KissMeData/011560/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-10	5	-0.11	397776040	42196	163.67	9490	9550	9370	12350	6650	9500	9426.86	9.47	441	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	999	3.31	0.47	12	0.40	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	0.91	N	011560	500	52 억	997010	N	N	22	N	N
3	20240430	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	-80	5	-0.84	342952170	36391	141.15	9490	9550	9370	12350	6650	9500	9424.09	9.47	1256	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	992	3.29	0.47	12	0.35	2863.00	20149.00	10570	20230911	-10.88	7980	20230817	18.05	9780	-3.68	20240329	8140	15.72	20240118	10570	-10.88	20230911	7980	18.05	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
4	20240430	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-100	5	-1.05	289949540	30764	119.33	9490	9550	9370	12350	6650	9500	9424.96	9.47	1166	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	990	3.28	0.47	12	0.29	2863.00	20149.00	10570	20230911	-11.07	7980	20230817	17.79	9780	-3.89	20240329	8140	15.48	20240118	10570	-11.07	20230911	7980	17.79	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
5	20240430	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	-110	5	-1.16	241685800	25629	99.41	9490	9550	9370	12350	6650	9500	9430.17	9.47	392	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	989	3.28	0.47	12	0.24	2863.00	20149.00	10570	20230911	-11.16	7980	20230817	17.67	9780	-3.99	20240329	8140	15.36	20240118	10570	-11.16	20230911	7980	17.67	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
6	20240430	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-100	5	-1.05	204943830	21716	84.23	9490	9550	9390	12350	6650	9500	9437.46	9.47	166	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	990	3.28	0.47	12	0.21	2863.00	20149.00	10570	20230911	-11.07	7980	20230817	17.79	9780	-3.89	20240329	8140	15.48	20240118	10570	-11.07	20230911	7980	17.79	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
7	20240430	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	-50	5	-0.53	132736110	14045	54.48	9490	9550	9400	12350	6650	9500	9450.77	9.47	-577	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	995	3.30	0.47	12	0.13	2863.00	20149.00	10570	20230911	-10.60	7980	20230817	18.42	9780	-3.37	20240329	8140	16.09	20240118	10570	-10.60	20230911	7980	18.42	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
8	20240430	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	-30	5	-0.32	30206550	3179	12.33	9490	9550	9470	12350	6650	9500	9501.90	9.47	-967	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	997	3.31	0.47	12	0.03	2863.00	20149.00	10570	20230911	-10.41	7980	20230817	18.67	9780	-3.17	20240329	8140	16.34	20240118	10570	-10.41	20230911	7980	18.67	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
9	20240430	090310	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-20	5	-0.21	2522720	266	1.03	9490	9500	9480	12350	6650	9500	9483.91	9.47	89	9653	9576	9523	9446	9393	9550	9420	53	2850	500	6840	10	1	10530000	998	3.31	0.47	12	0.00	2863.00	20149.00	10570	20230911	-10.31	7980	20230817	18.80	9780	-3.07	20240329	8140	16.46	20240118	10570	-10.31	20230911	7980	18.80	20230817	0.91	N	011560	500	52 억	997010	N	N	28	N	N
10	20240429	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	0	3	0.00	242200020	25480	88.45	9510	9600	9470	12350	6650	9500	9505.50	9.42	3946	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1000	3.32	0.47	12	0.24	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.91	N	011560	500	52 억	991591	N	N	28	N	N
11	20240429	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-10	5	-0.11	213974190	22508	78.14	9510	9600	9470	12350	6650	9500	9506.58	9.42	5142	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	999	3.31	0.47	12	0.21	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
12	20240429	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	10	2	0.11	198994850	20930	72.66	9510	9600	9470	12350	6650	9500	9507.64	9.42	4953	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1001	3.32	0.47	12	0.20	2863.00	20149.00	10570	20230911	-10.03	7980	20230817	19.17	9780	-2.76	20240329	8140	16.83	20240118	10570	-10.03	20230911	7980	19.17	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
13	20240429	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-10	5	-0.11	186354530	19600	68.04	9510	9600	9470	12350	6650	9500	9507.88	9.42	4862	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	999	3.31	0.47	12	0.19	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
14	20240429	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	0	3	0.00	178005230	18721	64.99	9510	9600	9470	12350	6650	9500	9508.32	9.42	4899	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1000	3.32	0.47	12	0.18	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
15	20240429	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	30	2	0.32	140397040	14756	51.23	9510	9600	9480	12350	6650	9500	9514.57	9.42	3587	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1004	3.33	0.47	12	0.14	2863.00	20149.00	10570	20230911	-9.84	7980	20230817	19.42	9780	-2.56	20240329	8140	17.08	20240118	10570	-9.84	20230911	7980	19.42	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
16	20240429	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	0	3	0.00	92206100	9690	33.64	9510	9600	9480	12350	6650	9500	9515.59	9.42	1396	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1000	3.32	0.47	12	0.09	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
17	20240429	090304	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	30	2	0.32	4100280	430	1.49	9510	9600	9510	12350	6650	9500	9535.53	9.42	-150	9646	9572	9516	9442	9386	9545	9415	53	2850	500	6840	10	1	10530000	1004	3.33	0.47	12	0.00	2863.00	20149.00	10570	20230911	-9.84	7980	20230817	19.42	9780	-2.56	20240329	8140	17.08	20240118	10570	-9.84	20230911	7980	19.42	20230817	0.91	N	011560	500	52 억	991591	N	N	12	N	N
18	20240426	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-50	5	-0.52	273198940	28752	57.12	9550	9590	9460	12410	6690	9550	9501.91	9.50	-8405	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1000	3.32	0.47	12	0.27	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.92	N	011560	500	52 억	1000526	N	N	12	N	N
19	20240426	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-30	5	-0.31	240659560	25323	50.31	9550	9590	9460	12410	6690	9550	9503.58	9.50	-7789	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1002	3.33	0.47	12	0.24	2863.00	20149.00	10570	20230911	-9.93	7980	20230817	19.30	9780	-2.66	20240329	8140	16.95	20240118	10570	-9.93	20230911	7980	19.30	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
20	20240426	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-60	5	-0.63	178723390	18802	37.35	9550	9590	9460	12410	6690	9550	9505.54	9.50	-6807	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	999	3.31	0.47	12	0.18	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
21	20240426	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	-40	5	-0.42	141534190	14884	29.57	9550	9590	9460	12410	6690	9550	9509.13	9.50	-5145	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1001	3.32	0.47	12	0.14	2863.00	20149.00	10570	20230911	-10.03	7980	20230817	19.17	9780	-2.76	20240329	8140	16.83	20240118	10570	-10.03	20230911	7980	19.17	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
22	20240426	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	-40	5	-0.42	111869550	11763	23.37	9550	9590	9460	12410	6690	9550	9510.27	9.50	-3216	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1001	3.32	0.47	12	0.11	2863.00	20149.00	10570	20230911	-10.03	7980	20230817	19.17	9780	-2.76	20240329	8140	16.83	20240118	10570	-10.03	20230911	7980	19.17	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
23	20240426	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	-40	5	-0.42	97734470	10276	20.42	9550	9590	9460	12410	6690	9550	9510.92	9.50	-2568	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1001	3.32	0.47	12	0.10	2863.00	20149.00	10570	20230911	-10.03	7980	20230817	19.17	9780	-2.76	20240329	8140	16.83	20240118	10570	-10.03	20230911	7980	19.17	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
24	20240426	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-70	5	-0.73	67346470	7087	14.08	9550	9590	9460	12410	6690	9550	9502.78	9.50	-1528	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	998	3.31	0.47	12	0.07	2863.00	20149.00	10570	20230911	-10.31	7980	20230817	18.80	9780	-3.07	20240329	8140	16.46	20240118	10570	-10.31	20230911	7980	18.80	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
25	20240426	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	-20	5	-0.21	2510870	263	0.52	9550	9550	9530	12410	6690	9550	9546.96	9.50	-2	9763	9656	9493	9386	9223	9710	9440	53	2860	500	6870	10	1	10530000	1004	3.33	0.47	12	0.00	2863.00	20149.00	10570	20230911	-9.84	7980	20230817	19.42	9780	-2.56	20240329	8140	17.08	20240118	10570	-9.84	20230911	7980	19.42	20230817	0.92	N	011560	500	52 억	1000526	N	N	0	N	N
26	20240425	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	140	2	1.49	477865810	50326	136.09	9400	9600	9330	12230	6590	9410	9495.41	9.54	-3617	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	1006	3.34	0.47	12	0.48	2863.00	20149.00	10570	20230911	-9.65	7980	20230817	19.67	9780	-2.35	20240329	8140	17.32	20240118	10570	-9.65	20230911	7980	19.67	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
27	20240425	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	80	2	0.85	390685200	41165	111.32	9400	9600	9330	12230	6590	9410	9490.71	9.54	-1450	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	999	3.31	0.47	12	0.39	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
28	20240425	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	90	2	0.96	354253760	37320	100.92	9400	9600	9330	12230	6590	9410	9492.33	9.54	55	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	1000	3.32	0.47	12	0.35	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
29	20240425	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	50	2	0.53	298881630	31501	85.19	9400	9600	9330	12230	6590	9410	9488.01	9.54	71	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	996	3.30	0.47	12	0.30	2863.00	20149.00	10570	20230911	-10.50	7980	20230817	18.55	9780	-3.27	20240329	8140	16.22	20240118	10570	-10.50	20230911	7980	18.55	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
30	20240425	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	90	2	0.96	261486170	27553	74.51	9400	9600	9330	12230	6590	9410	9490.30	9.54	241	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	1000	3.32	0.47	12	0.26	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
31	20240425	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	50	2	0.53	254816720	26848	72.60	9400	9600	9330	12230	6590	9410	9491.09	9.54	205	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	996	3.30	0.47	12	0.25	2863.00	20149.00	10570	20230911	-10.50	7980	20230817	18.55	9780	-3.27	20240329	8140	16.22	20240118	10570	-10.50	20230911	7980	18.55	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
32	20240425	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	170	2	1.81	174400230	18414	49.80	9400	9600	9330	12230	6590	9410	9471.07	9.54	894	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	1009	3.35	0.48	12	0.17	2863.00	20149.00	10570	20230911	-9.37	7980	20230817	20.05	9780	-2.04	20240329	8140	17.69	20240118	10570	-9.37	20230911	7980	20.05	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
33	20240425	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	-40	5	-0.43	10231680	1091	2.95	9400	9400	9360	12230	6590	9410	9378.23	9.54	-347	9476	9442	9376	9342	9276	9460	9360	53	2820	500	6770	10	1	10530000	987	3.27	0.47	12	0.01	2863.00	20149.00	10570	20230911	-11.35	7980	20230817	17.42	9780	-4.19	20240329	8140	15.11	20240118	10570	-11.35	20230911	7980	17.42	20230817	0.92	N	011560	500	52 억	1004246	N	N	0	N	N
34	20240424	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	60	2	0.64	333501090	35613	178.62	9390	9410	9310	12150	6550	9350	9364.52	9.54	3471	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	991	3.29	0.47	12	0.34	2863.00	20149.00	10570	20230911	-10.97	7980	20230817	17.92	9780	-3.78	20240329	8140	15.60	20240118	10570	-10.97	20230911	7980	17.92	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
35	20240424	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	40	2	0.43	292227460	31222	156.60	9390	9400	9310	12150	6550	9350	9359.66	9.54	3050	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	989	3.28	0.47	12	0.30	2863.00	20149.00	10570	20230911	-11.16	7980	20230817	17.67	9780	-3.99	20240329	8140	15.36	20240118	10570	-11.16	20230911	7980	17.67	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
36	20240424	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	0	3	0.00	240835030	25742	129.11	9390	9400	9310	12150	6550	9350	9355.72	9.54	-1205	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	985	3.27	0.46	12	0.24	2863.00	20149.00	10570	20230911	-11.54	7980	20230817	17.17	9780	-4.40	20240329	8140	14.86	20240118	10570	-11.54	20230911	7980	17.17	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
37	20240424	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	10	2	0.11	232408820	24840	124.59	9390	9400	9310	12150	6550	9350	9356.23	9.54	-1326	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	986	3.27	0.46	12	0.24	2863.00	20149.00	10570	20230911	-11.45	7980	20230817	17.29	9780	-4.29	20240329	8140	14.99	20240118	10570	-11.45	20230911	7980	17.29	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
38	20240424	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-10	5	-0.11	206938420	22115	110.92	9390	9400	9310	12150	6550	9350	9357.38	9.54	-1326	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	984	3.26	0.46	12	0.21	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
39	20240424	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	40	2	0.43	146224260	15622	78.35	9390	9400	9310	12150	6550	9350	9360.15	9.54	-1639	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	989	3.28	0.47	12	0.15	2863.00	20149.00	10570	20230911	-11.16	7980	20230817	17.67	9780	-3.99	20240329	8140	15.36	20240118	10570	-11.16	20230911	7980	17.67	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
40	20240424	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	10	2	0.11	78190410	8363	41.95	9390	9390	9310	12150	6550	9350	9349.56	9.54	-228	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	986	3.27	0.46	12	0.08	2863.00	20149.00	10570	20230911	-11.45	7980	20230817	17.29	9780	-4.29	20240329	8140	14.99	20240118	10570	-11.45	20230911	7980	17.29	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
41	20240424	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-30	5	-0.32	5233390	559	2.80	9390	9390	9310	12150	6550	9350	9362.06	9.54	-255	9443	9396	9303	9256	9163	9420	9280	53	2800	500	6730	10	1	10530000	981	3.26	0.46	12	0.01	2863.00	20149.00	10570	20230911	-11.83	7980	20230817	16.79	9780	-4.70	20240329	8140	14.50	20240118	10570	-11.83	20230911	7980	16.79	20230817	0.92	N	011560	500	52 억	1004555	N	N	0	N	N
42	20240423	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	110	2	1.19	184698690	19935	104.43	9270	9350	9210	12010	6470	9240	9265.05	9.55	4269	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	985	3.27	0.46	12	0.19	2863.00	20149.00	10570	20230911	-11.54	7980	20230817	17.17	9780	-4.40	20240329	8140	14.86	20240118	10570	-11.54	20230911	7980	17.17	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
43	20240423	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	60	2	0.65	149039770	16111	84.39	9270	9300	9210	12010	6470	9240	9250.81	9.55	3228	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	979	3.25	0.46	12	0.15	2863.00	20149.00	10570	20230911	-12.02	7980	20230817	16.54	9780	-4.91	20240329	8140	14.25	20240118	10570	-12.02	20230911	7980	16.54	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
44	20240423	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-30	5	-0.32	95923670	10373	54.34	9270	9300	9210	12010	6470	9240	9247.44	9.55	-1694	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	970	3.22	0.46	12	0.10	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
45	20240423	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	0	3	0.00	82439750	8912	46.68	9270	9300	9210	12010	6470	9240	9250.42	9.55	-1712	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	973	3.23	0.46	12	0.08	2863.00	20149.00	10570	20230911	-12.58	7980	20230817	15.79	9780	-5.52	20240329	8140	13.51	20240118	10570	-12.58	20230911	7980	15.79	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
46	20240423	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	0	3	0.00	81304220	8789	46.04	9270	9300	9210	12010	6470	9240	9250.68	9.55	-1712	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	973	3.23	0.46	12	0.08	2863.00	20149.00	10570	20230911	-12.58	7980	20230817	15.79	9780	-5.52	20240329	8140	13.51	20240118	10570	-12.58	20230911	7980	15.79	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
47	20240423	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	10	2	0.11	79890600	8636	45.24	9270	9300	9210	12010	6470	9240	9250.88	9.55	-1717	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	974	3.23	0.46	12	0.08	2863.00	20149.00	10570	20230911	-12.49	7980	20230817	15.91	9780	-5.42	20240329	8140	13.64	20240118	10570	-12.49	20230911	7980	15.91	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
48	20240423	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9280	40	2	0.43	49524170	5349	28.02	9270	9300	9230	12010	6470	9240	9258.58	9.55	117	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	977	3.24	0.46	12	0.05	2863.00	20149.00	10570	20230911	-12.20	7980	20230817	16.29	9780	-5.11	20240329	8140	14.00	20240118	10570	-12.20	20230911	7980	16.29	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
49	20240423	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	60	2	0.65	16557410	1791	9.38	9270	9300	9240	12010	6470	9240	9244.79	9.55	76	9360	9300	9210	9150	9060	9330	9180	53	2770	500	6650	10	1	10530000	979	3.25	0.46	12	0.02	2863.00	20149.00	10570	20230911	-12.02	7980	20230817	16.54	9780	-4.91	20240329	8140	14.25	20240118	10570	-12.02	20230911	7980	16.54	20230817	0.92	N	011560	500	52 억	1005535	N	N	0	N	N
50	20240422	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	40	2	0.43	175343470	19090	64.74	9120	9270	9120	11960	6440	9200	9184.26	9.54	3047	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	973	3.23	0.46	12	0.18	2863.00	20149.00	10570	20230911	-12.58	7980	20230817	15.79	9780	-5.52	20240329	8140	13.51	20240118	10570	-12.58	20230911	7980	15.79	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
51	20240422	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9260	60	2	0.65	145134380	15811	53.62	9120	9270	9120	11960	6440	9200	9179.33	9.54	436	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	975	3.23	0.46	12	0.15	2863.00	20149.00	10570	20230911	-12.39	7980	20230817	16.04	9780	-5.32	20240329	8140	13.76	20240118	10570	-12.39	20230911	7980	16.04	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
52	20240422	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	0	3	0.00	121848260	13285	45.05	9120	9270	9120	11960	6440	9200	9171.87	9.54	-24	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	969	3.21	0.46	12	0.13	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
53	20240422	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	10	2	0.11	120690140	13159	44.62	9120	9270	9120	11960	6440	9200	9171.68	9.54	-24	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	970	3.22	0.46	12	0.12	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
54	20240422	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-40	5	-0.43	97987690	10680	36.22	9120	9270	9120	11960	6440	9200	9174.88	9.54	-370	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	965	3.20	0.45	12	0.10	2863.00	20149.00	10570	20230911	-13.34	7980	20230817	14.79	9780	-6.34	20240329	8140	12.53	20240118	10570	-13.34	20230911	7980	14.79	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
55	20240422	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-40	5	-0.43	84950510	9255	31.38	9120	9270	9120	11960	6440	9200	9178.88	9.54	506	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	965	3.20	0.45	12	0.09	2863.00	20149.00	10570	20230911	-13.34	7980	20230817	14.79	9780	-6.34	20240329	8140	12.53	20240118	10570	-13.34	20230911	7980	14.79	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
56	20240422	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-20	5	-0.22	71402010	7778	26.38	9120	9270	9120	11960	6440	9200	9180.00	9.54	782	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	967	3.21	0.46	12	0.07	2863.00	20149.00	10570	20230911	-13.15	7980	20230817	15.04	9780	-6.13	20240329	8140	12.78	20240118	10570	-13.15	20230911	7980	15.04	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
57	20240422	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	0	3	0.00	16818980	1844	6.25	9120	9250	9120	11960	6440	9200	9120.92	9.54	179	9440	9320	9180	9060	8920	9250	8990	53	2760	500	6620	10	1	10530000	969	3.21	0.46	12	0.02	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.93	N	011560	500	52 억	1004604	N	N	0	N	N
58	20240419	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-70	5	-0.76	268649280	29434	166.82	9300	9300	9040	12050	6490	9270	9127.17	9.56	940	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	969	3.21	0.46	12	0.28	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
59	20240419	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	-20	5	-0.22	257883950	28267	160.21	9300	9300	9040	12050	6490	9270	9123.15	9.56	364	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	974	3.23	0.46	12	0.27	2863.00	20149.00	10570	20230911	-12.49	7980	20230817	15.91	9780	-5.42	20240329	8140	13.64	20240118	10570	-12.49	20230911	7980	15.91	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
60	20240419	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9150	-120	5	-1.29	207008200	22716	128.75	9300	9300	9040	12050	6490	9270	9112.88	9.56	-490	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	963	3.20	0.45	12	0.22	2863.00	20149.00	10570	20230911	-13.43	7980	20230817	14.66	9780	-6.44	20240329	8140	12.41	20240118	10570	-13.43	20230911	7980	14.66	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
61	20240419	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9130	-140	5	-1.51	205290670	22528	127.68	9300	9300	9040	12050	6490	9270	9112.69	9.56	-490	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	961	3.19	0.45	12	0.21	2863.00	20149.00	10570	20230911	-13.62	7980	20230817	14.41	9780	-6.65	20240329	8140	12.16	20240118	10570	-13.62	20230911	7980	14.41	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
62	20240419	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9110	-160	5	-1.73	199220950	21862	123.91	9300	9300	9040	12050	6490	9270	9112.66	9.56	-490	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	959	3.18	0.45	12	0.21	2863.00	20149.00	10570	20230911	-13.81	7980	20230817	14.16	9780	-6.85	20240329	8140	11.92	20240118	10570	-13.81	20230911	7980	14.16	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
63	20240419	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9100	-170	5	-1.83	127157220	13906	78.81	9300	9300	9070	12050	6490	9270	9144.05	9.56	-1455	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	958	3.18	0.45	12	0.13	2863.00	20149.00	10570	20230911	-13.91	7980	20230817	14.04	9780	-6.95	20240329	8140	11.79	20240118	10570	-13.91	20230911	7980	14.04	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
64	20240419	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-60	5	-0.65	29497100	3210	18.19	9300	9300	9160	12050	6490	9270	9189.13	9.56	-280	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	970	3.22	0.46	12	0.03	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
65	20240419	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	0	3	0.00	102210	11	0.06	9300	9300	9270	12050	6490	9270	9291.82	9.56	3	9503	9386	9203	9086	8903	9445	9145	53	2780	500	6670	10	1	10530000	976	3.24	0.46	12	0.00	2863.00	20149.00	10570	20230911	-12.30	7980	20230817	16.17	9780	-5.21	20240329	8140	13.88	20240118	10570	-12.30	20230911	7980	16.17	20230817	0.92	N	011560	500	52 억	1006324	N	N	0	N	N
66	20240418	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	180	2	1.98	162294460	17644	42.34	9020	9320	9020	11810	6370	9090	9198.28	9.51	1584	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	976	3.24	0.46	12	0.17	2863.00	20149.00	10570	20230911	-12.30	7980	20230817	16.17	9780	-5.21	20240329	8140	13.88	20240118	10570	-12.30	20230911	7980	16.17	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
67	20240418	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	180	2	1.98	154808190	16835	40.40	9020	9320	9020	11810	6370	9090	9195.62	9.51	1625	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	976	3.24	0.46	12	0.16	2863.00	20149.00	10570	20230911	-12.30	7980	20230817	16.17	9780	-5.21	20240329	8140	13.88	20240118	10570	-12.30	20230911	7980	16.17	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
68	20240418	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9260	170	2	1.87	132455200	14424	34.61	9020	9320	9020	11810	6370	9090	9182.97	9.51	1767	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	975	3.23	0.46	12	0.14	2863.00	20149.00	10570	20230911	-12.39	7980	20230817	16.04	9780	-5.32	20240329	8140	13.76	20240118	10570	-12.39	20230911	7980	16.04	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
69	20240418	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	180	2	1.98	113708830	12401	29.76	9020	9320	9020	11810	6370	9090	9169.33	9.51	2468	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	976	3.24	0.46	12	0.12	2863.00	20149.00	10570	20230911	-12.30	7980	20230817	16.17	9780	-5.21	20240329	8140	13.88	20240118	10570	-12.30	20230911	7980	16.17	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
70	20240418	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	120	2	1.32	103791080	11331	27.19	9020	9320	9020	11810	6370	9090	9159.92	9.51	2876	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	970	3.22	0.46	12	0.11	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
71	20240418	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	120	2	1.32	64320340	7058	16.94	9020	9220	9020	11810	6370	9090	9113.11	9.51	2979	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	970	3.22	0.46	12	0.07	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
72	20240418	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	70	2	0.77	54813990	6024	14.46	9020	9160	9020	11810	6370	9090	9099.27	9.51	3123	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	965	3.20	0.45	12	0.06	2863.00	20149.00	10570	20230911	-13.34	7980	20230817	14.79	9780	-6.34	20240329	8140	12.53	20240118	10570	-13.34	20230911	7980	14.79	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
73	20240418	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	0	3	0.00	6083400	674	1.62	9020	9090	9020	11810	6370	9090	9025.82	9.51	88	9343	9216	9153	9026	8963	9185	8995	53	2720	500	6540	10	1	10530000	957	3.17	0.45	12	0.01	2863.00	20149.00	10570	20230911	-14.00	7980	20230817	13.91	9780	-7.06	20240329	8140	11.67	20240118	10570	-14.00	20230911	7980	13.91	20230817	0.92	N	011560	500	52 억	1000890	N	N	0	N	N
74	20240417	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	-190	5	-2.05	379937490	41456	57.56	9190	9280	9090	12060	6500	9280	9164.84	9.62	-11356	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	957	3.17	0.45	12	0.39	2863.00	20149.00	10570	20230911	-14.00	7980	20230817	13.91	9780	-7.06	20240329	8140	11.67	20240118	10570	-14.00	20230911	7980	13.91	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
75	20240417	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9140	-140	5	-1.51	308491710	33613	46.67	9190	9280	9120	12060	6500	9280	9177.75	9.62	-10512	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	962	3.19	0.45	12	0.32	2863.00	20149.00	10570	20230911	-13.53	7980	20230817	14.54	9780	-6.54	20240329	8140	12.29	20240118	10570	-13.53	20230911	7980	14.54	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
76	20240417	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-80	5	-0.86	265454930	28915	40.15	9190	9280	9120	12060	6500	9280	9180.53	9.62	-7934	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	969	3.21	0.46	12	0.27	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
77	20240417	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9220	-60	5	-0.65	240490770	26203	36.38	9190	9280	9120	12060	6500	9280	9177.99	9.62	-6092	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	971	3.22	0.46	12	0.25	2863.00	20149.00	10570	20230911	-12.77	7980	20230817	15.54	9780	-5.73	20240329	8140	13.27	20240118	10570	-12.77	20230911	7980	15.54	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
78	20240417	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9170	-110	5	-1.19	221586620	24142	33.52	9190	9280	9120	12060	6500	9280	9178.47	9.62	-5128	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	966	3.20	0.46	12	0.23	2863.00	20149.00	10570	20230911	-13.25	7980	20230817	14.91	9780	-6.24	20240329	8140	12.65	20240118	10570	-13.25	20230911	7980	14.91	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
79	20240417	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-120	5	-1.29	166327680	18107	25.14	9190	9280	9150	12060	6500	9280	9185.82	9.62	-1049	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	965	3.20	0.45	12	0.17	2863.00	20149.00	10570	20230911	-13.34	7980	20230817	14.79	9780	-6.34	20240329	8140	12.53	20240118	10570	-13.34	20230911	7980	14.79	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
80	20240417	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-80	5	-0.86	91870960	9981	13.86	9190	9280	9180	12060	6500	9280	9204.58	9.62	2441	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	969	3.21	0.46	12	0.09	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
81	20240417	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-90	5	-0.97	33608210	3657	5.08	9190	9270	9180	12060	6500	9280	9190.10	9.62	3172	9566	9422	9236	9092	8906	9330	9000	53	2780	500	6680	10	1	10530000	968	3.21	0.46	12	0.03	2863.00	20149.00	10570	20230911	-13.06	7980	20230817	15.16	9780	-6.03	20240329	8140	12.90	20240118	10570	-13.06	20230911	7980	15.16	20230817	0.94	N	011560	500	52 억	1012576	N	N	0	N	N
82	20240416	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9280	0	3	0.00	655862860	71526	213.58	9290	9380	9050	12060	6500	9280	9169.55	9.71	-9633	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	977	3.24	0.46	12	0.68	2863.00	20149.00	10570	20230911	-12.20	7980	20230817	16.29	9780	-5.11	20240329	8140	14.00	20240118	10570	-12.20	20230911	7980	16.29	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
83	20240416	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-70	5	-0.75	520567480	56984	170.16	9290	9340	9050	12060	6500	9280	9135.33	9.71	-6061	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	970	3.22	0.46	12	0.54	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
84	20240416	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	-190	5	-2.05	426809100	46775	139.67	9290	9340	9050	12060	6500	9280	9124.73	9.71	-3921	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	957	3.17	0.45	12	0.44	2863.00	20149.00	10570	20230911	-14.00	7980	20230817	13.91	9780	-7.06	20240329	8140	11.67	20240118	10570	-14.00	20230911	7980	13.91	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
85	20240416	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-80	5	-0.86	374427840	41029	122.51	9290	9340	9050	12060	6500	9280	9125.93	9.71	-1674	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	969	3.21	0.46	12	0.39	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
86	20240416	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	-200	5	-2.16	325931370	35723	106.67	9290	9340	9050	12060	6500	9280	9123.85	9.71	274	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	956	3.17	0.45	12	0.34	2863.00	20149.00	10570	20230911	-14.10	7980	20230817	13.78	9780	-7.16	20240329	8140	11.55	20240118	10570	-14.10	20230911	7980	13.78	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
87	20240416	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9130	-150	5	-1.62	181143650	19776	59.05	9290	9340	9080	12060	6500	9280	9159.77	9.71	-3070	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	961	3.19	0.45	12	0.19	2863.00	20149.00	10570	20230911	-13.62	7980	20230817	14.41	9780	-6.65	20240329	8140	12.16	20240118	10570	-13.62	20230911	7980	14.41	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
88	20240416	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9150	-130	5	-1.40	96222310	10470	31.26	9290	9340	9150	12060	6500	9280	9190.29	9.71	-1481	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	963	3.20	0.45	12	0.10	2863.00	20149.00	10570	20230911	-13.43	7980	20230817	14.66	9780	-6.44	20240329	8140	12.41	20240118	10570	-13.43	20230911	7980	14.66	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
89	20240416	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	-30	5	-0.32	715230	77	0.23	9290	9340	9250	12060	6500	9280	9288.70	9.71	0	9453	9366	9243	9156	9033	9410	9200	53	2780	500	6680	10	1	10530000	974	3.23	0.46	12	0.00	2863.00	20149.00	10570	20230911	-12.49	7980	20230817	15.91	9780	-5.42	20240329	8140	13.64	20240118	10570	-12.49	20230911	7980	15.91	20230817	0.92	N	011560	500	52 억	1022182	N	N	0	N	N
90	20240415	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9280	-60	5	-0.64	308189630	33489	100.96	9190	9330	9120	12140	6540	9340	9202.43	9.71	-620	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	977	3.24	0.46	12	0.32	2863.00	20149.00	10570	20230911	-12.20	7980	20230817	16.29	9780	-5.11	20240329	8140	14.00	20240118	10570	-12.20	20230911	7980	16.29	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
91	20240415	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	-70	5	-0.75	199887480	21754	65.59	9190	9330	9120	12140	6540	9340	9188.54	9.71	-1201	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	976	3.24	0.46	12	0.21	2863.00	20149.00	10570	20230911	-12.30	7980	20230817	16.17	9780	-5.21	20240329	8140	13.88	20240118	10570	-12.30	20230911	7980	16.17	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
92	20240415	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-160	5	-1.71	178840940	19480	58.73	9190	9330	9120	12140	6540	9340	9180.75	9.71	-991	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	967	3.21	0.46	12	0.18	2863.00	20149.00	10570	20230911	-13.15	7980	20230817	15.04	9780	-6.13	20240329	8140	12.78	20240118	10570	-13.15	20230911	7980	15.04	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
93	20240415	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	-110	5	-1.18	158244050	17244	51.99	9190	9330	9120	12140	6540	9340	9176.76	9.71	-1708	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	972	3.22	0.46	12	0.16	2863.00	20149.00	10570	20230911	-12.68	7980	20230817	15.66	9780	-5.62	20240329	8140	13.39	20240118	10570	-12.68	20230911	7980	15.66	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
94	20240415	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	-110	5	-1.18	147983360	16131	48.63	9190	9330	9120	12140	6540	9340	9173.85	9.71	-1832	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	972	3.22	0.46	12	0.15	2863.00	20149.00	10570	20230911	-12.68	7980	20230817	15.66	9780	-5.62	20240329	8140	13.39	20240118	10570	-12.68	20230911	7980	15.66	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
95	20240415	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-130	5	-1.39	138304250	15081	45.47	9190	9330	9120	12140	6540	9340	9170.76	9.71	-1474	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	970	3.22	0.46	12	0.14	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
96	20240415	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	-110	5	-1.18	130533850	14238	42.93	9190	9330	9120	12140	6540	9340	9167.99	9.71	-1147	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	972	3.22	0.46	12	0.14	2863.00	20149.00	10570	20230911	-12.68	7980	20230817	15.66	9780	-5.62	20240329	8140	13.39	20240118	10570	-12.68	20230911	7980	15.66	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
97	20240415	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-150	5	-1.61	4038240	439	1.32	9190	9330	9190	12140	6540	9340	9198.72	9.71	-116	9553	9446	9333	9226	9113	9450	9230	53	2800	500	6720	10	1	10530000	968	3.21	0.46	12	0.00	2863.00	20149.00	10570	20230911	-13.06	7980	20230817	15.16	9780	-6.03	20240329	8140	12.90	20240118	10570	-13.06	20230911	7980	15.16	20230817	0.95	N	011560	500	52 억	1022512	N	N	0	N	N
98	20240412	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	0	3	0.00	309860060	33163	121.41	9340	9440	9220	12140	6540	9340	9343.55	9.77	-5919	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	984	3.26	0.46	12	0.31	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
99	20240412	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-10	5	-0.11	298413320	31936	116.92	9340	9440	9220	12140	6540	9340	9344.10	9.77	-5512	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	982	3.26	0.46	12	0.30	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
100	20240412	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	0	3	0.00	289480600	30975	113.40	9340	9440	9220	12140	6540	9340	9345.62	9.77	-5059	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	984	3.26	0.46	12	0.29	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
101	20240412	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-10	5	-0.11	258820050	27683	101.35	9340	9440	9220	12140	6540	9340	9349.42	9.77	-3338	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	982	3.26	0.46	12	0.26	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
102	20240412	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9380	40	2	0.43	219225850	23445	85.83	9340	9440	9220	12140	6540	9340	9350.64	9.77	-3221	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	988	3.28	0.47	12	0.22	2863.00	20149.00	10570	20230911	-11.26	7980	20230817	17.54	9780	-4.09	20240329	8140	15.23	20240118	10570	-11.26	20230911	7980	17.54	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
103	20240412	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-10	5	-0.11	151532120	16237	59.44	9340	9420	9220	12140	6540	9340	9332.52	9.77	-740	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	982	3.26	0.46	12	0.15	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
104	20240412	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9380	40	2	0.43	105526370	11317	41.43	9340	9420	9220	12140	6540	9340	9324.59	9.77	-253	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	988	3.28	0.47	12	0.11	2863.00	20149.00	10570	20230911	-11.26	7980	20230817	17.54	9780	-4.09	20240329	8140	15.23	20240118	10570	-11.26	20230911	7980	17.54	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
105	20240412	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	0	3	0.00	196140	21	0.08	9340	9340	9340	12140	6540	9340	9340.00	9.77	4	9606	9472	9276	9142	8946	9540	9210	53	2800	500	6720	10	1	10530000	984	3.26	0.46	12	0.00	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.98	N	011560	500	52 억	1028431	N	N	0	N	N
106	20240411	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	120	2	1.30	252731520	27314	110.65	9120	9410	9080	11980	6460	9220	9252.82	9.81	-4676	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	984	3.26	0.46	12	0.26	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
107	20240411	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	120	2	1.30	206517850	22353	90.56	9120	9410	9080	11980	6460	9220	9238.93	9.81	-4515	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	984	3.26	0.46	12	0.21	2863.00	20149.00	10570	20230911	-11.64	7980	20230817	17.04	9780	-4.50	20240329	8140	14.74	20240118	10570	-11.64	20230911	7980	17.04	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
108	20240411	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9380	160	2	1.74	196041630	21234	86.02	9120	9410	9080	11980	6460	9220	9232.44	9.81	-4257	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	988	3.28	0.47	12	0.20	2863.00	20149.00	10570	20230911	-11.26	7980	20230817	17.54	9780	-4.09	20240329	8140	15.23	20240118	10570	-11.26	20230911	7980	17.54	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
109	20240411	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	100	2	1.08	127706750	13937	56.46	9120	9320	9080	11980	6460	9220	9163.14	9.81	-2320	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	981	3.26	0.46	12	0.13	2863.00	20149.00	10570	20230911	-11.83	7980	20230817	16.79	9780	-4.70	20240329	8140	14.50	20240118	10570	-11.83	20230911	7980	16.79	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
110	20240411	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	10	2	0.11	121631280	13283	53.81	9120	9270	9080	11980	6460	9220	9156.91	9.81	-2113	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	972	3.22	0.46	12	0.13	2863.00	20149.00	10570	20230911	-12.68	7980	20230817	15.66	9780	-5.62	20240329	8140	13.39	20240118	10570	-12.68	20230911	7980	15.66	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
111	20240411	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9260	40	2	0.43	117529390	12840	52.02	9120	9260	9080	11980	6460	9220	9153.37	9.81	-1908	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	975	3.23	0.46	12	0.12	2863.00	20149.00	10570	20230911	-12.39	7980	20230817	16.04	9780	-5.32	20240329	8140	13.76	20240118	10570	-12.39	20230911	7980	16.04	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
112	20240411	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9220	0	3	0.00	89672190	9810	39.74	9120	9230	9080	11980	6460	9220	9140.89	9.81	-2934	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	971	3.22	0.46	12	0.09	2863.00	20149.00	10570	20230911	-12.77	7980	20230817	15.54	9780	-5.73	20240329	8140	13.27	20240118	10570	-12.77	20230911	7980	15.54	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
113	20240411	090241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-60	5	-0.65	6825660	747	3.03	9120	9200	9120	11980	6460	9220	9137.32	9.81	-154	9373	9296	9223	9146	9073	9335	9185	53	2760	500	6630	10	1	10530000	965	3.20	0.45	12	0.01	2863.00	20149.00	10570	20230911	-13.34	7980	20230817	14.79	9780	-6.34	20240329	8140	12.53	20240118	10570	-13.34	20230911	7980	14.79	20230817	0.99	N	011560	500	52 억	1032947	N	N	0	N	N
114	20240409	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9220	10	2	0.11	227070260	24684	61.41	9210	9300	9150	11970	6450	9210	9199.03	9.84	-2799	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	971	3.22	0.46	12	0.23	2863.00	20149.00	10570	20230911	-12.77	7980	20230817	15.54	9780	-5.73	20240329	8140	13.27	20240118	10570	-12.77	20230911	7980	15.54	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
115	20240409	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	0	3	0.00	183480610	19950	49.63	9210	9300	9150	11970	6450	9210	9197.02	9.84	-2543	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	970	3.22	0.46	12	0.19	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
116	20240409	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	0	3	0.00	164117260	17845	44.40	9210	9300	9150	11970	6450	9210	9196.82	9.84	-1938	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	970	3.22	0.46	12	0.17	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
117	20240409	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	-10	5	-0.11	154729420	16825	41.86	9210	9300	9150	11970	6450	9210	9196.40	9.84	-1938	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	969	3.21	0.46	12	0.16	2863.00	20149.00	10570	20230911	-12.96	7980	20230817	15.29	9780	-5.93	20240329	8140	13.02	20240118	10570	-12.96	20230911	7980	15.29	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
118	20240409	120239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-20	5	-0.22	150006650	16311	40.58	9210	9300	9150	11970	6450	9210	9196.65	9.84	-1772	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	968	3.21	0.46	12	0.15	2863.00	20149.00	10570	20230911	-13.06	7980	20230817	15.16	9780	-6.03	20240329	8140	12.90	20240118	10570	-13.06	20230911	7980	15.16	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
119	20240409	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	0	3	0.00	113739820	12354	30.74	9210	9300	9170	11970	6450	9210	9206.72	9.84	-1205	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	970	3.22	0.46	12	0.12	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
120	20240409	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9280	70	2	0.76	23432620	2535	6.31	9210	9300	9200	11970	6450	9210	9243.65	9.84	-471	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	977	3.24	0.46	12	0.02	2863.00	20149.00	10570	20230911	-12.20	7980	20230817	16.29	9780	-5.11	20240329	8140	14.00	20240118	10570	-12.20	20230911	7980	16.29	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
121	20240409	090241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	30	2	0.33	2358900	256	0.64	9210	9250	9200	11970	6450	9210	9214.47	9.84	-2	9583	9396	9293	9106	9003	9345	9055	53	2760	500	6630	10	1	10530000	973	3.23	0.46	12	0.00	2863.00	20149.00	10570	20230911	-12.58	7980	20230817	15.79	9780	-5.52	20240329	8140	13.51	20240118	10570	-12.58	20230911	7980	15.79	20230817	0.99	N	011560	500	52 억	1035726	N	N	0	N	N
122	20240408	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-160	5	-1.71	370979470	40076	78.15	9330	9480	9190	12180	6560	9370	9256.90	9.88	-5073	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	970	3.22	0.46	12	0.38	2863.00	20149.00	10570	20230911	-12.87	7980	20230817	15.41	9780	-5.83	20240329	8140	13.14	20240118	10570	-12.87	20230911	7980	15.41	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
123	20240408	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	-120	5	-1.28	318701830	34399	67.08	9330	9480	9210	12180	6560	9370	9264.86	9.88	-5404	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	974	3.23	0.46	12	0.33	2863.00	20149.00	10570	20230911	-12.49	7980	20230817	15.91	9780	-5.42	20240329	8140	13.64	20240118	10570	-12.49	20230911	7980	15.91	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
124	20240408	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9280	-90	5	-0.96	275457110	29714	57.94	9330	9480	9230	12180	6560	9370	9270.28	9.88	-5134	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	977	3.24	0.46	12	0.28	2863.00	20149.00	10570	20230911	-12.20	7980	20230817	16.29	9780	-5.11	20240329	8140	14.00	20240118	10570	-12.20	20230911	7980	16.29	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
125	20240408	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	-130	5	-1.39	234162050	25250	49.24	9330	9480	9230	12180	6560	9370	9273.74	9.88	-3812	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	973	3.23	0.46	12	0.24	2863.00	20149.00	10570	20230911	-12.58	7980	20230817	15.79	9780	-5.52	20240329	8140	13.51	20240118	10570	-12.58	20230911	7980	15.79	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
126	20240408	120239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9260	-110	5	-1.17	175010480	18844	36.75	9330	9480	9240	12180	6560	9370	9287.33	9.88	-1718	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	975	3.23	0.46	12	0.18	2863.00	20149.00	10570	20230911	-12.39	7980	20230817	16.04	9780	-5.32	20240329	8140	13.76	20240118	10570	-12.39	20230911	7980	16.04	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
127	20240408	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	-120	5	-1.28	152804910	16441	32.06	9330	9480	9240	12180	6560	9370	9294.14	9.88	-1676	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	974	3.23	0.46	12	0.16	2863.00	20149.00	10570	20230911	-12.49	7980	20230817	15.91	9780	-5.42	20240329	8140	13.64	20240118	10570	-12.49	20230911	7980	15.91	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
128	20240408	100237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9260	-110	5	-1.17	93856860	10075	19.65	9330	9480	9240	12180	6560	9370	9315.82	9.88	-454	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	975	3.23	0.46	12	0.10	2863.00	20149.00	10570	20230911	-12.39	7980	20230817	16.04	9780	-5.32	20240329	8140	13.76	20240118	10570	-12.39	20230911	7980	16.04	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
129	20240408	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9310	-60	5	-0.64	2154060	231	0.45	9330	9360	9310	12180	6560	9370	9324.94	9.88	-33	9563	9466	9343	9246	9123	9515	9295	53	2810	500	6740	10	1	10530000	980	3.25	0.46	12	0.00	2863.00	20149.00	10570	20230911	-11.92	7980	20230817	16.67	9780	-4.81	20240329	8140	14.37	20240118	10570	-11.92	20230911	7980	16.67	20230817	1.02	N	011560	500	52 억	1040796	N	N	0	N	N
130	20240405	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	-60	5	-0.64	476302740	51174	68.79	9360	9440	9220	12250	6610	9430	9307.51	9.79	9367	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	987	3.27	0.47	12	0.49	2863.00	20149.00	10570	20230911	-11.35	7980	20230817	17.42	9780	-4.19	20240329	8140	15.11	20240118	10570	-11.35	20230911	7980	17.42	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
131	20240405	150237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	-80	5	-0.85	449684580	48328	64.96	9360	9440	9220	12250	6610	9430	9304.85	9.79	10325	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	985	3.27	0.46	12	0.46	2863.00	20149.00	10570	20230911	-11.54	7980	20230817	17.17	9780	-4.40	20240329	8140	14.86	20240118	10570	-11.54	20230911	7980	17.17	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
132	20240405	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	-70	5	-0.74	433285730	46570	62.60	9360	9440	9220	12250	6610	9430	9303.97	9.79	10740	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	986	3.27	0.46	12	0.44	2863.00	20149.00	10570	20230911	-11.45	7980	20230817	17.29	9780	-4.29	20240329	8140	14.99	20240118	10570	-11.45	20230911	7980	17.29	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
133	20240405	130237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-100	5	-1.06	397103130	42711	57.41	9360	9400	9220	12250	6610	9430	9297.44	9.79	11139	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	982	3.26	0.46	12	0.41	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
134	20240405	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9290	-140	5	-1.48	369904170	39797	53.49	9360	9400	9220	12250	6610	9430	9294.78	9.79	10820	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	978	3.24	0.46	12	0.38	2863.00	20149.00	10570	20230911	-12.11	7980	20230817	16.42	9780	-5.01	20240329	8140	14.13	20240118	10570	-12.11	20230911	7980	16.42	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
135	20240405	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9290	-140	5	-1.48	233825540	25115	33.76	9360	9400	9260	12250	6610	9430	9310.19	9.79	6146	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	978	3.24	0.46	12	0.24	2863.00	20149.00	10570	20230911	-12.11	7980	20230817	16.42	9780	-5.01	20240329	8140	14.13	20240118	10570	-12.11	20230911	7980	16.42	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
136	20240405	100224	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-100	5	-1.06	111127800	11901	16.00	9360	9400	9310	12250	6610	9430	9337.69	9.79	1698	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	982	3.26	0.46	12	0.11	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
137	20240405	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-110	5	-1.17	30253570	3233	4.35	9360	9360	9320	12250	6610	9430	9357.74	9.79	-710	9663	9546	9433	9316	9203	9490	9260	53	2820	500	6780	10	1	10530000	981	3.26	0.46	12	0.03	2863.00	20149.00	10570	20230911	-11.83	7980	20230817	16.79	9780	-4.70	20240329	8140	14.50	20240118	10570	-11.83	20230911	7980	16.79	20230817	1.04	N	011560	500	52 억	1031127	N	N	0	N	N
138	20240404	160236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-120	5	-1.26	699622220	74392	201.66	9490	9550	9320	12410	6690	9550	9404.37	9.94	-16361	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	993	3.29	0.47	12	0.71	2863.00	20149.00	10570	20230911	-10.79	7980	20230817	18.17	9780	-3.58	20240329	8140	15.85	20240118	10570	-10.79	20230911	7980	18.17	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
139	20240404	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9440	-110	5	-1.15	678841270	72187	195.69	9490	9550	9320	12410	6690	9550	9403.93	9.94	-16383	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	994	3.30	0.47	12	0.69	2863.00	20149.00	10570	20230911	-10.69	7980	20230817	18.30	9780	-3.48	20240329	8140	15.97	20240118	10570	-10.69	20230911	7980	18.30	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
140	20240404	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	-190	5	-1.99	580796400	61753	167.40	9490	9550	9320	12410	6690	9550	9405.15	9.94	-15415	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	986	3.27	0.46	12	0.59	2863.00	20149.00	10570	20230911	-11.45	7980	20230817	17.29	9780	-4.29	20240329	8140	14.99	20240118	10570	-11.45	20230911	7980	17.29	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
141	20240404	130235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-220	5	-2.30	503911560	53542	145.14	9490	9550	9320	12410	6690	9550	9411.52	9.94	-14664	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	982	3.26	0.46	12	0.51	2863.00	20149.00	10570	20230911	-11.73	7980	20230817	16.92	9780	-4.60	20240329	8140	14.62	20240118	10570	-11.73	20230911	7980	16.92	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
142	20240404	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	-190	5	-1.99	400563330	42480	115.16	9490	9550	9330	12410	6690	9550	9429.46	9.94	-11992	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	986	3.27	0.46	12	0.40	2863.00	20149.00	10570	20230911	-11.45	7980	20230817	17.29	9780	-4.29	20240329	8140	14.99	20240118	10570	-11.45	20230911	7980	17.29	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
143	20240404	110235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-150	5	-1.57	296126500	31345	84.97	9490	9550	9370	12410	6690	9550	9447.33	9.94	-10184	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	990	3.28	0.47	12	0.30	2863.00	20149.00	10570	20230911	-11.07	7980	20230817	17.79	9780	-3.89	20240329	8140	15.48	20240118	10570	-11.07	20230911	7980	17.79	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
144	20240404	100234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	-80	5	-0.84	114769560	12110	32.83	9490	9550	9450	12410	6690	9550	9477.26	9.94	-1397	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	997	3.31	0.47	12	0.12	2863.00	20149.00	10570	20230911	-10.41	7980	20230817	18.67	9780	-3.17	20240329	8140	16.34	20240118	10570	-10.41	20230911	7980	18.67	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
145	20240404	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-50	5	-0.52	8043410	847	2.30	9490	9500	9490	12410	6690	9550	9496.35	9.94	490	9643	9596	9513	9466	9383	9620	9490	53	2860	500	6870	10	1	10530000	1000	3.32	0.47	12	0.01	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	1.03	N	011560	500	52 억	1047197	N	N	0	N	N
146	20240403	160236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-10	5	-0.10	348980960	36848	48.24	9460	9560	9430	12420	6700	9560	9470.82	9.91	3665	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	1006	3.34	0.47	12	0.35	2863.00	20149.00	10570	20230911	-9.65	7980	20230817	19.67	9780	-2.35	20240329	8140	17.32	20240118	10570	-9.65	20230911	7980	19.67	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
147	20240403	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-60	5	-0.63	315592970	33331	43.63	9460	9560	9430	12420	6700	9560	9468.45	9.91	2577	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	1000	3.32	0.47	12	0.32	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
148	20240403	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-60	5	-0.63	283222350	29925	39.17	9460	9560	9430	12420	6700	9560	9464.41	9.91	2632	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	1000	3.32	0.47	12	0.28	2863.00	20149.00	10570	20230911	-10.12	7980	20230817	19.05	9780	-2.86	20240329	8140	16.71	20240118	10570	-10.12	20230911	7980	19.05	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
149	20240403	130233	57	100.00	KOSDAQ	건설	N	N	N	N	N	9440	-120	5	-1.26	242065440	25580	33.49	9460	9560	9430	12420	6700	9560	9463.07	9.91	2220	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	994	3.30	0.47	12	0.24	2863.00	20149.00	10570	20230911	-10.69	7980	20230817	18.30	9780	-3.48	20240329	8140	15.97	20240118	10570	-10.69	20230911	7980	18.30	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
150	20240403	120234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	-110	5	-1.15	208428320	22019	28.82	9460	9560	9430	12420	6700	9560	9465.84	9.91	1558	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	995	3.30	0.47	12	0.21	2863.00	20149.00	10570	20230911	-10.60	7980	20230817	18.42	9780	-3.37	20240329	8140	16.09	20240118	10570	-10.60	20230911	7980	18.42	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
151	20240403	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	-90	5	-0.94	148868820	15720	20.58	9460	9560	9430	12420	6700	9560	9470.03	9.91	-216	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	997	3.31	0.47	12	0.15	2863.00	20149.00	10570	20230911	-10.41	7980	20230817	18.67	9780	-3.17	20240329	8140	16.34	20240118	10570	-10.41	20230911	7980	18.67	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
152	20240403	100234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-70	5	-0.73	119873330	12658	16.57	9460	9560	9430	12420	6700	9560	9470.16	9.91	-41	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	999	3.31	0.47	12	0.12	2863.00	20149.00	10570	20230911	-10.22	7980	20230817	18.92	9780	-2.97	20240329	8140	16.58	20240118	10570	-10.22	20230911	7980	18.92	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
153	20240403	090234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	-50	5	-0.52	10137900	1071	1.40	9460	9510	9460	12420	6700	9560	9465.83	9.91	-29	9786	9672	9586	9472	9386	9630	9430	53	2860	500	6880	10	1	10530000	1001	3.32	0.47	12	0.01	2863.00	20149.00	10570	20230911	-10.03	7980	20230817	19.17	9780	-2.76	20240329	8140	16.83	20240118	10570	-10.03	20230911	7980	19.17	20230817	1.03	N	011560	500	52 억	1043412	N	N	0	N	N
154	20240402	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-150	5	-1.54	729715610	76388	110.92	9700	9700	9500	12620	6800	9710	9552.75	9.79	12509	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1007	3.34	0.47	12	0.73	2863.00	20149.00	10570	20230911	-9.56	7980	20230817	19.80	9780	-2.25	20240329	8140	17.44	20240118	10570	-9.56	20230911	7980	19.80	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
155	20240402	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-160	5	-1.65	706441610	73953	107.39	9700	9700	9500	12620	6800	9710	9552.58	9.79	13142	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1006	3.34	0.47	12	0.70	2863.00	20149.00	10570	20230911	-9.65	7980	20230817	19.67	9780	-2.35	20240329	8140	17.32	20240118	10570	-9.65	20230911	7980	19.67	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
156	20240402	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-190	5	-1.96	667572650	69874	101.46	9700	9700	9500	12620	6800	9710	9553.95	9.79	12640	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1002	3.33	0.47	12	0.66	2863.00	20149.00	10570	20230911	-9.93	7980	20230817	19.30	9780	-2.66	20240329	8140	16.95	20240118	10570	-9.93	20230911	7980	19.30	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
157	20240402	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	-140	5	-1.44	337558610	35204	51.12	9700	9700	9550	12620	6800	9710	9588.64	9.79	-211	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1008	3.34	0.47	12	0.33	2863.00	20149.00	10570	20230911	-9.46	7980	20230817	19.92	9780	-2.15	20240329	8140	17.57	20240118	10570	-9.46	20230911	7980	19.92	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
158	20240402	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-110	5	-1.13	277896430	28975	42.07	9700	9700	9550	12620	6800	9710	9590.90	9.79	-1323	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1011	3.35	0.48	12	0.28	2863.00	20149.00	10570	20230911	-9.18	7980	20230817	20.30	9780	-1.84	20240329	8140	17.94	20240118	10570	-9.18	20230911	7980	20.30	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
159	20240402	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	-100	5	-1.03	226906640	23653	34.35	9700	9700	9550	12620	6800	9710	9593.14	9.79	-1325	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1012	3.36	0.48	12	0.22	2863.00	20149.00	10570	20230911	-9.08	7980	20230817	20.43	9780	-1.74	20240329	8140	18.06	20240118	10570	-9.08	20230911	7980	20.43	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
160	20240402	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-110	5	-1.13	177904810	18540	26.92	9700	9700	9550	12620	6800	9710	9595.73	9.79	-862	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1011	3.35	0.48	12	0.18	2863.00	20149.00	10570	20230911	-9.18	7980	20230817	20.30	9780	-1.84	20240329	8140	17.94	20240118	10570	-9.18	20230911	7980	20.30	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
161	20240402	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	-20	5	-0.21	6638810	686	1.00	9700	9700	9650	12620	6800	9710	9677.57	9.79	-605	9810	9760	9670	9620	9530	9785	9645	53	2910	500	6990	10	1	10530000	1020	3.38	0.48	12	0.01	2863.00	20149.00	10570	20230911	-8.33	7980	20230817	21.43	9780	-0.92	20240329	8140	19.04	20240118	10570	-8.33	20230911	7980	21.43	20230817	1.03	N	011560	500	52 억	1030902	N	N	0	N	N
162	20240401	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	20	2	0.21	664793690	68866	88.94	9680	9720	9580	12590	6790	9690	9652.81	9.91	-13038	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1022	3.39	0.48	12	0.65	2863.00	20149.00	10570	20230911	-8.14	7980	20230817	21.68	9780	-0.72	20240329	8140	19.29	20240118	10570	-8.14	20230911	7980	21.68	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
163	20240401	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	10	2	0.10	582114350	60342	77.94	9680	9720	9580	12590	6790	9690	9646.59	9.91	-10332	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1021	3.39	0.48	12	0.57	2863.00	20149.00	10570	20230911	-8.23	7980	20230817	21.55	9780	-0.82	20240329	8140	19.16	20240118	10570	-8.23	20230911	7980	21.55	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
164	20240401	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	20	2	0.21	514251130	53333	68.88	9680	9720	9580	12590	6790	9690	9641.85	9.91	-7492	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1022	3.39	0.48	12	0.51	2863.00	20149.00	10570	20230911	-8.14	7980	20230817	21.68	9780	-0.72	20240329	8140	19.29	20240118	10570	-8.14	20230911	7980	21.68	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
165	20240401	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-40	5	-0.41	433276180	44958	58.07	9680	9700	9580	12590	6790	9690	9636.81	9.91	-5897	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1016	3.37	0.48	12	0.43	2863.00	20149.00	10570	20230911	-8.70	7980	20230817	20.93	9780	-1.33	20240329	8140	18.55	20240118	10570	-8.70	20230911	7980	20.93	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
166	20240401	120232	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-10	5	-0.10	388739810	40346	52.11	9680	9700	9580	12590	6790	9690	9634.51	9.91	-4714	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1019	3.38	0.48	12	0.38	2863.00	20149.00	10570	20230911	-8.42	7980	20230817	21.30	9780	-1.02	20240329	8140	18.92	20240118	10570	-8.42	20230911	7980	21.30	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
167	20240401	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-40	5	-0.41	334248460	34720	44.84	9680	9690	9580	12590	6790	9690	9626.12	9.91	-2612	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1016	3.37	0.48	12	0.33	2863.00	20149.00	10570	20230911	-8.70	7980	20230817	20.93	9780	-1.33	20240329	8140	18.55	20240118	10570	-8.70	20230911	7980	20.93	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
168	20240401	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-40	5	-0.41	158396040	16440	21.23	9680	9680	9600	12590	6790	9690	9633.20	9.91	610	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1016	3.37	0.48	12	0.16	2863.00	20149.00	10570	20230911	-8.70	7980	20230817	20.93	9780	-1.33	20240329	8140	18.55	20240118	10570	-8.70	20230911	7980	20.93	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N
169	20240401	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-60	5	-0.62	30450840	3147	4.06	9680	9680	9610	12590	6790	9690	9673.76	9.91	-92	9870	9780	9690	9600	9510	9825	9645	53	2900	500	6970	10	1	10530000	1014	3.36	0.48	12	0.03	2863.00	20149.00	10570	20230911	-8.89	7980	20230817	20.68	9780	-1.53	20240329	8140	18.30	20240118	10570	-8.89	20230911	7980	20.68	20230817	1.04	N	011560	500	52 억	1043992	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History