KissMeData/011560/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160302	57	100.00	KOSDAQ		건설	N	N	N	N	N	13700	-520	5	-3.66	3017991210	213207	105.48	14110	14600	13620	18480	9960	14220	14155.57	10.47	9241	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1443	4.79	0.68	12	2.02	2863.00	20149.00	14940	20240529	-8.30	7980	20230817	71.68	14940	-8.30	20240529	8140	68.30	20240118	14940	-8.30	20240529	7980	71.68	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
3	20240531	150305	57	100.00	KOSDAQ		건설	N	N	N	N	N	13900	-320	5	-2.25	2615007770	183897	90.98	14110	14600	13870	18480	9960	14220	14219.96	10.47	700	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1464	4.86	0.69	12	1.75	2863.00	20149.00	14940	20240529	-6.96	7980	20230817	74.19	14940	-6.96	20240529	8140	70.76	20240118	14940	-6.96	20240529	7980	74.19	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
4	20240531	140302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14190	-30	5	-0.21	2030792720	142156	70.33	14110	14600	14010	18480	9960	14220	14286.03	10.47	2618	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1494	4.96	0.70	12	1.35	2863.00	20149.00	14940	20240529	-5.02	7980	20230817	77.82	14940	-5.02	20240529	8140	74.32	20240118	14940	-5.02	20240529	7980	77.82	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
5	20240531	130303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	-160	5	-1.13	1808459620	126364	62.52	14110	14600	14060	18480	9960	14220	14312.09	10.47	-633	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1481	4.91	0.70	12	1.20	2863.00	20149.00	14940	20240529	-5.89	7980	20230817	76.19	14940	-5.89	20240529	8140	72.73	20240118	14940	-5.89	20240529	7980	76.19	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
6	20240531	120304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	0	3	0.00	1567067570	109284	54.07	14110	14600	14100	18480	9960	14220	14340.28	10.47	643	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1497	4.97	0.71	12	1.04	2863.00	20149.00	14940	20240529	-4.82	7980	20230817	78.20	14940	-4.82	20240529	8140	74.69	20240118	14940	-4.82	20240529	7980	78.20	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
7	20240531	110303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14240	20	2	0.14	1304538450	90772	44.91	14110	14600	14110	18480	9960	14220	14372.94	10.47	3163	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1499	4.97	0.71	12	0.86	2863.00	20149.00	14940	20240529	-4.69	7980	20230817	78.45	14940	-4.69	20240529	8140	74.94	20240118	14940	-4.69	20240529	7980	78.45	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
8	20240531	100304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14330	110	2	0.77	514723280	36015	17.82	14110	14500	14110	18480	9960	14220	14293.54	10.47	9444	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1509	5.01	0.71	12	0.34	2863.00	20149.00	14940	20240529	-4.08	7980	20230817	79.57	14940	-4.08	20240529	8140	76.04	20240118	14940	-4.08	20240529	7980	79.57	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
9	20240531	090303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14300	80	2	0.56	112347920	7846	3.88	14110	14500	14110	18480	9960	14220	14330.36	10.47	-2107	14833	14526	14203	13896	13573	14680	14050	53	4260	500	10230	10	1	10530000	1506	4.99	0.71	12	0.07	2863.00	20149.00	14940	20240529	-4.28	7980	20230817	79.20	14940	-4.28	20240529	8140	75.68	20240118	14940	-4.28	20240529	7980	79.20	20230817	1.51	N	011560	500	52 억	1102566	N	N	0	N	N
10	20240530	160301	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	-280	5	-1.93	2848449970	201193	47.03	14200	14510	13880	18850	10150	14500	14157.78	10.64	-19718	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1497	4.97	0.71	12	1.91	2863.00	20149.00	14940	20240529	-4.82	7980	20230817	78.20	14940	-4.82	20240529	8140	74.69	20240118	14940	-4.82	20240529	7980	78.20	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
11	20240530	150301	57	100.00	KOSDAQ		건설	N	N	N	N	N	14330	-170	5	-1.17	2718504990	192105	44.91	14200	14510	13880	18850	10150	14500	14151.14	10.64	-18149	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1509	5.01	0.71	12	1.82	2863.00	20149.00	14940	20240529	-4.08	7980	20230817	79.57	14940	-4.08	20240529	8140	76.04	20240118	14940	-4.08	20240529	7980	79.57	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
12	20240530	140302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14270	-230	5	-1.59	2478901500	175336	40.99	14200	14510	13880	18850	10150	14500	14138.00	10.64	-20273	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1503	4.98	0.71	12	1.67	2863.00	20149.00	14940	20240529	-4.48	7980	20230817	78.82	14940	-4.48	20240529	8140	75.31	20240118	14940	-4.48	20240529	7980	78.82	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
13	20240530	130302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14230	-270	5	-1.86	2258756340	159863	37.37	14200	14510	13880	18850	10150	14500	14129.32	10.64	-24106	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1498	4.97	0.71	12	1.52	2863.00	20149.00	14940	20240529	-4.75	7980	20230817	78.32	14940	-4.75	20240529	8140	74.82	20240118	14940	-4.75	20240529	7980	78.32	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
14	20240530	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-490	5	-3.38	2045745440	144811	33.85	14200	14510	13880	18850	10150	14500	14127.00	10.64	-24763	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1475	4.89	0.70	12	1.38	2863.00	20149.00	14940	20240529	-6.22	7980	20230817	75.56	14940	-6.22	20240529	8140	72.11	20240118	14940	-6.22	20240529	7980	75.56	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
15	20240530	110302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-490	5	-3.38	1772745800	125284	29.29	14200	14510	13880	18850	10150	14500	14149.82	10.64	-23262	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1475	4.89	0.70	12	1.19	2863.00	20149.00	14940	20240529	-6.22	7980	20230817	75.56	14940	-6.22	20240529	8140	72.11	20240118	14940	-6.22	20240529	7980	75.56	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
16	20240530	100302	57	100.00	KOSDAQ		건설	N	N	N	N	N	13980	-520	5	-3.59	1274482330	89664	20.96	14200	14510	13930	18850	10150	14500	14213.98	10.64	-24540	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1472	4.88	0.69	12	0.85	2863.00	20149.00	14940	20240529	-6.43	7980	20230817	75.19	14940	-6.43	20240529	8140	71.74	20240118	14940	-6.43	20240529	7980	75.19	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
17	20240530	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14200	-300	5	-2.07	65574420	4623	1.08	14200	14250	14110	18850	10150	14500	14184.32	10.64	156	15780	15140	14300	13660	12820	15460	13980	53	4350	500	10440	10	1	10530000	1495	4.96	0.70	12	0.04	2863.00	20149.00	14940	20240529	-4.95	7980	20230817	77.94	14940	-4.95	20240529	8140	74.45	20240118	14940	-4.95	20240529	7980	77.94	20230817	1.41	N	011560	500	52 억	1120479	N	N	0	N	N
18	20240529	160300	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	14500	850	2	6.23	6061534260	425904	159.70	13660	14940	13460	17740	9560	13650	14231.76	10.74	-7789	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1527	5.06	0.72	12	4.04	2863.00	20149.00	14940	20240529	-2.95	7980	20230817	81.70	14940	-2.95	20240529	8140	78.13	20240118	14940	-2.95	20240529	7980	81.70	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
19	20240529	150301	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	14420	770	2	5.64	5870626530	412704	154.75	13660	14940	13460	17740	9560	13650	14224.79	10.74	-3821	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1518	5.04	0.72	12	3.92	2863.00	20149.00	14940	20240529	-3.48	7980	20230817	80.70	14940	-3.48	20240529	8140	77.15	20240118	14940	-3.48	20240529	7980	80.70	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
20	20240529	140301	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	14450	800	2	5.86	5394455280	379661	142.36	13660	14940	13460	17740	9560	13650	14208.61	10.74	-8014	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1522	5.05	0.72	12	3.61	2863.00	20149.00	14940	20240529	-3.28	7980	20230817	81.08	14940	-3.28	20240529	8140	77.52	20240118	14940	-3.28	20240529	7980	81.08	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
21	20240529	130300	57	100.00	KOSDAQ		건설	N	N	N	N	N	14270	620	2	4.54	3181816280	228915	85.83	13660	14370	13460	17740	9560	13650	13899.56	10.74	9282	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1503	4.98	0.71	12	2.17	2863.00	20149.00	14400	20240528	-0.90	7980	20230817	78.82	14400	-0.90	20240528	8140	75.31	20240118	14400	-0.90	20240528	7980	78.82	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
22	20240529	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14030	380	2	2.78	2449147550	177312	66.48	13660	14220	13460	17740	9560	13650	13812.65	10.74	-3667	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1477	4.90	0.70	12	1.68	2863.00	20149.00	14400	20240528	-2.57	7980	20230817	75.81	14400	-2.57	20240528	8140	72.36	20240118	14400	-2.57	20240528	7980	75.81	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
23	20240529	110300	57	100.00	KOSDAQ		건설	N	N	N	N	N	14040	390	2	2.86	1833685600	133690	50.13	13660	14100	13460	17740	9560	13650	13715.95	10.74	-2587	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1478	4.90	0.70	12	1.27	2863.00	20149.00	14400	20240528	-2.50	7980	20230817	75.94	14400	-2.50	20240528	8140	72.48	20240118	14400	-2.50	20240528	7980	75.94	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
24	20240529	100259	57	100.00	KOSDAQ		건설	N	N	N	N	N	13570	-80	5	-0.59	1244846410	90856	34.07	13660	13990	13480	17740	9560	13650	13701.31	10.74	-8240	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1429	4.74	0.67	12	0.86	2863.00	20149.00	14400	20240528	-5.76	7980	20230817	70.05	14400	-5.76	20240528	8140	66.71	20240118	14400	-5.76	20240528	7980	70.05	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
25	20240529	090259	57	100.00	KOSDAQ		건설	N	N	N	N	N	13770	120	2	0.88	94519910	6912	2.59	13660	13880	13610	17740	9560	13650	13674.77	10.74	227	14883	14266	13783	13166	12683	14025	12925	53	4090	500	9820	10	1	10530000	1450	4.81	0.68	12	0.07	2863.00	20149.00	14400	20240528	-4.38	7980	20230817	72.56	14400	-4.38	20240528	8140	69.16	20240118	14400	-4.38	20240528	7980	72.56	20230817	1.42	N	011560	500	52 억	1130633	N	N	0	N	N
26	20240528	160258	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13650	10	2	0.07	3663960230	265948	50.53	13860	14400	13300	17730	9550	13640	13776.99	10.56	17588	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1437	4.77	0.68	12	2.53	2863.00	20149.00	14400	20240528	-5.21	7980	20230817	71.05	14400	-5.21	20240528	8140	67.69	20240118	14400	-5.21	20240528	7980	71.05	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
27	20240528	150300	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13680	40	2	0.29	3564985540	258704	49.15	13860	14400	13300	17730	9550	13640	13780.17	10.56	18609	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1441	4.78	0.68	12	2.46	2863.00	20149.00	14400	20240528	-5.00	7980	20230817	71.43	14400	-5.00	20240528	8140	68.06	20240118	14400	-5.00	20240528	7980	71.43	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
28	20240528	140300	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13850	210	2	1.54	3198138740	231855	44.05	13860	14400	13300	17730	9550	13640	13793.70	10.56	16917	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1458	4.84	0.69	12	2.20	2863.00	20149.00	14400	20240528	-3.82	7980	20230817	73.56	14400	-3.82	20240528	8140	70.15	20240118	14400	-3.82	20240528	7980	73.56	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
29	20240528	130259	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13920	280	2	2.05	3046138670	220872	41.96	13860	14400	13300	17730	9550	13640	13791.42	10.56	17889	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1466	4.86	0.69	12	2.10	2863.00	20149.00	14400	20240528	-3.33	7980	20230817	74.44	14400	-3.33	20240528	8140	71.01	20240118	14400	-3.33	20240528	7980	74.44	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
30	20240528	120259	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13960	320	2	2.35	2890172960	209657	39.83	13860	14400	13300	17730	9550	13640	13785.24	10.56	16119	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1470	4.88	0.69	12	1.99	2863.00	20149.00	14400	20240528	-3.06	7980	20230817	74.94	14400	-3.06	20240528	8140	71.50	20240118	14400	-3.06	20240528	7980	74.94	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
31	20240528	110259	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13740	100	2	0.73	2513829380	182599	34.69	13860	14400	13300	17730	9550	13640	13766.94	10.56	15163	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1447	4.80	0.68	12	1.73	2863.00	20149.00	14400	20240528	-4.58	7980	20230817	72.18	14400	-4.58	20240528	8140	68.80	20240118	14400	-4.58	20240528	7980	72.18	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
32	20240528	100300	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13570	-70	5	-0.51	2233508970	161990	30.78	13860	14400	13300	17730	9550	13640	13787.94	10.56	16113	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1429	4.74	0.67	12	1.54	2863.00	20149.00	14400	20240528	-5.76	7980	20230817	70.05	14400	-5.76	20240528	8140	66.71	20240118	14400	-5.76	20240528	7980	70.05	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
33	20240528	090300	57	100.00	KOSDAQ		건설	N	N	N	N	N	13630	-10	5	-0.07	199735320	14554	2.77	13860	13860	13550	17730	9550	13640	13723.74	10.56	-3151	15013	14326	13543	12856	12073	14670	13200	53	4090	500	9820	10	1	10530000	1435	4.76	0.68	12	0.14	2863.00	20149.00	14230	20240527	-4.22	7980	20230817	70.80	14230	-4.22	20240527	8140	67.44	20240118	14230	-4.22	20240527	7980	70.80	20230817	1.35	N	011560	500	52 억	1111527	N	N	0	N	N
34	20240527	160254	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13640	640	2	4.92	7141604880	522053	133.67	12970	14230	12760	16900	9100	13000	13679.97	10.45	12861	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1436	4.76	0.68	12	4.96	2863.00	20149.00	14230	20240527	-4.15	7980	20230817	70.93	14230	-4.15	20240527	8140	67.57	20240118	14230	-4.15	20240527	7980	70.93	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
35	20240527	150258	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13710	710	2	5.46	6904314780	504672	129.22	12970	14230	12760	16900	9100	13000	13680.91	10.45	12224	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1444	4.79	0.68	12	4.79	2863.00	20149.00	14230	20240527	-3.65	7980	20230817	71.80	14230	-3.65	20240527	8140	68.43	20240118	14230	-3.65	20240527	7980	71.80	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
36	20240527	140259	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13870	870	2	6.69	6491700530	474656	121.53	12970	14230	12760	16900	9100	13000	13676.76	10.45	14088	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1461	4.84	0.69	12	4.51	2863.00	20149.00	14230	20240527	-2.53	7980	20230817	73.81	14230	-2.53	20240527	8140	70.39	20240118	14230	-2.53	20240527	7980	73.81	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
37	20240527	130259	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13820	820	2	6.31	6021894870	440846	112.87	12970	14230	12760	16900	9100	13000	13659.99	10.45	14165	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1455	4.83	0.69	12	4.19	2863.00	20149.00	14230	20240527	-2.88	7980	20230817	73.18	14230	-2.88	20240527	8140	69.78	20240118	14230	-2.88	20240527	7980	73.18	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
38	20240527	120258	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13880	880	2	6.77	5464618910	400172	102.46	12970	14230	12760	16900	9100	13000	13655.81	10.45	9172	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1462	4.85	0.69	12	3.80	2863.00	20149.00	14230	20240527	-2.46	7980	20230817	73.93	14230	-2.46	20240527	8140	70.52	20240118	14230	-2.46	20240527	7980	73.93	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
39	20240527	110258	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13850	850	2	6.54	5201217160	381195	97.60	12970	14230	12760	16900	9100	13000	13644.65	10.45	8458	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1458	4.84	0.69	12	3.62	2863.00	20149.00	14230	20240527	-2.67	7980	20230817	73.56	14230	-2.67	20240527	8140	70.15	20240118	14230	-2.67	20240527	7980	73.56	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
40	20240527	100258	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	14170	1170	2	9.00	3139074400	234377	60.01	12970	14170	12760	16900	9100	13000	13393.41	10.45	-4659	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1492	4.95	0.70	12	2.23	2863.00	20149.00	14170	20240527	0.00	7980	20230817	77.57	14170	0.00	20240527	8140	74.08	20240118	14170	0.00	20240527	7980	77.57	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
41	20240527	090258	57	100.00	KOSDAQ		건설	N	N	N	N	N	12890	-110	5	-0.85	161115510	12480	3.20	12970	12990	12810	16900	9100	13000	12909.28	10.45	-1497	13973	13486	12913	12426	11853	13730	12670	53	3900	500	9360	10	1	10530000	1357	4.50	0.64	12	0.12	2863.00	20149.00	13860	20240522	-7.00	7980	20230817	61.53	13860	-7.00	20240522	8140	58.35	20240118	13860	-7.00	20240522	7980	61.53	20230817	1.30	N	011560	500	52 억	1100723	N	N	0	N	N
42	20240524	160245	57	100.00	KOSDAQ		건설	N	N	N	N	N	13000	550	2	4.42	5040821820	389067	79.97	12340	13400	12340	16180	8720	12450	12956.19	10.30	9199	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1369	4.54	0.65	12	3.69	2863.00	20149.00	13860	20240522	-6.20	7980	20230817	62.91	13860	-6.20	20240522	8140	59.71	20240118	13860	-6.20	20240522	7980	62.91	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
43	20240524	150247	57	100.00	KOSDAQ		건설	N	N	N	N	N	12960	510	2	4.10	4723891460	364540	74.93	12340	13400	12340	16180	8720	12450	12958.65	10.30	16854	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1365	4.53	0.64	12	3.46	2863.00	20149.00	13860	20240522	-6.49	7980	20230817	62.41	13860	-6.49	20240522	8140	59.21	20240118	13860	-6.49	20240522	7980	62.41	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
44	20240524	140248	57	100.00	KOSDAQ		건설	N	N	N	N	N	12980	530	2	4.26	4483628890	346025	71.13	12340	13400	12340	16180	8720	12450	12957.69	10.30	19879	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1367	4.53	0.64	12	3.29	2863.00	20149.00	13860	20240522	-6.35	7980	20230817	62.66	13860	-6.35	20240522	8140	59.46	20240118	13860	-6.35	20240522	7980	62.66	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
45	20240524	130247	57	100.00	KOSDAQ		건설	N	N	N	N	N	12880	430	2	3.45	4332534330	334360	68.73	12340	13400	12340	16180	8720	12450	12957.86	10.30	17063	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1356	4.50	0.64	12	3.18	2863.00	20149.00	13860	20240522	-7.07	7980	20230817	61.40	13860	-7.07	20240522	8140	58.23	20240118	13860	-7.07	20240522	7980	61.40	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
46	20240524	120247	57	100.00	KOSDAQ		건설	N	N	N	N	N	13120	670	2	5.38	4052340330	312723	64.28	12340	13400	12340	16180	8720	12450	12958.42	10.30	19857	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1382	4.58	0.65	12	2.97	2863.00	20149.00	13860	20240522	-5.34	7980	20230817	64.41	13860	-5.34	20240522	8140	61.18	20240118	13860	-5.34	20240522	7980	64.41	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
47	20240524	110246	57	100.00	KOSDAQ		건설	N	N	N	N	N	12980	530	2	4.26	2902104350	225382	46.33	12340	13150	12340	16180	8720	12450	12876.58	10.30	24097	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1367	4.53	0.64	12	2.14	2863.00	20149.00	13860	20240522	-6.35	7980	20230817	62.66	13860	-6.35	20240522	8140	59.46	20240118	13860	-6.35	20240522	7980	62.66	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
48	20240524	100249	57	100.00	KOSDAQ		건설	N	N	N	N	N	12860	410	2	3.29	2562592830	199064	40.92	12340	13150	12340	16180	8720	12450	12873.44	10.30	16771	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1354	4.49	0.64	12	1.89	2863.00	20149.00	13860	20240522	-7.22	7980	20230817	61.15	13860	-7.22	20240522	8140	57.99	20240118	13860	-7.22	20240522	7980	61.15	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
49	20240524	090248	57	100.00	KOSDAQ		건설	N	N	N	N	N	12720	270	2	2.17	216661370	17234	3.54	12340	12730	12340	16180	8720	12450	12572.51	10.30	1897	14023	13236	12673	11886	11323	12955	11605	53	3730	500	8960	10	1	10530000	1339	4.44	0.63	12	0.16	2863.00	20149.00	13860	20240522	-8.23	7980	20230817	59.40	13860	-8.23	20240522	8140	56.27	20240118	13860	-8.23	20240522	7980	59.40	20230817	1.13	N	011560	500	52 억	1084776	N	N	0	N	N
50	20240523	160245	57	100.00	KOSDAQ		건설	N	N	N	N	N	12450	-760	5	-5.75	6121126260	485246	34.72	13040	13460	12110	17170	9250	13210	12614.71	10.45	-22270	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1311	4.35	0.62	12	4.61	2863.00	20149.00	13860	20240522	-10.17	7980	20230817	56.02	13860	-10.17	20240522	8140	52.95	20240118	13860	-10.17	20240522	7980	56.02	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
51	20240523	150247	57	100.00	KOSDAQ		건설	N	N	N	N	N	12230	-980	5	-7.42	5747380880	455107	32.57	13040	13460	12110	17170	9250	13210	12628.55	10.45	-17437	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1288	4.27	0.61	12	4.32	2863.00	20149.00	13860	20240522	-11.76	7980	20230817	53.26	13860	-11.76	20240522	8140	50.25	20240118	13860	-11.76	20240522	7980	53.26	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
52	20240523	140248	57	100.00	KOSDAQ		건설	N	N	N	N	N	12310	-900	5	-6.81	5347913040	422556	30.24	13040	13460	12110	17170	9250	13210	12656.02	10.45	-9308	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1296	4.30	0.61	12	4.01	2863.00	20149.00	13860	20240522	-11.18	7980	20230817	54.26	13860	-11.18	20240522	8140	51.23	20240118	13860	-11.18	20240522	7980	54.26	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
53	20240523	130246	57	100.00	KOSDAQ		건설	N	N	N	N	N	12550	-660	5	-5.00	3784202190	295384	21.14	13040	13460	12510	17170	9250	13210	12811.04	10.45	9127	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1322	4.38	0.62	12	2.81	2863.00	20149.00	13860	20240522	-9.45	7980	20230817	57.27	13860	-9.45	20240522	8140	54.18	20240118	13860	-9.45	20240522	7980	57.27	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
54	20240523	120246	57	100.00	KOSDAQ		건설	N	N	N	N	N	12580	-630	5	-4.77	3425899330	266919	19.10	13040	13460	12510	17170	9250	13210	12834.88	10.45	15146	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1325	4.39	0.62	12	2.53	2863.00	20149.00	13860	20240522	-9.24	7980	20230817	57.64	13860	-9.24	20240522	8140	54.55	20240118	13860	-9.24	20240522	7980	57.64	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
55	20240523	110245	57	100.00	KOSDAQ		건설	N	N	N	N	N	12660	-550	5	-4.16	2555014700	197845	14.16	13040	13460	12610	17170	9250	13210	12914.12	10.45	15555	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1333	4.42	0.63	12	1.88	2863.00	20149.00	13860	20240522	-8.66	7980	20230817	58.65	13860	-8.66	20240522	8140	55.53	20240118	13860	-8.66	20240522	7980	58.65	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
56	20240523	100244	57	100.00	KOSDAQ		건설	N	N	N	N	N	12930	-280	5	-2.12	1812652670	139587	9.99	13040	13460	12610	17170	9250	13210	12985.72	10.45	12050	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1362	4.52	0.64	12	1.33	2863.00	20149.00	13860	20240522	-6.71	7980	20230817	62.03	13860	-6.71	20240522	8140	58.85	20240118	13860	-6.71	20240522	7980	62.03	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
57	20240523	090246	57	100.00	KOSDAQ		건설	N	N	N	N	N	13410	200	2	1.51	335793250	25393	1.82	13040	13460	13030	17170	9250	13210	13223.89	10.45	-2385	15096	14152	12916	11972	10736	14625	12445	53	3960	500	9510	10	1	10530000	1412	4.68	0.67	12	0.24	2863.00	20149.00	13860	20240522	-3.25	7980	20230817	68.05	13860	-3.25	20240522	8140	64.74	20240118	13860	-3.25	20240522	7980	68.05	20230817	1.01	N	011560	500	52 억	1100632	N	N	4	N	N
58	20240522	160243	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13210	1610	2	13.88	18052839820	1389705	399.67	11800	13860	11680	15080	8120	11600	12990.28	9.89	74253	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1391	4.61	0.66	12	13.20	2863.00	20149.00	13860	20240522	-4.69	7980	20230817	65.54	13860	-4.69	20240522	8140	62.29	20240118	13860	-4.69	20240522	7980	65.54	20230817	1.08	N	011560	500	52 억	1041203	N	N	4	N	N
59	20240522	150246	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13270	1670	2	14.40	17355466120	1337049	384.53	11800	13860	11680	15080	8120	11600	12980.43	9.89	81609	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1397	4.63	0.66	12	12.70	2863.00	20149.00	13860	20240522	-4.26	7980	20230817	66.29	13860	-4.26	20240522	8140	63.02	20240118	13860	-4.26	20240522	7980	66.29	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
60	20240522	140244	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13150	1550	2	13.36	16662656470	1284224	369.33	11800	13860	11680	15080	8120	11600	12974.88	9.89	76916	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1385	4.59	0.65	12	12.20	2863.00	20149.00	13860	20240522	-5.12	7980	20230817	64.79	13860	-5.12	20240522	8140	61.55	20240118	13860	-5.12	20240522	7980	64.79	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
61	20240522	130246	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13200	1600	2	13.79	15998258120	1233728	354.81	11800	13860	11680	15080	8120	11600	12967.41	9.89	82903	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1390	4.61	0.66	12	11.72	2863.00	20149.00	13860	20240522	-4.76	7980	20230817	65.41	13860	-4.76	20240522	8140	62.16	20240118	13860	-4.76	20240522	7980	65.41	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
62	20240522	120244	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13290	1690	2	14.57	14444778560	1116484	321.09	11800	13860	11680	15080	8120	11600	12937.74	9.89	84316	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1399	4.64	0.66	12	10.60	2863.00	20149.00	13860	20240522	-4.11	7980	20230817	66.54	13860	-4.11	20240522	8140	63.27	20240118	13860	-4.11	20240522	7980	66.54	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
63	20240522	110246	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	12990	1390	2	11.98	11710898460	913018	262.58	11800	13450	11680	15080	8120	11600	12826.58	9.89	91482	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1368	4.54	0.64	12	8.67	2863.00	20149.00	13450	20240522	-3.42	7980	20230817	62.78	13450	-3.42	20240522	8140	59.58	20240118	13450	-3.42	20240522	7980	62.78	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
64	20240522	100245	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	13190	1590	2	13.71	10231005710	799654	229.97	11800	13450	11680	15080	8120	11600	12794.29	9.89	68091	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1389	4.61	0.65	12	7.59	2863.00	20149.00	13450	20240522	-1.93	7980	20230817	65.29	13450	-1.93	20240522	8140	62.04	20240118	13450	-1.93	20240522	7980	65.29	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
65	20240522	090245	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11830	230	2	1.98	206855840	17561	5.05	11800	11850	11680	15080	8120	11600	11779.27	9.89	-1034	12180	11890	11310	11020	10440	12035	11165	53	3480	500	8350	10	1	10530000	1246	4.13	0.59	12	0.17	2863.00	20149.00	11850	20240522	-0.17	7980	20230817	48.25	11850	-0.17	20240522	8140	45.33	20240118	11850	-0.17	20240522	7980	48.25	20230817	1.08	N	011560	500	52 억	1041203	N	N	6	N	N
66	20240521	160243	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11600	800	2	7.41	3879841870	344018	202.78	10800	11600	10730	14040	7560	10800	11276.45	9.58	37422	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1221	4.05	0.58	12	3.27	2863.00	20149.00	11600	20240521	0.00	7980	20230817	45.36	11600	0.00	20240521	8140	42.51	20240118	11600	0.00	20240521	7980	45.36	20230817	1.04	N	011560	500	52 억	1008474	N	N	6	N	N
67	20240521	150244	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11430	630	2	5.83	3270599380	291180	171.64	10800	11450	10730	14040	7560	10800	11232.45	9.58	28444	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1204	3.99	0.57	12	2.77	2863.00	20149.00	11450	20240521	-0.17	7980	20230817	43.23	11450	-0.17	20240521	8140	40.42	20240118	11450	-0.17	20240521	7980	43.23	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
68	20240521	140244	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11420	620	2	5.74	2815853560	251005	147.96	10800	11450	10730	14040	7560	10800	11218.56	9.58	20327	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1203	3.99	0.57	12	2.38	2863.00	20149.00	11450	20240521	-0.26	7980	20230817	43.11	11450	-0.26	20240521	8140	40.29	20240118	11450	-0.26	20240521	7980	43.11	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
69	20240521	130245	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11260	460	2	4.26	2496466440	222944	131.42	10800	11450	10730	14040	7560	10800	11197.99	9.58	17062	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1186	3.93	0.56	12	2.12	2863.00	20149.00	11450	20240521	-1.66	7980	20230817	41.10	11450	-1.66	20240521	8140	38.33	20240118	11450	-1.66	20240521	7980	41.10	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
70	20240521	120245	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11370	570	2	5.28	2135453420	191082	112.63	10800	11450	10730	14040	7560	10800	11175.88	9.58	9287	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1197	3.97	0.56	12	1.81	2863.00	20149.00	11450	20240521	-0.70	7980	20230817	42.48	11450	-0.70	20240521	8140	39.68	20240118	11450	-0.70	20240521	7980	42.48	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
71	20240521	110245	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11260	460	2	4.26	1425371920	128421	75.70	10800	11290	10730	14040	7560	10800	11099.56	9.58	5499	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1186	3.93	0.56	12	1.22	2863.00	20149.00	11290	20240521	-0.27	7980	20230817	41.10	11290	-0.27	20240521	8140	38.33	20240118	11290	-0.27	20240521	7980	41.10	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
72	20240521	100246	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	11060	260	2	2.41	976781900	88284	52.04	10800	11280	10730	14040	7560	10800	11064.53	9.58	-609	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1165	3.86	0.55	12	0.84	2863.00	20149.00	11280	20240521	-1.95	7980	20230817	38.60	11280	-1.95	20240521	8140	35.87	20240118	11280	-1.95	20240521	7980	38.60	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
73	20240521	090243	57	100.00	KOSDAQ		건설	N	N	N	N	N	10840	40	2	0.37	15945820	1479	0.87	10800	10840	10750	14040	7560	10800	10779.43	9.58	-614	11213	11006	10713	10506	10213	11110	10610	53	3240	500	7770	10	1	10530000	1141	3.79	0.54	12	0.01	2863.00	20149.00	10920	20240520	-0.73	7980	20230817	35.84	10920	-0.73	20240520	8140	33.17	20240118	10920	-0.73	20240520	7980	35.84	20230817	1.04	N	011560	500	52 억	1008474	N	N	11	N	N
74	20240517	160246	57	100.00	KOSDAQ		건설	N	N	N	N	N	10460	-40	5	-0.38	988698930	95025	31.94	10490	10500	10300	13650	7350	10500	10404.21	9.81	-17355	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1101	3.65	0.52	12	0.90	2863.00	20149.00	10570	20230911	-1.04	7980	20230817	31.08	10540	-0.76	20240516	8140	28.50	20240118	10570	-1.04	20230911	7980	31.08	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
75	20240517	150247	57	100.00	KOSDAQ		건설	N	N	N	N	N	10430	-70	5	-0.67	913809590	87855	29.53	10490	10500	10300	13650	7350	10500	10401.28	9.81	-15034	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1098	3.64	0.52	12	0.83	2863.00	20149.00	10570	20230911	-1.32	7980	20230817	30.70	10540	-1.04	20240516	8140	28.13	20240118	10570	-1.32	20230911	7980	30.70	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
76	20240517	140242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10400	-100	5	-0.95	808169700	77717	26.12	10490	10500	10300	13650	7350	10500	10398.81	9.81	-8828	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1095	3.63	0.52	12	0.74	2863.00	20149.00	10570	20230911	-1.61	7980	20230817	30.33	10540	-1.33	20240516	8140	27.76	20240118	10570	-1.61	20230911	7980	30.33	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
77	20240517	130242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10380	-120	5	-1.14	699919090	67254	22.61	10490	10500	10350	13650	7350	10500	10407.02	9.81	-8093	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1093	3.63	0.52	12	0.64	2863.00	20149.00	10570	20230911	-1.80	7980	20230817	30.08	10540	-1.52	20240516	8140	27.52	20240118	10570	-1.80	20230911	7980	30.08	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
78	20240517	120242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10370	-130	5	-1.24	576960250	55397	18.62	10490	10500	10360	13650	7350	10500	10414.92	9.81	-9326	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1092	3.62	0.51	12	0.53	2863.00	20149.00	10570	20230911	-1.89	7980	20230817	29.95	10540	-1.61	20240516	8140	27.40	20240118	10570	-1.89	20230911	7980	29.95	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
79	20240517	110242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10400	-100	5	-0.95	470916400	45194	15.19	10490	10500	10360	13650	7350	10500	10419.79	9.81	-10054	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1095	3.63	0.52	12	0.43	2863.00	20149.00	10570	20230911	-1.61	7980	20230817	30.33	10540	-1.33	20240516	8140	27.76	20240118	10570	-1.61	20230911	7980	30.33	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
80	20240517	100240	57	100.00	KOSDAQ		건설	N	N	N	N	N	10450	-50	5	-0.48	256795100	24628	8.28	10490	10500	10360	13650	7350	10500	10426.79	9.81	-5307	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1100	3.65	0.52	12	0.23	2863.00	20149.00	10570	20230911	-1.14	7980	20230817	30.95	10540	-0.85	20240516	8140	28.38	20240118	10570	-1.14	20230911	7980	30.95	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
81	20240517	090242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10400	-100	5	-0.95	43449720	4166	1.40	10490	10490	10380	13650	7350	10500	10428.64	9.81	-507	10953	10726	10313	10086	9673	10840	10200	53	3150	500	7560	10	1	10530000	1095	3.63	0.52	12	0.04	2863.00	20149.00	10570	20230911	-1.61	7980	20230817	30.33	10540	-1.33	20240516	8140	27.76	20240118	10570	-1.61	20230911	7980	30.33	20230817	1.08	N	011560	500	52 억	1033082	N	N	9	N	N
82	20240516	160242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10500	550	2	5.53	3079755960	297305	480.82	9960	10540	9900	12930	6970	9950	10358.55	9.38	46362	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1106	3.67	0.52	12	2.82	2863.00	20149.00	10570	20230911	-0.66	7980	20230817	31.58	10540	-0.38	20240516	8140	28.99	20240118	10570	-0.66	20230911	7980	31.58	20230817	0.98	N	011560	500	52 억	987900	N	N	9	N	N
83	20240516	150240	57	100.00	KOSDAQ		건설	N	N	N	N	N	10450	500	2	5.03	2944005100	284360	459.88	9960	10540	9900	12930	6970	9950	10353.09	9.38	47258	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1100	3.65	0.52	12	2.70	2863.00	20149.00	10570	20230911	-1.14	7980	20230817	30.95	10540	-0.85	20240516	8140	28.38	20240118	10570	-1.14	20230911	7980	30.95	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
84	20240516	140242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10390	440	2	4.42	2767989170	267491	432.60	9960	10540	9900	12930	6970	9950	10347.97	9.38	44754	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1094	3.63	0.52	12	2.54	2863.00	20149.00	10570	20230911	-1.70	7980	20230817	30.20	10540	-1.42	20240516	8140	27.64	20240118	10570	-1.70	20230911	7980	30.20	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
85	20240516	130242	57	100.00	KOSDAQ		건설	N	N	N	N	N	10350	400	2	4.02	2660037770	257080	415.77	9960	10540	9900	12930	6970	9950	10347.12	9.38	41751	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1090	3.62	0.51	12	2.44	2863.00	20149.00	10570	20230911	-2.08	7980	20230817	29.70	10540	-1.80	20240516	8140	27.15	20240118	10570	-2.08	20230911	7980	29.70	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
86	20240516	120240	57	100.00	KOSDAQ		건설	N	N	N	N	N	10490	540	2	5.43	2425481910	234571	379.36	9960	10540	9900	12930	6970	9950	10340.08	9.38	34343	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1105	3.66	0.52	12	2.23	2863.00	20149.00	10570	20230911	-0.76	7980	20230817	31.45	10540	-0.47	20240516	8140	28.87	20240118	10570	-0.76	20230911	7980	31.45	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
87	20240516	110240	57	100.00	KOSDAQ		건설	N	N	N	N	N	10480	530	2	5.33	2027664600	196653	318.04	9960	10480	9900	12930	6970	9950	10310.88	9.38	30285	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1104	3.66	0.52	12	1.87	2863.00	20149.00	10570	20230911	-0.85	7980	20230817	31.33	10480	0.00	20240516	8140	28.75	20240118	10570	-0.85	20230911	7980	31.33	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
88	20240516	100241	57	100.00	KOSDAQ		건설	N	N	N	N	N	10360	410	2	4.12	1396364560	135857	219.72	9960	10440	9900	12930	6970	9950	10278.19	9.38	17589	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1091	3.62	0.51	12	1.29	2863.00	20149.00	10570	20230911	-1.99	7980	20230817	29.82	10440	-0.77	20240516	8140	27.27	20240118	10570	-1.99	20230911	7980	29.82	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
89	20240516	090240	57	100.00	KOSDAQ		건설	N	N	N	N	N	9960	10	2	0.10	58683920	5876	9.50	9960	10010	9960	12930	6970	9950	9987.05	9.38	783	10170	10060	9920	9810	9670	9990	9740	53	2980	500	7160	10	1	10530000	1049	3.48	0.49	12	0.06	2863.00	20149.00	10570	20230911	-5.77	7980	20230817	24.81	10370	-3.95	20240513	8140	22.36	20240118	10570	-5.77	20230911	7980	24.81	20230817	0.98	N	011560	500	52 억	987900	N	N	6	N	N
90	20240514	160243	57	100.00	KOSDAQ		건설	N	N	N	N	N	9950	-30	5	-0.30	608138670	61492	12.05	9980	10030	9780	12970	6990	9980	9889.56	9.39	-852	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1048	3.48	0.49	12	0.58	2863.00	20149.00	10570	20230911	-5.87	7980	20230817	24.69	10370	-4.05	20240513	8140	22.24	20240118	10570	-5.87	20230911	7980	24.69	20230817	0.94	N	011560	500	52 억	988704	N	N	6	N	N
91	20240514	150244	57	100.00	KOSDAQ		건설	N	N	N	N	N	9900	-80	5	-0.80	563576280	57009	11.17	9980	10030	9780	12970	6990	9980	9885.71	9.39	821	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1042	3.46	0.49	12	0.54	2863.00	20149.00	10570	20230911	-6.34	7980	20230817	24.06	10370	-4.53	20240513	8140	21.62	20240118	10570	-6.34	20230911	7980	24.06	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
92	20240514	140242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9910	-70	5	-0.70	546246080	55260	10.83	9980	10030	9780	12970	6990	9980	9884.98	9.39	609	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1044	3.46	0.49	12	0.52	2863.00	20149.00	10570	20230911	-6.24	7980	20230817	24.19	10370	-4.44	20240513	8140	21.74	20240118	10570	-6.24	20230911	7980	24.19	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
93	20240514	130243	57	100.00	KOSDAQ		건설	N	N	N	N	N	9880	-100	5	-1.00	528543500	53471	10.48	9980	10030	9780	12970	6990	9980	9884.64	9.39	436	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1040	3.45	0.49	12	0.51	2863.00	20149.00	10570	20230911	-6.53	7980	20230817	23.81	10370	-4.73	20240513	8140	21.38	20240118	10570	-6.53	20230911	7980	23.81	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
94	20240514	120243	57	100.00	KOSDAQ		건설	N	N	N	N	N	9900	-80	5	-0.80	472100110	47761	9.36	9980	10030	9780	12970	6990	9980	9884.59	9.39	383	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1042	3.46	0.49	12	0.45	2863.00	20149.00	10570	20230911	-6.34	7980	20230817	24.06	10370	-4.53	20240513	8140	21.62	20240118	10570	-6.34	20230911	7980	24.06	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
95	20240514	110242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9950	-30	5	-0.30	365851870	37054	7.26	9980	10030	9780	12970	6990	9980	9873.42	9.39	3095	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1048	3.48	0.49	12	0.35	2863.00	20149.00	10570	20230911	-5.87	7980	20230817	24.69	10370	-4.05	20240513	8140	22.24	20240118	10570	-5.87	20230911	7980	24.69	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
96	20240514	100242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9920	-60	5	-0.60	286314140	29041	5.69	9980	10030	9780	12970	6990	9980	9858.87	9.39	5055	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1045	3.46	0.49	12	0.28	2863.00	20149.00	10570	20230911	-6.15	7980	20230817	24.31	10370	-4.34	20240513	8140	21.87	20240118	10570	-6.15	20230911	7980	24.31	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
97	20240514	090242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9790	-190	5	-1.90	82821790	8402	1.65	9980	10030	9780	12970	6990	9980	9857.07	9.39	-2406	10580	10280	10070	9770	9560	10430	9920	53	2990	500	7180	10	1	10530000	1031	3.42	0.49	12	0.08	2863.00	20149.00	10570	20230911	-7.38	7980	20230817	22.68	10370	-5.59	20240513	8140	20.27	20240118	10570	-7.38	20230911	7980	22.68	20230817	0.94	N	011560	500	52 억	988704	N	N	8	N	N
98	20240513	160243	57	100.00	KOSDAQ		건설	N	N	N	N	N	9980	110	2	1.11	5165407960	509978	245.15	9900	10370	9860	12830	6910	9870	10129.19	9.81	-45012	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1051	3.49	0.50	12	4.84	2863.00	20149.00	10570	20230911	-5.58	7980	20230817	25.06	10370	-3.76	20240513	8140	22.60	20240118	10570	-5.58	20230911	7980	25.06	20230817	0.94	N	011560	500	52 억	1033227	N	N	8	N	N
99	20240513	150243	57	100.00	KOSDAQ		건설	N	N	N	N	N	9890	20	2	0.20	5047179620	498078	239.42	9900	10370	9860	12830	6910	9870	10133.32	9.81	-43790	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1041	3.45	0.49	12	4.73	2863.00	20149.00	10570	20230911	-6.43	7980	20230817	23.93	10370	-4.63	20240513	8140	21.50	20240118	10570	-6.43	20230911	7980	23.93	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
100	20240513	140242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9890	20	2	0.20	4908310110	484023	232.67	9900	10370	9870	12830	6910	9870	10140.66	9.81	-41344	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1041	3.45	0.49	12	4.60	2863.00	20149.00	10570	20230911	-6.43	7980	20230817	23.93	10370	-4.63	20240513	8140	21.50	20240118	10570	-6.43	20230911	7980	23.93	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
101	20240513	130242	57	100.00	KOSDAQ		건설	N	N	N	N	N	9920	50	2	0.51	4664820390	459420	220.84	9900	10370	9900	12830	6910	9870	10153.73	9.81	-42882	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1045	3.46	0.49	12	4.36	2863.00	20149.00	10570	20230911	-6.15	7980	20230817	24.31	10370	-4.34	20240513	8140	21.87	20240118	10570	-6.15	20230911	7980	24.31	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
102	20240513	120243	57	100.00	KOSDAQ		건설	N	N	N	N	N	10010	140	2	1.42	4467950880	439623	211.33	9900	10370	9900	12830	6910	9870	10163.15	9.81	-43738	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1054	3.50	0.50	12	4.17	2863.00	20149.00	10570	20230911	-5.30	7980	20230817	25.44	10370	-3.47	20240513	8140	22.97	20240118	10570	-5.30	20230911	7980	25.44	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
103	20240513	110243	57	100.00	KOSDAQ		건설	N	N	N	N	N	10000	130	2	1.32	4181750420	410941	197.54	9900	10370	9900	12830	6910	9870	10176.05	9.81	-40442	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1053	3.49	0.50	12	3.90	2863.00	20149.00	10570	20230911	-5.39	7980	20230817	25.31	10370	-3.57	20240513	8140	22.85	20240118	10570	-5.39	20230911	7980	25.31	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
104	20240513	100243	57	100.00	KOSDAQ		건설	N	N	N	N	N	10230	360	2	3.65	3228763970	316413	152.10	9900	10370	9900	12830	6910	9870	10204.29	9.81	-36073	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1077	3.57	0.51	12	3.00	2863.00	20149.00	10570	20230911	-3.22	7980	20230817	28.20	10370	-1.35	20240513	8140	25.68	20240118	10570	-3.22	20230911	7980	28.20	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
105	20240513	090243	57	100.00	KOSDAQ		건설	N	N	N	N	N	10100	230	2	2.33	178089050	17823	8.57	9900	10120	9900	12830	6910	9870	9992.19	9.81	3440	10203	10036	9733	9566	9263	10120	9650	53	2960	500	7100	10	1	10530000	1064	3.53	0.50	12	0.17	2863.00	20149.00	10570	20230911	-4.45	7980	20230817	26.57	10120	-0.20	20240513	8140	24.08	20240118	10570	-4.45	20230911	7980	26.57	20230817	0.94	N	011560	500	52 억	1033227	N	N	6	N	N
106	20240510	160237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9870	400	2	4.22	2005439580	206212	789.06	9460	9900	9430	12310	6630	9470	9724.07	9.60	22728	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1039	3.45	0.49	12	1.96	2863.00	20149.00	10570	20230911	-6.62	7980	20230817	23.68	9900	-0.30	20240510	8140	21.25	20240118	10570	-6.62	20230911	7980	23.68	20230817	0.96	N	011560	500	52 억	1011257	N	N	6	N	N
107	20240510	150238	57	100.00	KOSDAQ		건설	N	N	N	N	N	9610	140	2	1.48	592916640	62009	237.27	9460	9660	9430	12310	6630	9470	9561.79	9.60	6070	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1012	3.36	0.48	12	0.59	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
108	20240510	140238	57	100.00	KOSDAQ		건설	N	N	N	N	N	9600	130	2	1.37	550671890	57610	220.44	9460	9660	9430	12310	6630	9470	9558.62	9.60	7869	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1011	3.35	0.48	12	0.55	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
109	20240510	130237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9600	130	2	1.37	524004570	54829	209.80	9460	9660	9430	12310	6630	9470	9557.07	9.60	8003	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1011	3.35	0.48	12	0.52	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
110	20240510	120236	57	100.00	KOSDAQ		건설	N	N	N	N	N	9600	130	2	1.37	394446320	41357	158.25	9460	9640	9430	12310	6630	9470	9537.60	9.60	4127	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1011	3.35	0.48	12	0.39	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
111	20240510	110235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9590	120	2	1.27	293792390	30885	118.18	9460	9640	9430	12310	6630	9470	9512.46	9.60	1416	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	1010	3.35	0.48	12	0.29	2863.00	20149.00	10570	20230911	-9.27	7980	20230817	20.18	9780	-1.94	20240329	8140	17.81	20240118	10570	-9.27	20230911	7980	20.18	20230817	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
112	20240510	100237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9460	-10	5	-0.11	121592540	12838	49.12	9460	9510	9430	12310	6630	9470	9471.30	9.60	-1898	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	10	1	10530000	996	3.30	0.47	12	0.12	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
113	20240510	090237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	30	2	0.32	12620900	1334	5.10	9460	9500	9460	12310	6630	9470	9460.93	9.60	-167	9543	9506	9433	9396	9323	9525	9415	53	2840	500	6810	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	0.96	N	011560	500	52 억	1011257	N	N	9	N	N
114	20240509	160240	57	100.00	KOSDAQ		건설	N	N	N	N	N	9470	0	3	0.00	245927090	26103	109.11	9420	9470	9360	12310	6630	9470	9421.41	9.62	-1832	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	997	3.31	0.47	12	0.25	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	0.95	N	011560	500	52 억	1013098	N	N	9	N	N
115	20240509	150241	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-60	5	-0.63	223568260	23735	99.21	9420	9470	9360	12310	6630	9470	9419.35	9.62	-1048	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	991	3.29	0.47	12	0.23	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
116	20240509	140239	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-60	5	-0.63	197336800	20946	87.55	9420	9470	9360	12310	6630	9470	9421.22	9.62	5	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	991	3.29	0.47	12	0.20	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
117	20240509	130238	57	100.00	KOSDAQ		건설	N	N	N	N	N	9430	-40	5	-0.42	183425610	19470	81.38	9420	9470	9360	12310	6630	9470	9420.94	9.62	982	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	993	3.29	0.47	12	0.18	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
118	20240509	120237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9400	-70	5	-0.74	175701250	18649	77.95	9420	9470	9360	12310	6630	9470	9421.48	9.62	1036	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	990	3.28	0.47	12	0.18	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
119	20240509	110233	57	100.00	KOSDAQ		건설	N	N	N	N	N	9440	-30	5	-0.32	129198150	13700	57.26	9420	9470	9390	12310	6630	9470	9430.52	9.62	603	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	994	3.30	0.47	12	0.13	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
120	20240509	100235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9440	-30	5	-0.32	34625700	3668	15.33	9420	9470	9420	12310	6630	9470	9439.94	9.62	1178	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	994	3.30	0.47	12	0.03	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
121	20240509	090234	57	100.00	KOSDAQ		건설	N	N	N	N	N	9440	-30	5	-0.32	9542910	1013	4.23	9420	9470	9420	12310	6630	9470	9420.44	9.62	55	9556	9512	9456	9412	9356	9520	9420	53	2840	500	6810	10	1	10530000	994	3.30	0.47	12	0.01	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	0.95	N	011560	500	52 억	1013098	N	N	12	N	N
122	20240508	160233	57	100.00	KOSDAQ		건설	N	N	N	N	N	9470	20	2	0.21	225783980	23914	88.94	9470	9500	9400	12280	6620	9450	9441.50	9.54	7850	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	997	3.31	0.47	12	0.23	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	0.94	N	011560	500	52 억	1004965	N	N	12	N	N
123	20240508	150236	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	0	3	0.00	202469750	21450	79.78	9470	9500	9400	12280	6620	9450	9439.15	9.54	7619	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	995	3.30	0.47	12	0.20	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
124	20240508	140233	57	100.00	KOSDAQ		건설	N	N	N	N	N	9490	40	2	0.42	177519490	18812	69.97	9470	9500	9400	12280	6620	9450	9436.50	9.54	6855	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
125	20240508	130231	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-40	5	-0.42	118316690	12553	46.69	9470	9470	9400	12280	6620	9450	9425.37	9.54	3590	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	991	3.29	0.47	12	0.12	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
126	20240508	120234	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-40	5	-0.42	107784410	11434	42.53	9470	9470	9400	12280	6620	9450	9426.66	9.54	3061	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	991	3.29	0.47	12	0.11	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
127	20240508	110253	57	100.00	KOSDAQ		건설	N	N	N	N	N	9430	-20	5	-0.21	93984750	9969	37.08	9470	9470	9400	12280	6620	9450	9427.70	9.54	2071	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	993	3.29	0.47	12	0.09	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
128	20240508	100237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9400	-50	5	-0.53	62829310	6659	24.77	9470	9470	9400	12280	6620	9450	9435.25	9.54	-779	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	990	3.28	0.47	12	0.06	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
129	20240508	090233	57	100.00	KOSDAQ		건설	N	N	N	N	N	9470	20	2	0.21	1447840	153	0.57	9470	9470	9450	12280	6620	9450	9463.01	9.54	-104	9536	9492	9406	9362	9276	9515	9385	53	2830	500	6800	10	1	10530000	997	3.31	0.47	12	0.00	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	0.94	N	011560	500	52 억	1004965	N	N	10	N	N
130	20240503	160239	57	100.00	KOSDAQ		건설	N	N	N	N	N	9390	-60	5	-0.63	168996410	17940	64.92	9450	9480	9360	12280	6620	9450	9420.02	9.49	-1041	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	989	3.28	0.47	12	0.17	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	0.93	N	011560	500	52 억	999296	N	N	13	N	N
131	20240503	150240	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-40	5	-0.42	158777490	16852	60.98	9450	9480	9360	12280	6620	9450	9421.81	9.49	-923	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	991	3.29	0.47	12	0.16	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
132	20240503	140238	57	100.00	KOSDAQ		건설	N	N	N	N	N	9390	-60	5	-0.63	123516320	13094	47.38	9450	9480	9380	12280	6620	9450	9432.99	9.49	-947	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	989	3.28	0.47	12	0.12	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
133	20240503	130239	57	100.00	KOSDAQ		건설	N	N	N	N	N	9420	-30	5	-0.32	113143170	11991	43.39	9450	9480	9380	12280	6620	9450	9435.62	9.49	-1049	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	992	3.29	0.47	12	0.11	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
134	20240503	120239	57	100.00	KOSDAQ		건설	N	N	N	N	N	9400	-50	5	-0.53	104026400	11022	39.88	9450	9480	9380	12280	6620	9450	9438.02	9.49	-1054	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	990	3.28	0.47	12	0.10	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
135	20240503	110237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	0	3	0.00	91110210	9648	34.91	9450	9480	9380	12280	6620	9450	9443.40	9.49	-1085	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	995	3.30	0.47	12	0.09	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
136	20240503	100237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	0	3	0.00	58230960	6155	22.27	9450	9480	9380	12280	6620	9450	9460.83	9.49	-1715	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	995	3.30	0.47	12	0.06	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
137	20240503	090236	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	0	3	0.00	7444810	788	2.85	9450	9450	9380	12280	6620	9450	9447.60	9.49	-218	9590	9520	9430	9360	9270	9555	9395	53	2830	500	6800	10	1	10530000	995	3.30	0.47	12	0.01	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	0.93	N	011560	500	52 억	999296	N	N	0	N	N
138	20240502	160235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	-40	5	-0.42	259578350	27636	65.49	9430	9500	9340	12330	6650	9490	9392.76	9.47	1616	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	995	3.30	0.47	12	0.26	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
139	20240502	150237	57	100.00	KOSDAQ		건설	N	N	N	N	N	9390	-100	5	-1.05	223798410	23825	56.46	9430	9500	9340	12330	6650	9490	9393.43	9.47	1677	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	989	3.28	0.47	12	0.23	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
140	20240502	140236	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	-80	5	-0.84	188376840	20062	47.54	9430	9500	9340	12330	6650	9490	9389.73	9.47	857	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	991	3.29	0.47	12	0.19	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
141	20240502	130235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9390	-100	5	-1.05	160612620	17106	40.54	9430	9500	9340	12330	6650	9490	9389.26	9.47	71	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	989	3.28	0.47	12	0.16	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
142	20240502	120235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9400	-90	5	-0.95	153374750	16336	38.71	9430	9500	9340	12330	6650	9490	9388.76	9.47	152	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	990	3.28	0.47	12	0.16	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
143	20240502	110235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9360	-130	5	-1.37	129573710	13792	32.69	9430	9500	9360	12330	6650	9490	9394.85	9.47	-226	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	986	3.27	0.46	12	0.13	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
144	20240502	100235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9420	-70	5	-0.74	37414640	3961	9.39	9430	9500	9380	12330	6650	9490	9445.76	9.47	-987	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	992	3.29	0.47	12	0.04	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N
145	20240502	090235	57	100.00	KOSDAQ		건설	N	N	N	N	N	9430	-60	5	-0.63	3904470	414	0.98	9430	9480	9430	12330	6650	9490	9431.09	9.47	-150	9650	9570	9470	9390	9290	9580	9400	53	2840	500	6830	10	1	10530000	993	3.29	0.47	12	0.00	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	0.93	N	011560	500	52 억	997451	N	N	22	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History