12.34	1378	-0.87	20240103	1216	12.34	20240125	1720	-20.58	20230525	1216	12.34	20240125	0.42	N	035890	500	1149 억	10285308	N	N	4419	N	N
90	20240415	160404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1359	9	2	0.67	403505556	298977	70.70	1349	1370	1332	1755	945	1350	1349.59	4.44	84199	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3123	2.21	0.35	12	0.13	615.00	3860.00	1720	20230525	-20.99	1216	20240125	11.76	1378	-1.38	20240103	1216	11.76	20240125	1720	-20.99	20230525	1216	11.76	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4419	N	N
91	20240415	150408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1360	10	2	0.74	362093616	268621	63.52	1349	1365	1332	1755	945	1350	1347.97	4.44	81565	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3125	2.21	0.35	12	0.12	615.00	3860.00	1720	20230525	-20.93	1216	20240125	11.84	1378	-1.31	20240103	1216	11.84	20240125	1720	-20.93	20230525	1216	11.84	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
92	20240415	140403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	12	2	0.89	302018232	224514	53.09	1349	1362	1332	1755	945	1350	1345.21	4.44	59838	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3130	2.21	0.35	12	0.10	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1378	-1.16	20240103	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
93	20240415	130401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1353	3	2	0.22	239717545	178586	42.23	1349	1355	1332	1755	945	1350	1342.31	4.44	42431	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3109	2.20	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.34	1216	20240125	11.27	1378	-1.81	20240103	1216	11.27	20240125	1720	-21.34	20230525	1216	11.27	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
94	20240415	120406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1352	2	2	0.15	231099499	172217	40.73	1349	1355	1332	1755	945	1350	1341.91	4.44	39056	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3107	2.20	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.40	1216	20240125	11.18	1378	-1.89	20240103	1216	11.18	20240125	1720	-21.40	20230525	1216	11.18	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
95	20240415	110405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1349	-1	5	-0.07	211209164	157494	37.24	1349	1355	1332	1755	945	1350	1341.06	4.44	28340	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3100	2.19	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.57	1216	20240125	10.94	1378	-2.10	20240103	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
96	20240415	100405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1348	-2	5	-0.15	175357252	130939	30.97	1349	1350	1332	1755	945	1350	1339.22	4.44	16795	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3098	2.19	0.35	12	0.06	615.00	3860.00	1720	20230525	-21.63	1216	20240125	10.86	1378	-2.18	20240103	1216	10.86	20240125	1720	-21.63	20230525	1216	10.86	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
97	20240415	090406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1340	-10	5	-0.74	6438675	4792	1.13	1349	1349	1340	1755	945	1350	1343.57	4.44	-3689	1374	1361	1349	1336	1324	1356	1331	1149	405	500	1020	1	1	229808457	3079	2.18	0.35	12	0.00	615.00	3860.00	1720	20230525	-22.09	1216	20240125	10.20	1378	-2.76	20240103	1216	10.20	20240125	1720	-22.09	20230525	1216	10.20	20240125	0.42	N	035890	500	1149 억	10210873	N	N	4106	N	N
98	20240412	160405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1350	-12	5	-0.88	570819279	422847	180.81	1362	1362	1337	1770	954	1362	1349.94	4.46	-19299	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3102	2.20	0.35	12	0.18	615.00	3860.00	1720	20230525	-21.51	1216	20240125	11.02	1378	-2.03	20240103	1216	11.02	20240125	1720	-21.51	20230525	1216	11.02	20240125	0.43	N	035890	500	1149 억	10245962	N	N	4106	N	N
99	20240412	150404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1350	-12	5	-0.88	493682875	365710	156.38	1362	1362	1337	1770	954	1362	1349.93	4.46	-19421	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3102	2.20	0.35	12	0.16	615.00	3860.00	1720	20230525	-21.51	1216	20240125	11.02	1378	-2.03	20240103	1216	11.02	20240125	1720	-21.51	20230525	1216	11.02	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
100	20240412	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1353	-9	5	-0.66	400065757	296685	126.86	1362	1362	1337	1770	954	1362	1348.45	4.46	2886	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3109	2.20	0.35	12	0.13	615.00	3860.00	1720	20230525	-21.34	1216	20240125	11.27	1378	-1.81	20240103	1216	11.27	20240125	1720	-21.34	20230525	1216	11.27	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
101	20240412	130402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1351	-11	5	-0.81	311557182	231345	98.92	1362	1362	1337	1770	954	1362	1346.72	4.46	15625	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3105	2.20	0.35	12	0.10	615.00	3860.00	1720	20230525	-21.45	1216	20240125	11.10	1378	-1.96	20240103	1216	11.10	20240125	1720	-21.45	20230525	1216	11.10	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
102	20240412	120404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1354	-8	5	-0.59	269252788	200037	85.54	1362	1362	1337	1770	954	1362	1346.01	4.46	10015	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3112	2.20	0.35	12	0.09	615.00	3860.00	1720	20230525	-21.28	1216	20240125	11.35	1378	-1.74	20240103	1216	11.35	20240125	1720	-21.28	20230525	1216	11.35	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
103	20240412	110401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1355	-7	5	-0.51	247033815	183640	78.52	1362	1362	1337	1770	954	1362	1345.20	4.46	2160	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3114	2.20	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.22	1216	20240125	11.43	1378	-1.67	20240103	1216	11.43	20240125	1720	-21.22	20230525	1216	11.43	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
104	20240412	100402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1345	-17	5	-1.25	113083222	84145	35.98	1362	1362	1337	1770	954	1362	1343.90	4.46	9163	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3091	2.19	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.80	1216	20240125	10.61	1378	-2.39	20240103	1216	10.61	20240125	1720	-21.80	20230525	1216	10.61	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
105	20240412	090402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1355	-7	5	-0.51	3625800	2673	1.14	1362	1362	1355	1770	954	1362	1356.36	4.46	-1537	1392	1377	1356	1341	1320	1366	1330	1149	408	500	1030	1	1	229808457	3114	2.20	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.22	1216	20240125	11.43	1378	-1.67	20240103	1216	11.43	20240125	1720	-21.22	20230525	1216	11.43	20240125	0.43	N	035890	500	1149 억	10245962	N	N	0	N	N
106	20240411	160359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-8	5	-0.58	316387070	233804	64.00	1371	1371	1335	1781	959	1370	1353.21	4.47	-29015	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3130	2.21	0.35	12	0.10	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1378	-1.16	20240103	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
107	20240411	150405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1365	-5	5	-0.36	283132650	209327	57.30	1371	1371	1335	1781	959	1370	1352.58	4.47	-28258	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3137	2.22	0.35	12	0.09	615.00	3860.00	1720	20230525	-20.64	1216	20240125	12.25	1378	-0.94	20240103	1216	12.25	20240125	1720	-20.64	20230525	1216	12.25	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
108	20240411	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-8	5	-0.58	257173629	190274	52.09	1371	1371	1335	1781	959	1370	1351.60	4.47	-26417	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3130	2.21	0.35	12	0.08	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1378	-1.16	20240103	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
109	20240411	130356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1358	-12	5	-0.88	227780337	168682	46.18	1371	1371	1335	1781	959	1370	1350.35	4.47	-26069	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3121	2.21	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.05	1216	20240125	11.68	1378	-1.45	20240103	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
110	20240411	120402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-9	5	-0.66	210458950	155933	42.69	1371	1371	1335	1781	959	1370	1349.67	4.47	-26657	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3128	2.21	0.35	12	0.07	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1378	-1.23	20240103	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
111	20240411	110358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1354	-16	5	-1.17	166181473	123332	33.76	1371	1371	1335	1781	959	1370	1347.43	4.47	-12050	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3112	2.20	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.28	1216	20240125	11.35	1378	-1.74	20240103	1216	11.35	20240125	1720	-21.28	20230525	1216	11.35	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
112	20240411	100402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1344	-26	5	-1.90	116678817	86799	23.76	1371	1371	1335	1781	959	1370	1344.24	4.47	-1746	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3089	2.19	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.86	1216	20240125	10.53	1378	-2.47	20240103	1216	10.53	20240125	1720	-21.86	20230525	1216	10.53	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
113	20240411	090400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1362	-8	5	-0.58	6430558	4720	1.29	1371	1371	1358	1781	959	1370	1362.40	4.47	1459	1383	1376	1371	1364	1359	1380	1368	1149	411	500	1040	1	1	229808457	3130	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1378	-1.16	20240103	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.44	N	035890	500	1149 억	10275213	N	N	2678	N	N
114	20240409	160355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	-4	5	-0.29	499130357	364089	88.60	1366	1378	1366	1786	962	1374	1370.90	4.49	-41842	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3148	2.23	0.35	12	0.16	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1378	0.00	20240103	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.47	N	035890	500	1149 억	10324408	N	N	2678	N	N
115	20240409	150357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	489247196	356877	86.84	1366	1378	1366	1786	962	1374	1370.91	4.49	-39871	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.16	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	0.00	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
116	20240409	140400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1371	-3	5	-0.22	376036592	274262	66.74	1366	1378	1366	1786	962	1374	1371.08	4.49	-42475	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3151	2.23	0.36	12	0.12	615.00	3860.00	1720	20230525	-20.29	1216	20240125	12.75	1378	0.00	20240103	1216	12.75	20240125	1720	-20.29	20230525	1216	12.75	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
117	20240409	130355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	300587007	219193	53.34	1366	1378	1366	1786	962	1374	1371.33	4.49	-34005	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.10	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	0.00	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
118	20240409	120358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	286364327	208820	50.81	1366	1378	1366	1786	962	1374	1371.34	4.49	-31916	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.09	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	0.00	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
119	20240409	110357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	222124639	161915	39.40	1366	1378	1366	1786	962	1374	1371.86	4.49	-33860	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.07	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	0.00	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
120	20240409	100354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	-2	5	-0.15	147731417	107648	26.20	1366	1378	1366	1786	962	1374	1372.36	4.49	-15654	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3153	2.23	0.36	12	0.05	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	0.00	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
121	20240409	090401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	-1	5	-0.07	15156645	11089	2.70	1366	1374	1366	1786	962	1374	1366.80	4.49	3852	1388	1380	1368	1360	1348	1385	1365	1149	412	500	1040	1	1	229808457	3155	2.23	0.36	12	0.00	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1378	-0.36	20240103	1216	12.91	20240125	1720	-20.17	20230525	1216	12.91	20240125	0.47	N	035890	500	1149 억	10324408	N	N	0	N	N
122	20240408	160351	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1374	12	2	0.88	561704829	410173	127.57	1358	1376	1356	1770	954	1362	1369.43	4.47	43475	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3158	2.23	0.36	12	0.18	615.00	3860.00	1720	20230525	-20.12	1216	20240125	12.99	1378	-0.29	20240103	1216	12.99	20240125	1720	-20.12	20230525	1216	12.99	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
123	20240408	150356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	11	2	0.81	493261714	360350	112.08	1358	1375	1356	1770	954	1362	1368.84	4.47	49945	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3155	2.23	0.36	12	0.16	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1378	-0.36	20240103	1216	12.91	20240125	1720	-20.17	20230525	1216	12.91	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
124	20240408	140358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	10	2	0.73	447914474	327250	101.78	1358	1375	1356	1770	954	1362	1368.72	4.47	60122	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3153	2.23	0.36	12	0.14	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	-0.44	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
125	20240408	130355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1373	11	2	0.81	387051150	282901	87.99	1358	1375	1356	1770	954	1362	1368.15	4.47	67661	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3155	2.23	0.36	12	0.12	615.00	3860.00	1720	20230525	-20.17	1216	20240125	12.91	1378	-0.36	20240103	1216	12.91	20240125	1720	-20.17	20230525	1216	12.91	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
126	20240408	120357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1372	10	2	0.73	309795304	226653	70.49	1358	1375	1356	1770	954	1362	1366.83	4.47	48356	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3153	2.23	0.36	12	0.10	615.00	3860.00	1720	20230525	-20.23	1216	20240125	12.83	1378	-0.44	20240103	1216	12.83	20240125	1720	-20.23	20230525	1216	12.83	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
127	20240408	110358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1370	8	2	0.59	169052267	124030	38.58	1358	1371	1356	1770	954	1362	1362.99	4.47	7973	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3148	2.23	0.35	12	0.05	615.00	3860.00	1720	20230525	-20.35	1216	20240125	12.66	1378	-0.58	20240103	1216	12.66	20240125	1720	-20.35	20230525	1216	12.66	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
128	20240408	100354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1361	-1	5	-0.07	61317879	45090	14.02	1358	1365	1356	1770	954	1362	1359.90	4.47	5528	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3128	2.21	0.35	12	0.02	615.00	3860.00	1720	20230525	-20.87	1216	20240125	11.92	1378	-1.23	20240103	1216	11.92	20240125	1720	-20.87	20230525	1216	11.92	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
129	20240408	090357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1359	-3	5	-0.22	9262724	6816	2.12	1358	1362	1358	1770	954	1362	1358.97	4.47	1144	1386	1373	1357	1344	1328	1380	1351	1149	408	500	1030	1	1	229808457	3123	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-20.99	1216	20240125	11.76	1378	-1.38	20240103	1216	11.76	20240125	1720	-20.99	20230525	1216	11.76	20240125	0.48	N	035890	500	1149 억	10271089	N	N	16	N	N
130	20240405	160358	57	100.00	KOSDAQ	건설	N	N	N	N		N	1362	4	2	0.29	435453251	320672	118.02	1347	1370	1341	1765	951	1358	1357.94	4.46	31282	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3130	2.21	0.35	12	0.14	615.00	3860.00	1720	20230525	-20.81	1216	20240125	12.01	1378	-1.16	20240103	1216	12.01	20240125	1720	-20.81	20230525	1216	12.01	20240125	0.56	N	035890	500	1149 억	10239974	N	N	16	N	N
131	20240405	150354	57	100.00	KOSDAQ	건설	N	N	N	N		N	1365	7	2	0.52	398573001	293627	108.07	1347	1370	1341	1765	951	1358	1357.41	4.46	29517	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3137	2.22	0.35	12	0.13	615.00	3860.00	1720	20230525	-20.64	1216	20240125	12.25	1378	-0.94	20240103	1216	12.25	20240125	1720	-20.64	20230525	1216	12.25	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
132	20240405	140353	57	100.00	KOSDAQ	건설	N	N	N	N		N	1360	2	2	0.15	259545042	191659	70.54	1347	1363	1341	1765	951	1358	1354.20	4.46	-1665	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3125	2.21	0.35	12	0.08	615.00	3860.00	1720	20230525	-20.93	1216	20240125	11.84	1378	-1.31	20240103	1216	11.84	20240125	1720	-20.93	20230525	1216	11.84	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
133	20240405	130353	57	100.00	KOSDAQ	건설	N	N	N	N		N	1359	1	2	0.07	175326390	129785	47.77	1347	1360	1341	1765	951	1358	1350.90	4.46	-2087	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3123	2.21	0.35	12	0.06	615.00	3860.00	1720	20230525	-20.99	1216	20240125	11.76	1378	-1.38	20240103	1216	11.76	20240125	1720	-20.99	20230525	1216	11.76	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
134	20240405	120354	57	100.00	KOSDAQ	건설	N	N	N	N		N	1349	-9	5	-0.66	125299031	92848	34.17	1347	1359	1341	1765	951	1358	1349.51	4.46	3131	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3100	2.19	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.57	1216	20240125	10.94	1378	-2.10	20240103	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
135	20240405	110356	57	100.00	KOSDAQ	건설	N	N	N	N		N	1352	-6	5	-0.44	119891269	88841	32.70	1347	1359	1341	1765	951	1358	1349.50	4.46	2974	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3107	2.20	0.35	12	0.04	615.00	3860.00	1720	20230525	-21.40	1216	20240125	11.18	1378	-1.89	20240103	1216	11.18	20240125	1720	-21.40	20230525	1216	11.18	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
136	20240405	100328	57	100.00	KOSDAQ	건설	N	N	N	N		N	1353	-5	5	-0.37	52062102	38636	14.22	1347	1359	1341	1765	951	1358	1347.50	4.46	3813	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3109	2.20	0.35	12	0.02	615.00	3860.00	1720	20230525	-21.34	1216	20240125	11.27	1378	-1.81	20240103	1216	11.27	20240125	1720	-21.34	20230525	1216	11.27	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
137	20240405	090352	57	100.00	KOSDAQ	건설	N	N	N	N		N	1343	-15	5	-1.10	15282990	11355	4.18	1347	1347	1343	1765	951	1358	1345.93	4.46	432	1371	1364	1355	1348	1339	1368	1352	1149	407	500	1030	1	1	229808457	3086	2.18	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.92	1216	20240125	10.44	1378	-2.54	20240103	1216	10.44	20240125	1720	-21.92	20230525	1216	10.44	20240125	0.56	N	035890	500	1149 억	10239974	N	N	506	N	N
138	20240404	160351	57	100.00	KOSDAQ	건설	N	N	N	N		N	1358	0	3	0.00	367356874	270905	54.53	1349	1362	1346	1765	951	1358	1356.04	4.48	-66000	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3121	2.21	0.35	12	0.12	615.00	3860.00	1720	20230525	-21.05	1210	20230330	12.23	1378	-1.45	20240103	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.54	N	035890	500	1149 억	10306401	N	N	506	N	N
139	20240404	150350	57	100.00	KOSDAQ	건설	N	N	N	N		N	1351	-7	5	-0.52	360349673	265741	53.49	1349	1362	1346	1765	951	1358	1356.02	4.48	-65768	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3105	2.20	0.35	12	0.12	615.00	3860.00	1720	20230525	-21.45	1210	20230330	11.65	1378	-1.96	20240103	1216	11.10	20240125	1720	-21.45	20230525	1216	11.10	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
140	20240404	140351	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	-1	5	-0.07	310822821	229250	46.15	1349	1362	1346	1765	951	1358	1355.82	4.48	-57105	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3119	2.21	0.35	12	0.10	615.00	3860.00	1720	20230525	-21.10	1210	20230330	12.15	1378	-1.52	20240103	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
141	20240404	130348	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	-3	5	-0.22	244063142	180128	36.26	1349	1362	1346	1765	951	1358	1354.94	4.48	-17775	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3114	2.20	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.22	1210	20230330	11.98	1378	-1.67	20240103	1216	11.43	20240125	1720	-21.22	20230525	1216	11.43	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
142	20240404	120349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	-3	5	-0.22	207168438	152847	30.77	1349	1362	1346	1765	951	1358	1355.40	4.48	-12346	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3114	2.20	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.22	1210	20230330	11.98	1378	-1.67	20240103	1216	11.43	20240125	1720	-21.22	20230525	1216	11.43	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
143	20240404	110349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1356	-2	5	-0.15	172527254	127296	25.62	1349	1362	1346	1765	951	1358	1355.32	4.48	-5691	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3116	2.20	0.35	12	0.06	615.00	3860.00	1720	20230525	-21.16	1210	20230330	12.07	1378	-1.60	20240103	1216	11.51	20240125	1720	-21.16	20230525	1216	11.51	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
144	20240404	100349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1360	2	2	0.15	114573874	84547	17.02	1349	1362	1346	1765	951	1358	1355.15	4.48	7660	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3125	2.21	0.35	12	0.04	615.00	3860.00	1720	20230525	-20.93	1210	20230330	12.40	1378	-1.31	20240103	1216	11.84	20240125	1720	-20.93	20230525	1216	11.84	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
145	20240404	090349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	-1	5	-0.07	8115583	5987	1.21	1349	1362	1349	1765	951	1358	1355.53	4.48	1281	1386	1372	1344	1330	1302	1379	1337	1149	407	500	1030	1	1	229808457	3119	2.21	0.35	12	0.00	615.00	3860.00	1720	20230525	-21.10	1210	20230330	12.15	1378	-1.52	20240103	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.54	N	035890	500	1149 억	10306401	N	N	566	N	N
146	20240403	160349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1358	18	2	1.34	666338287	493811	153.82	1340	1358	1316	1742	938	1340	1349.38	4.44	102215	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3121	2.21	0.35	12	0.21	615.00	3860.00	1720	20230525	-21.05	1201	20230329	13.07	1378	-1.45	20240103	1216	11.68	20240125	1720	-21.05	20230525	1216	11.68	20240125	0.54	N	035890	500	1149 억	10205040	N	N	566	N	N
147	20240403	150348	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	17	2	1.27	627736236	465370	144.96	1340	1358	1316	1742	938	1340	1348.90	4.44	96812	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3119	2.21	0.35	12	0.20	615.00	3860.00	1720	20230525	-21.10	1201	20230329	12.99	1378	-1.52	20240103	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
148	20240403	140347	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	17	2	1.27	563949193	418358	130.32	1340	1358	1316	1742	938	1340	1348.01	4.44	95846	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3119	2.21	0.35	12	0.18	615.00	3860.00	1720	20230525	-21.10	1201	20230329	12.99	1378	-1.52	20240103	1216	11.60	20240125	1720	-21.10	20230525	1216	11.60	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
149	20240403	130346	57	100.00	KOSDAQ	건설	N	N	N	N		N	1353	13	2	0.97	487748658	362144	112.81	1340	1357	1316	1742	938	1340	1346.84	4.44	80096	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3109	2.20	0.35	12	0.16	615.00	3860.00	1720	20230525	-21.34	1201	20230329	12.66	1378	-1.81	20240103	1216	11.27	20240125	1720	-21.34	20230525	1216	11.27	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
150	20240403	120348	57	100.00	KOSDAQ	건설	N	N	N	N		N	1349	9	2	0.67	458839019	340735	106.14	1340	1357	1316	1742	938	1340	1346.62	4.44	79612	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3100	2.19	0.35	12	0.15	615.00	3860.00	1720	20230525	-21.57	1201	20230329	12.32	1378	-2.10	20240103	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
151	20240403	110347	57	100.00	KOSDAQ	건설	N	N	N	N		N	1352	12	2	0.90	394235962	292883	91.23	1340	1357	1316	1742	938	1340	1346.05	4.44	73564	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3107	2.20	0.35	12	0.13	615.00	3860.00	1720	20230525	-21.40	1201	20230329	12.57	1378	-1.89	20240103	1216	11.18	20240125	1720	-21.40	20230525	1216	11.18	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
152	20240403	100348	57	100.00	KOSDAQ	건설	N	N	N	N		N	1350	10	2	0.75	205907317	153425	47.79	1340	1352	1316	1742	938	1340	1342.07	4.44	10727	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3102	2.20	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.51	1201	20230329	12.41	1378	-2.03	20240103	1216	11.02	20240125	1720	-21.51	20230525	1216	11.02	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
153	20240403	090348	57	100.00	KOSDAQ	건설	N	N	N	N		N	1340	0	3	0.00	6619547	4958	1.54	1340	1340	1331	1742	938	1340	1335.06	4.44	-440	1364	1351	1340	1327	1316	1346	1322	1149	402	500	1010	1	1	229808457	3079	2.18	0.35	12	0.00	615.00	3860.00	1720	20230525	-22.09	1201	20230329	11.57	1378	-2.76	20240103	1216	10.20	20240125	1720	-22.09	20230525	1216	10.20	20240125	0.54	N	035890	500	1149 억	10205040	N	N	890	N	N
154	20240402	160340	57	100.00	KOSDAQ	건설	N	N	N	N		N	1340	-9	5	-0.67	430372694	320964	137.65	1347	1353	1329	1753	945	1349	1340.83	4.44	22240	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3079	2.18	0.35	12	0.14	615.00	3860.00	1720	20230525	-22.09	1189	20230328	12.70	1378	-2.76	20240103	1216	10.20	20240125	1720	-22.09	20230525	1216	10.20	20240125	0.54	N	035890	500	1149 억	10198472	N	N	890	N	N
155	20240402	150347	57	100.00	KOSDAQ	건설	N	N	N	N		N	1339	-10	5	-0.74	418111777	311814	133.72	1347	1353	1329	1753	945	1349	1340.85	4.44	22584	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3077	2.18	0.35	12	0.14	615.00	3860.00	1720	20230525	-22.15	1189	20230328	12.62	1378	-2.83	20240103	1216	10.12	20240125	1720	-22.15	20230525	1216	10.12	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
156	20240402	140347	57	100.00	KOSDAQ	건설	N	N	N	N		N	1336	-13	5	-0.96	404564375	301681	129.38	1347	1353	1329	1753	945	1349	1340.99	4.44	23883	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3070	2.17	0.35	12	0.13	615.00	3860.00	1720	20230525	-22.33	1189	20230328	12.36	1378	-3.05	20240103	1216	9.87	20240125	1720	-22.33	20230525	1216	9.87	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
157	20240402	130342	57	100.00	KOSDAQ	건설	N	N	N	N		N	1338	-11	5	-0.82	328124233	244339	104.79	1347	1353	1335	1753	945	1349	1342.86	4.44	19339	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3075	2.18	0.35	12	0.11	615.00	3860.00	1720	20230525	-22.21	1189	20230328	12.53	1378	-2.90	20240103	1216	10.03	20240125	1720	-22.21	20230525	1216	10.03	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
158	20240402	120342	57	100.00	KOSDAQ	건설	N	N	N	N		N	1342	-7	5	-0.52	262499963	195289	83.75	1347	1353	1338	1753	945	1349	1344.12	4.44	17620	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3084	2.18	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.98	1189	20230328	12.87	1378	-2.61	20240103	1216	10.36	20240125	1720	-21.98	20230525	1216	10.36	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
159	20240402	110343	57	100.00	KOSDAQ	건설	N	N	N	N		N	1341	-8	5	-0.59	246227424	183176	78.56	1347	1353	1338	1753	945	1349	1344.17	4.44	11614	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3082	2.18	0.35	12	0.08	615.00	3860.00	1720	20230525	-22.03	1189	20230328	12.78	1378	-2.69	20240103	1216	10.28	20240125	1720	-22.03	20230525	1216	10.28	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
160	20240402	100343	57	100.00	KOSDAQ	건설	N	N	N	N		N	1342	-7	5	-0.52	147403910	109463	46.94	1347	1353	1339	1753	945	1349	1346.57	4.44	20253	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3084	2.18	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.98	1189	20230328	12.87	1378	-2.61	20240103	1216	10.36	20240125	1720	-21.98	20230525	1216	10.36	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
161	20240402	090342	57	100.00	KOSDAQ	건설	N	N	N	N		N	1339	-10	5	-0.74	15673202	11646	4.99	1347	1347	1339	1753	945	1349	1345.23	4.44	-1711	1371	1359	1342	1330	1313	1366	1337	1149	404	500	1020	1	1	229808457	3077	2.18	0.35	12	0.01	615.00	3860.00	1720	20230525	-22.15	1189	20230328	12.62	1378	-2.83	20240103	1216	10.12	20240125	1720	-22.15	20230525	1216	10.12	20240125	0.54	N	035890	500	1149 억	10198472	N	N	1150	N	N
162	20240401	160341	57	100.00	KOSDAQ	건설	N	N	N	N		N	1349	10	2	0.75	312998300	233050	103.54	1339	1354	1325	1740	938	1339	1343.05	4.43	43451	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3100	2.19	0.35	12	0.10	615.00	3860.00	1720	20230525	-21.57	1188	20230327	13.55	1378	-2.10	20240103	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.54	N	035890	500	1149 억	10172234	N	N	1150	N	N
163	20240401	150341	57	100.00	KOSDAQ	건설	N	N	N	N		N	1348	9	2	0.67	298754912	222491	98.84	1339	1354	1325	1740	938	1339	1342.77	4.43	35870	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3098	2.19	0.35	12	0.10	615.00	3860.00	1720	20230525	-21.63	1188	20230327	13.47	1378	-2.18	20240103	1216	10.86	20240125	1720	-21.63	20230525	1216	10.86	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
164	20240401	140340	57	100.00	KOSDAQ	건설	N	N	N	N		N	1352	13	2	0.97	244498792	182314	81.00	1339	1354	1325	1740	938	1339	1341.09	4.43	23067	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3107	2.20	0.35	12	0.08	615.00	3860.00	1720	20230525	-21.40	1188	20230327	13.80	1378	-1.89	20240103	1216	11.18	20240125	1720	-21.40	20230525	1216	11.18	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
165	20240401	130341	57	100.00	KOSDAQ	건설	N	N	N	N		N	1349	10	2	0.75	216193539	161360	71.69	1339	1351	1325	1740	938	1339	1339.82	4.43	15642	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3100	2.19	0.35	12	0.07	615.00	3860.00	1720	20230525	-21.57	1188	20230327	13.55	1378	-2.10	20240103	1216	10.94	20240125	1720	-21.57	20230525	1216	10.94	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
166	20240401	120343	57	100.00	KOSDAQ	건설	N	N	N	N		N	1347	8	2	0.60	157670869	117964	52.41	1339	1349	1325	1740	938	1339	1336.60	4.43	6908	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3096	2.19	0.35	12	0.05	615.00	3860.00	1720	20230525	-21.69	1188	20230327	13.38	1378	-2.25	20240103	1216	10.77	20240125	1720	-21.69	20230525	1216	10.77	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
167	20240401	110341	57	100.00	KOSDAQ	건설	N	N	N	N		N	1341	2	2	0.15	92261353	69264	30.77	1339	1341	1325	1740	938	1339	1332.02	4.43	-9543	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3082	2.18	0.35	12	0.03	615.00	3860.00	1720	20230525	-22.03	1188	20230327	12.88	1378	-2.69	20240103	1216	10.28	20240125	1720	-22.03	20230525	1216	10.28	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
168	20240401	100339	57	100.00	KOSDAQ	건설	N	N	N	N		N	1336	-3	5	-0.22	69291109	52089	23.14	1339	1339	1325	1740	938	1339	1330.24	4.43	-6773	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3070	2.17	0.35	12	0.02	615.00	3860.00	1720	20230525	-22.33	1188	20230327	12.46	1378	-3.05	20240103	1216	9.87	20240125	1720	-22.33	20230525	1216	9.87	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N
169	20240401	090340	57	100.00	KOSDAQ	건설	N	N	N	N		N	1338	-1	5	-0.07	7508914	5609	2.49	1339	1339	1337	1740	938	1339	1338.73	4.43	-3553	1373	1356	1342	1325	1311	1349	1318	1149	401	500	1010	1	1	229808457	3075	2.18	0.35	12	0.00	615.00	3860.00	1720	20230525	-22.21	1188	20230327	12.63	1378	-2.90	20240103	1216	10.03	20240125	1720	-22.21	20230525	1216	10.03	20240125	0.54	N	035890	500	1149 억	10172234	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History