KissMeData/013120/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161813	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2190	-90	5	-3.95	197305305	88643	410.35	2280	2290	2185	2960	1600	2280	2225.84	3.05	3891	2346	2312	2296	2262	2246	2305	2255	454	680	500	1680	5	1	90808100	1989	10.84	0.19	12	0.10	202.00	11515.00	2905	20240718	-24.61	2185	20250331	0.23	2440	-10.25	20250227	2185	0.23	20250331	2905	-24.61	20240718	2185	0.23	20250331	0.32	Y	013120	500	454 억	2771955	N	N	15	N	N
3	20250331	120712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2260	-20	5	-0.88	53096790	23569	109.11	2280	2290	2250	2960	1600	2280	2252.82	3.05	328	2346	2312	2296	2262	2246	2305	2255	454	680	500	1680	5	1	90808100	2052	11.19	0.20	12	0.03	202.00	11515.00	2905	20240718	-22.20	2195	20250203	2.96	2440	-7.38	20250227	2195	2.96	20250203	2905	-22.20	20240718	2195	2.96	20250203	0.32	Y	013120	500	454 억	2771955	N	N	8	N	N
4	20250328	160311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-10	5	-0.44	49912420	21602	109.78	2310	2330	2280	2975	1605	2290	2310.55	3.00	-551	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.51	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2720365	N	N	8	N	N
5	20250328	150312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	5	2	0.22	48694875	21068	107.07	2310	2330	2285	2975	1605	2290	2311.32	3.00	-163	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2084	4.89	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
6	20250328	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	0	3	0.00	48399205	20939	106.41	2310	2330	2285	2975	1605	2290	2311.44	3.00	-169	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
7	20250328	130313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	15	2	0.66	39083500	16869	85.73	2310	2330	2295	2975	1605	2290	2316.88	3.00	-853	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2093	4.91	0.20	12	0.02	469.00	11397.00	2905	20240718	-20.65	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
8	20250328	120311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	20	2	0.87	39000590	16833	85.55	2310	2330	2295	2975	1605	2290	2316.91	3.00	-837	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	2905	20240718	-20.48	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
9	20250328	110311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	20	2	0.87	38142105	16460	83.65	2310	2330	2295	2975	1605	2290	2317.26	3.00	-902	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	2905	20240718	-20.48	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
10	20250328	100312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	30	2	1.31	37441420	16157	82.11	2310	2330	2295	2975	1605	2290	2317.35	3.00	-882	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2107	4.95	0.20	12	0.02	469.00	11397.00	2905	20240718	-20.14	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
11	20250328	090314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	15	2	0.66	154445	67	0.34	2310	2310	2305	2975	1605	2290	2305.15	3.00	-63	2340	2315	2295	2270	2250	2305	2260	454	685	500	1690	5	1	90808100	2093	4.91	0.20	12	0.00	469.00	11397.00	2905	20240718	-20.65	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2720365	N	N	0	N	N
12	20250327	160441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	10	2	0.44	45220140	19677	95.02	2320	2320	2275	2960	1600	2280	2298.12	2.99	-161	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
13	20250327	150312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	10	2	0.44	45075870	19614	94.72	2320	2320	2275	2960	1600	2280	2298.15	2.99	-161	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
14	20250327	140310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	10	2	0.44	42511095	18494	89.31	2320	2320	2275	2960	1600	2280	2298.64	2.99	545	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
15	20250327	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	15	2	0.66	41889375	18223	88.00	2320	2320	2275	2960	1600	2280	2298.71	2.99	604	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2084	4.89	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
16	20250327	120312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	15	2	0.66	39262435	17081	82.49	2320	2320	2275	2960	1600	2280	2298.60	2.99	737	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2084	4.89	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
17	20250327	110313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	15	2	0.66	38610655	16797	81.11	2320	2320	2275	2960	1600	2280	2298.66	2.99	868	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2084	4.89	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
18	20250327	100310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	5	2	0.22	29730760	12920	62.39	2320	2320	2275	2960	1600	2280	2301.14	2.99	-1061	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2075	4.87	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.34	2195	20250203	4.10	2440	-6.35	20250227	2195	4.10	20250203	2905	-21.34	20240718	2195	4.10	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
19	20250327	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	15	2	0.66	8088085	3500	16.90	2320	2320	2295	2960	1600	2280	2310.88	2.99	-1177	2300	2290	2275	2265	2250	2295	2270	454	680	500	1680	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2716862	N	N	0	N	N
20	20250326	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-5	5	-0.22	37650455	16585	70.65	2265	2285	2260	2970	1600	2285	2270.15	2.91	-5858	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.51	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
21	20250326	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-10	5	-0.44	32188205	14188	60.44	2265	2285	2260	2970	1600	2285	2268.69	2.91	-5064	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.69	2195	20250203	3.64	2440	-6.76	20250227	2195	3.64	20250203	2905	-21.69	20240718	2195	3.64	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
22	20250326	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-5	5	-0.22	31246570	13775	58.68	2265	2285	2260	2970	1600	2285	2268.35	2.91	-4652	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.51	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
23	20250326	130310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-10	5	-0.44	23660590	10436	44.46	2265	2280	2260	2970	1600	2285	2267.21	2.91	-2968	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.69	2195	20250203	3.64	2440	-6.76	20250227	2195	3.64	20250203	2905	-21.69	20240718	2195	3.64	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
24	20250326	120310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2270	-15	5	-0.66	21218425	9362	39.88	2265	2280	2260	2970	1600	2285	2266.44	2.91	-2399	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2061	4.84	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.86	2195	20250203	3.42	2440	-6.97	20250227	2195	3.42	20250203	2905	-21.86	20240718	2195	3.42	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
25	20250326	110309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-10	5	-0.44	18060840	7971	33.96	2265	2280	2260	2970	1600	2285	2265.82	2.91	-1333	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.69	2195	20250203	3.64	2440	-6.76	20250227	2195	3.64	20250203	2905	-21.69	20240718	2195	3.64	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
26	20250326	100311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2260	-25	5	-1.09	10557150	4662	19.86	2265	2280	2260	2970	1600	2285	2264.51	2.91	-90	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2052	4.82	0.20	12	0.01	469.00	11397.00	2905	20240718	-22.20	2195	20250203	2.96	2440	-7.38	20250227	2195	2.96	20250203	2905	-22.20	20240718	2195	2.96	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
27	20250326	090309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	-20	5	-0.88	18120	8	0.03	2265	2265	2265	2970	1600	2285	2265.00	2.91	0	2351	2317	2286	2252	2221	2302	2237	454	685	500	1690	5	1	90808100	2057	4.83	0.20	12	0.00	469.00	11397.00	2905	20240718	-22.03	2195	20250203	3.19	2440	-7.17	20250227	2195	3.19	20250203	2905	-22.03	20240718	2195	3.19	20250203	0.32	N	013120	500	454 억	2642787	N	N	0	N	N
28	20250325	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	-5	5	-0.22	53406050	23475	47.04	2290	2320	2255	2975	1605	2290	2274.73	2.86	-4654	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2075	4.87	0.20	12	0.03	469.00	11397.00	2905	20240718	-21.34	2195	20250203	4.10	2440	-6.35	20250227	2195	4.10	20250203	2905	-21.34	20240718	2195	4.10	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
29	20250325	150309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2260	-30	5	-1.31	42662100	18752	37.57	2290	2320	2255	2975	1605	2290	2275.07	2.86	-4143	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2052	4.82	0.20	12	0.02	469.00	11397.00	2905	20240718	-22.20	2195	20250203	2.96	2440	-7.38	20250227	2195	2.96	20250203	2905	-22.20	20240718	2195	2.96	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
30	20250325	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	-25	5	-1.09	38058100	16714	33.49	2290	2320	2265	2975	1605	2290	2277.02	2.86	-3117	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2057	4.83	0.20	12	0.02	469.00	11397.00	2905	20240718	-22.03	2195	20250203	3.19	2440	-7.17	20250227	2195	3.19	20250203	2905	-22.03	20240718	2195	3.19	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
31	20250325	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	-25	5	-1.09	32115520	14091	28.23	2290	2320	2265	2975	1605	2290	2279.15	2.86	-2858	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2057	4.83	0.20	12	0.02	469.00	11397.00	2905	20240718	-22.03	2195	20250203	3.19	2440	-7.17	20250227	2195	3.19	20250203	2905	-22.03	20240718	2195	3.19	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
32	20250325	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2270	-20	5	-0.87	27279640	11959	23.96	2290	2320	2265	2975	1605	2290	2281.10	2.86	-1762	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2061	4.84	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.86	2195	20250203	3.42	2440	-6.97	20250227	2195	3.42	20250203	2905	-21.86	20240718	2195	3.42	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
33	20250325	110308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-15	5	-0.66	22788695	9979	19.99	2290	2320	2265	2975	1605	2290	2283.67	2.86	-1819	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.69	2195	20250203	3.64	2440	-6.76	20250227	2195	3.64	20250203	2905	-21.69	20240718	2195	3.64	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
34	20250325	100315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-10	5	-0.44	13850840	6049	12.12	2290	2320	2275	2975	1605	2290	2289.77	2.86	-617	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.51	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
35	20250325	090309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	30	2	1.31	1645320	710	1.42	2290	2320	2290	2975	1605	2290	2317.35	2.86	-1	2356	2322	2286	2252	2216	2305	2235	454	685	500	1690	5	1	90808100	2107	4.95	0.20	12	0.00	469.00	11397.00	2905	20240718	-20.14	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2600798	N	N	0	N	N
36	20250324	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	0	3	0.00	113500155	49908	195.03	2320	2320	2250	2975	1605	2290	2273.70	2.80	1775	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2080	4.88	0.20	12	0.05	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
37	20250324	150309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2255	-35	5	-1.53	88936375	39044	152.58	2320	2320	2255	2975	1605	2290	2277.85	2.80	2207	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2048	4.81	0.20	12	0.04	469.00	11397.00	2905	20240718	-22.38	2195	20250203	2.73	2440	-7.58	20250227	2195	2.73	20250203	2905	-22.38	20240718	2195	2.73	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
38	20250324	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-10	5	-0.44	21191355	9215	36.01	2320	2320	2280	2975	1605	2290	2299.66	2.80	546	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.51	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
39	20250324	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	10	2	0.44	17065605	7414	28.97	2320	2320	2280	2975	1605	2290	2301.81	2.80	171	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2089	4.90	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.83	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
40	20250324	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	15	2	0.66	12405240	5385	21.04	2320	2320	2280	2975	1605	2290	2303.67	2.80	77	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2093	4.91	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.65	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
41	20250324	110309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	20	2	0.87	10963000	4761	18.60	2320	2320	2280	2975	1605	2290	2302.67	2.80	123	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2098	4.93	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.48	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
42	20250324	100308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	10	2	0.44	3713485	1619	6.33	2320	2320	2280	2975	1605	2290	2293.69	2.80	15	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	2905	20240718	-20.83	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
43	20250324	090309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	30	2	1.31	74240	32	0.13	2320	2320	2320	2975	1605	2290	2320.00	2.80	-4	2356	2322	2306	2272	2256	2315	2265	454	685	500	1690	5	1	90808100	2107	4.95	0.20	12	0.00	469.00	11397.00	2905	20240718	-20.14	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2545857	N	N	0	N	N
44	20250321	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-35	5	-1.51	57728340	25112	100.38	2340	2340	2290	3020	1630	2325	2298.83	2.73	637	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2080	4.88	0.20	12	0.03	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
45	20250321	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-35	5	-1.51	51482815	22388	89.49	2340	2340	2290	3020	1630	2325	2299.57	2.73	1184	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
46	20250321	140308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-35	5	-1.51	42960380	18674	74.65	2340	2340	2290	3020	1630	2325	2300.55	2.73	1910	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	2905	20240718	-21.17	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
47	20250321	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-25	5	-1.08	30646890	13311	53.21	2340	2340	2290	3020	1630	2325	2302.37	2.73	901	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2089	4.90	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.83	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
48	20250321	120310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-25	5	-1.08	29340195	12743	50.94	2340	2340	2290	3020	1630	2325	2302.46	2.73	955	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2089	4.90	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.83	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
49	20250321	110308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-5	5	-0.22	27268275	11843	47.34	2340	2340	2290	3020	1630	2325	2302.48	2.73	1047	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	2905	20240718	-20.14	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
50	20250321	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-30	5	-1.29	15291605	6636	26.53	2340	2340	2290	3020	1630	2325	2304.34	2.73	1102	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2084	4.89	0.20	12	0.01	469.00	11397.00	2905	20240718	-21.00	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
51	20250321	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	10	2	0.43	1726490	746	2.98	2340	2340	2300	3020	1630	2325	2314.33	2.73	261	2401	2362	2331	2292	2261	2347	2277	454	695	500	1720	5	1	90808100	2120	4.98	0.20	12	0.00	469.00	11397.00	2905	20240718	-19.62	2195	20250203	6.38	2440	-4.30	20250227	2195	6.38	20250203	2905	-19.62	20240718	2195	6.38	20250203	0.32	N	013120	500	454 억	2475206	N	N	1	N	N
52	20250320	160327	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-15	5	-0.64	57956030	25017	144.48	2370	2370	2300	3040	1640	2340	2316.67	2.73	-11567	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2111	4.96	0.20	12	0.03	469.00	11397.00	2940	20240308	-20.92	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2905	-19.97	20240718	2195	5.92	20250203	0.32	N	013120	500	454 억	2482529	N	N	1	N	N
53	20250320	150309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-20	5	-0.85	53450980	23076	133.27	2370	2370	2300	3040	1640	2340	2316.30	2.73	-11519	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.03	469.00	11397.00	2940	20240308	-21.09	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
54	20250320	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-30	5	-1.28	31190690	13432	77.57	2370	2370	2310	3040	1640	2340	2322.12	2.73	-10818	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2098	4.93	0.20	12	0.01	469.00	11397.00	2940	20240308	-21.43	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
55	20250320	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-20	5	-0.85	13989655	6003	34.67	2370	2370	2320	3040	1640	2340	2330.44	2.73	-3670	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	2940	20240308	-21.09	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
56	20250320	120308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2330	-10	5	-0.43	8306305	3557	20.54	2370	2370	2325	3040	1640	2340	2335.20	2.73	-1468	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2116	4.97	0.20	12	0.00	469.00	11397.00	2940	20240308	-20.75	2195	20250203	6.15	2440	-4.51	20250227	2195	6.15	20250203	2905	-19.79	20240718	2195	6.15	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
57	20250320	110308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	-5	5	-0.21	6458745	2764	15.96	2370	2370	2330	3040	1640	2340	2336.74	2.73	-849	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2120	4.98	0.20	12	0.00	469.00	11397.00	2940	20240308	-20.58	2195	20250203	6.38	2440	-4.30	20250227	2195	6.38	20250203	2905	-19.62	20240718	2195	6.38	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
58	20250320	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2337	-3	5	-0.13	3302197	1412	8.15	2370	2370	2335	3040	1640	2340	2338.67	2.73	-9	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2122	4.98	0.21	12	0.00	469.00	11397.00	2940	20240308	-20.51	2195	20250203	6.47	2440	-4.22	20250227	2195	6.47	20250203	2905	-19.55	20240718	2195	6.47	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
59	20250320	090310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2370	30	2	1.28	18960	8	0.05	2370	2370	2370	3040	1640	2340	2370.00	2.73	-1	2440	2390	2365	2315	2290	2377	2302	454	700	500	1730	5	1	90808100	2152	5.05	0.21	12	0.00	469.00	11397.00	2940	20240308	-19.39	2195	20250203	7.97	2440	-2.87	20250227	2195	7.97	20250203	2905	-18.42	20240718	2195	7.97	20250203	0.32	N	013120	500	454 억	2482529	N	N	319	N	N
60	20250319	160307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	-30	5	-1.27	33252567	14058	18.61	2350	2415	2340	3080	1660	2370	2365.38	2.74	-3292	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2125	4.99	0.21	12	0.02	469.00	11397.00	2990	20240307	-21.74	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2905	-19.45	20240718	2195	6.61	20250203	0.32	N	013120	500	454 억	2484244	N	N	319	N	N
61	20250319	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	-20	5	-0.84	23921102	10072	13.33	2350	2415	2345	3080	1660	2370	2375.01	2.74	-3213	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2134	5.01	0.21	12	0.01	469.00	11397.00	2990	20240307	-21.40	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2905	-19.10	20240718	2195	7.06	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
62	20250319	140308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	-15	5	-0.63	21110982	8876	11.75	2350	2415	2350	3080	1660	2370	2378.44	2.74	-3011	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2139	5.02	0.21	12	0.01	469.00	11397.00	2990	20240307	-21.24	2195	20250203	7.29	2440	-3.48	20250227	2195	7.29	20250203	2905	-18.93	20240718	2195	7.29	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
63	20250319	130307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	-5	5	-0.21	18674905	7843	10.38	2350	2415	2350	3080	1660	2370	2381.09	2.74	-2240	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2148	5.04	0.21	12	0.01	469.00	11397.00	2990	20240307	-20.90	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2905	-18.59	20240718	2195	7.74	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
64	20250319	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2370	0	3	0.00	16242910	6816	9.02	2350	2415	2350	3080	1660	2370	2383.06	2.74	-1976	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2152	5.05	0.21	12	0.01	469.00	11397.00	2990	20240307	-20.74	2195	20250203	7.97	2440	-2.87	20250227	2195	7.97	20250203	2905	-18.42	20240718	2195	7.97	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
65	20250319	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2395	25	2	1.05	12500110	5235	6.93	2350	2415	2350	3080	1660	2370	2387.80	2.74	-2037	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2175	5.11	0.21	12	0.01	469.00	11397.00	2990	20240307	-19.90	2195	20250203	9.11	2440	-1.84	20250227	2195	9.11	20250203	2905	-17.56	20240718	2195	9.11	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
66	20250319	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2405	35	2	1.48	11072375	4639	6.14	2350	2415	2350	3080	1660	2370	2386.81	2.74	-1969	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2184	5.13	0.21	12	0.01	469.00	11397.00	2990	20240307	-19.57	2195	20250203	9.57	2440	-1.43	20250227	2195	9.57	20250203	2905	-17.21	20240718	2195	9.57	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
67	20250319	090308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	-20	5	-0.84	246770	105	0.14	2350	2350	2350	3080	1660	2370	2350.00	2.74	0	2430	2400	2350	2320	2270	2415	2335	454	710	500	1750	5	1	90808100	2134	5.01	0.21	12	0.00	469.00	11397.00	2990	20240307	-21.40	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2905	-19.10	20240718	2195	7.06	20250203	0.32	N	013120	500	454 억	2484244	N	N	0	N	N
68	20250318	160306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2370	65	2	2.82	175984360	75534	128.24	2305	2380	2300	2995	1615	2305	2329.87	2.74	-11799	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2152	5.05	0.21	12	0.08	469.00	11397.00	2990	20240307	-20.74	2195	20250203	7.97	2440	-2.87	20250227	2195	7.97	20250203	2905	-18.42	20240718	2195	7.97	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
69	20250318	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	45	2	1.95	172454125	74043	125.71	2305	2380	2300	2995	1615	2305	2329.11	2.74	-11870	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2134	5.01	0.21	12	0.08	469.00	11397.00	2990	20240307	-21.40	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2905	-19.10	20240718	2195	7.06	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
70	20250318	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	15	2	0.65	155023375	66529	112.95	2305	2380	2300	2995	1615	2305	2330.16	2.74	-6399	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2107	4.95	0.20	12	0.07	469.00	11397.00	2990	20240307	-22.41	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
71	20250318	130307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	15	2	0.65	139023290	59703	101.36	2305	2360	2300	2995	1615	2305	2328.58	2.74	-3063	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2107	4.95	0.20	12	0.07	469.00	11397.00	2990	20240307	-22.41	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
72	20250318	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	15	2	0.65	135322050	58108	98.66	2305	2360	2300	2995	1615	2305	2328.80	2.74	-2204	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2107	4.95	0.20	12	0.06	469.00	11397.00	2990	20240307	-22.41	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2905	-20.14	20240718	2195	5.69	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
73	20250318	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2345	40	2	1.74	120875035	51885	88.09	2305	2360	2300	2995	1615	2305	2329.67	2.74	-506	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2129	5.00	0.21	12	0.06	469.00	11397.00	2990	20240307	-21.57	2195	20250203	6.83	2440	-3.89	20250227	2195	6.83	20250203	2905	-19.28	20240718	2195	6.83	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
74	20250318	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	20	2	0.87	113802040	48848	82.93	2305	2335	2300	2995	1615	2305	2329.72	2.74	781	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2111	4.96	0.20	12	0.05	469.00	11397.00	2990	20240307	-22.24	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2905	-19.97	20240718	2195	5.92	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
75	20250318	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-5	5	-0.22	147305	64	0.11	2305	2305	2300	2995	1615	2305	2301.64	2.74	5	2441	2372	2321	2252	2201	2347	2227	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	2990	20240307	-23.08	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2489958	N	N	0	N	N
76	20250317	160307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-20	5	-0.86	135168014	58900	124.48	2325	2390	2270	3020	1630	2325	2294.87	2.74	-954	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2093	4.91	0.20	12	0.06	469.00	11397.00	2990	20240307	-22.91	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
77	20250317	150306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-10	5	-0.43	132929779	57930	122.43	2325	2390	2270	3020	1630	2325	2294.66	2.74	-206	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2102	4.94	0.20	12	0.06	469.00	11397.00	2990	20240307	-22.58	2195	20250203	5.47	2440	-5.12	20250227	2195	5.47	20250203	2905	-20.31	20240718	2195	5.47	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
78	20250317	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-20	5	-0.86	132024564	57539	121.60	2325	2390	2270	3020	1630	2325	2294.52	2.74	45	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2093	4.91	0.20	12	0.06	469.00	11397.00	2990	20240307	-22.91	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
79	20250317	130306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-10	5	-0.43	123897219	54017	114.16	2325	2390	2270	3020	1630	2325	2293.67	2.74	383	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2102	4.94	0.20	12	0.06	469.00	11397.00	2990	20240307	-22.58	2195	20250203	5.47	2440	-5.12	20250227	2195	5.47	20250203	2905	-20.31	20240718	2195	5.47	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
80	20250317	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-30	5	-1.29	98253800	42940	90.75	2325	2335	2270	3020	1630	2325	2288.16	2.74	1729	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2084	4.89	0.20	12	0.05	469.00	11397.00	2990	20240307	-23.24	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
81	20250317	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-45	5	-1.94	62457315	27322	57.74	2325	2335	2270	3020	1630	2325	2285.97	2.74	4149	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2070	4.86	0.20	12	0.03	469.00	11397.00	2990	20240307	-23.75	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
82	20250317	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-50	5	-2.15	53854870	23538	49.74	2325	2335	2270	3020	1630	2325	2288.00	2.74	3988	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2066	4.85	0.20	12	0.03	469.00	11397.00	2990	20240307	-23.91	2195	20250203	3.64	2440	-6.76	20250227	2195	3.64	20250203	2905	-21.69	20240718	2195	3.64	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
83	20250317	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-15	5	-0.65	321295	139	0.29	2325	2335	2310	3020	1630	2325	2311.47	2.74	120	2435	2380	2325	2270	2215	2407	2297	454	695	500	1720	5	1	90808100	2098	4.93	0.20	12	0.00	469.00	11397.00	2990	20240307	-22.74	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2491362	N	N	0	N	N
84	20250314	160305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	45	2	1.97	109104655	47318	222.40	2280	2380	2270	2960	1600	2280	2305.77	2.76	-10631	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2111	4.96	0.20	12	0.05	469.00	11397.00	2995	20240304	-22.37	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2905	-19.97	20240718	2195	5.92	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
85	20250314	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	25	2	1.10	95362270	41374	194.46	2280	2380	2270	2960	1600	2280	2304.88	2.76	-8620	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2093	4.91	0.20	12	0.05	469.00	11397.00	2995	20240304	-23.04	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
86	20250314	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	0	3	0.00	39132935	17086	80.31	2280	2320	2275	2960	1600	2280	2290.35	2.76	-2590	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2070	4.86	0.20	12	0.02	469.00	11397.00	2995	20240304	-23.87	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
87	20250314	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	5	2	0.22	26951540	11757	55.26	2280	2320	2275	2960	1600	2280	2292.38	2.76	-1974	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2075	4.87	0.20	12	0.01	469.00	11397.00	2995	20240304	-23.71	2195	20250203	4.10	2440	-6.35	20250227	2195	4.10	20250203	2905	-21.34	20240718	2195	4.10	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
88	20250314	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	10	2	0.44	26141545	11403	53.60	2280	2320	2275	2960	1600	2280	2292.51	2.76	-1969	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	2995	20240304	-23.54	2195	20250203	4.33	2440	-6.15	20250227	2195	4.33	20250203	2905	-21.17	20240718	2195	4.33	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
89	20250314	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	5	2	0.22	22551110	9830	46.20	2280	2320	2275	2960	1600	2280	2294.11	2.76	-1547	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2075	4.87	0.20	12	0.01	469.00	11397.00	2995	20240304	-23.71	2195	20250203	4.10	2440	-6.35	20250227	2195	4.10	20250203	2905	-21.34	20240718	2195	4.10	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
90	20250314	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	15	2	0.66	14260405	6199	29.14	2280	2320	2280	2960	1600	2280	2300.44	2.76	-222	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2084	4.89	0.20	12	0.01	469.00	11397.00	2995	20240304	-23.37	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
91	20250314	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	0	3	0.00	1130880	496	2.33	2280	2280	2280	2960	1600	2280	2280.00	2.76	-137	2386	2332	2306	2252	2226	2320	2240	454	680	500	1680	5	1	90808100	2070	4.86	0.20	12	0.00	469.00	11397.00	2995	20240304	-23.87	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2502245	N	N	0	N	N
92	20250313	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-45	5	-1.94	49072570	21276	84.41	2350	2360	2280	3020	1630	2325	2306.48	2.70	241	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2070	4.86	0.20	12	0.02	469.00	11397.00	3000	20240229	-24.00	2195	20250203	3.87	2440	-6.56	20250227	2195	3.87	20250203	2905	-21.51	20240718	2195	3.87	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
93	20250313	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-10	5	-0.43	36793205	15891	63.04	2350	2360	2290	3020	1630	2325	2315.35	2.70	748	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2102	4.94	0.20	12	0.02	469.00	11397.00	3000	20240229	-22.83	2195	20250203	5.47	2440	-5.12	20250227	2195	5.47	20250203	2905	-20.31	20240718	2195	5.47	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
94	20250313	140304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2330	5	2	0.22	10549415	4509	17.89	2350	2360	2330	3020	1630	2325	2339.64	2.70	253	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2116	4.97	0.20	12	0.00	469.00	11397.00	3000	20240229	-22.33	2195	20250203	6.15	2440	-4.51	20250227	2195	6.15	20250203	2905	-19.79	20240718	2195	6.15	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
95	20250313	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	9216060	3939	15.63	2350	2360	2330	3020	1630	2325	2339.70	2.70	140	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.00	469.00	11397.00	3000	20240229	-22.00	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2905	-19.45	20240718	2195	6.61	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
96	20250313	120304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2345	20	2	0.86	8923480	3814	15.13	2350	2360	2330	3020	1630	2325	2339.66	2.70	32	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2129	5.00	0.21	12	0.00	469.00	11397.00	3000	20240229	-21.83	2195	20250203	6.83	2440	-3.89	20250227	2195	6.83	20250203	2905	-19.28	20240718	2195	6.83	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
97	20250313	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	5083795	2173	8.62	2350	2360	2330	3020	1630	2325	2339.53	2.70	3	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.00	469.00	11397.00	3000	20240229	-22.00	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2905	-19.45	20240718	2195	6.61	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
98	20250313	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	839205	358	1.42	2350	2360	2340	3020	1630	2325	2344.15	2.70	-97	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.00	469.00	11397.00	3000	20240229	-22.00	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2905	-19.45	20240718	2195	6.61	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
99	20250313	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2360	35	2	1.51	25910	11	0.04	2350	2360	2350	3020	1630	2325	2355.45	2.70	0	2395	2360	2330	2295	2265	2377	2312	454	695	500	1720	5	1	90808100	2143	5.03	0.21	12	0.00	469.00	11397.00	3000	20240229	-21.33	2195	20250203	7.52	2440	-3.28	20250227	2195	7.52	20250203	2905	-18.76	20240718	2195	7.52	20250203	0.32	N	013120	500	454 억	2451957	N	N	0	N	N
100	20250312	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	15	2	0.65	58731385	25206	153.08	2300	2365	2300	3000	1620	2310	2330.06	2.71	-10470	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2111	4.96	0.20	12	0.03	469.00	11397.00	3000	20240229	-22.50	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2905	-19.97	20240718	2195	5.92	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
101	20250312	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	25	2	1.08	49165385	21094	128.11	2300	2365	2300	3000	1620	2310	2330.78	2.71	-10351	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2120	4.98	0.20	12	0.02	469.00	11397.00	3000	20240229	-22.17	2195	20250203	6.38	2440	-4.30	20250227	2195	6.38	20250203	2905	-19.62	20240718	2195	6.38	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
102	20250312	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2330	20	2	0.87	33770090	14473	87.90	2300	2365	2300	3000	1620	2310	2333.32	2.71	-5311	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2116	4.97	0.20	12	0.02	469.00	11397.00	3000	20240229	-22.33	2195	20250203	6.15	2440	-4.51	20250227	2195	6.15	20250203	2905	-19.79	20240718	2195	6.15	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
103	20250312	130303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	30	2	1.30	28683375	12294	74.66	2300	2365	2300	3000	1620	2310	2333.12	2.71	-3977	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2125	4.99	0.21	12	0.01	469.00	11397.00	3000	20240229	-22.00	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2905	-19.45	20240718	2195	6.61	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
104	20250312	120303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	40	2	1.73	27818170	11925	72.42	2300	2365	2300	3000	1620	2310	2332.76	2.71	-3672	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2134	5.01	0.21	12	0.01	469.00	11397.00	3000	20240229	-21.67	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2905	-19.10	20240718	2195	7.06	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
105	20250312	110301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	45	2	1.95	25873295	11097	67.39	2300	2365	2300	3000	1620	2310	2331.56	2.71	-3047	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2139	5.02	0.21	12	0.01	469.00	11397.00	3000	20240229	-21.50	2195	20250203	7.29	2440	-3.48	20250227	2195	7.29	20250203	2905	-18.93	20240718	2195	7.29	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
106	20250312	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	45	2	1.95	23353615	10027	60.90	2300	2360	2300	3000	1620	2310	2329.07	2.71	-2311	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2139	5.02	0.21	12	0.01	469.00	11397.00	3000	20240229	-21.50	2195	20250203	7.29	2440	-3.48	20250227	2195	7.29	20250203	2905	-18.93	20240718	2195	7.29	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
107	20250312	090303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-10	5	-0.43	269100	117	0.71	2300	2300	2300	3000	1620	2310	2300.00	2.71	-17	2460	2385	2325	2250	2190	2422	2287	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	3000	20240229	-23.33	2195	20250203	4.78	2440	-5.74	20250227	2195	4.78	20250203	2905	-20.83	20240718	2195	4.78	20250203	0.32	N	013120	500	454 억	2459410	N	N	5	N	N
108	20250311	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-55	5	-2.33	37886810	16463	72.24	2265	2400	2265	3070	1660	2365	2301.32	2.71	-3342	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	3015	20240227	-23.38	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2458648	N	N	5	N	N
109	20250311	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-60	5	-2.54	36342475	15792	69.29	2265	2400	2265	3070	1660	2365	2301.32	2.71	-3307	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2093	4.91	0.20	12	0.02	469.00	11397.00	3015	20240227	-23.55	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
110	20250311	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-55	5	-2.33	33697090	14645	64.26	2265	2400	2265	3070	1660	2365	2300.93	2.71	-3298	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	3015	20240227	-23.38	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
111	20250311	130302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-60	5	-2.54	27409865	11914	52.28	2265	2400	2265	3070	1660	2365	2300.64	2.71	-2160	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2093	4.91	0.20	12	0.01	469.00	11397.00	3015	20240227	-23.55	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
112	20250311	120301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-60	5	-2.54	23092445	10041	44.06	2265	2400	2265	3070	1660	2365	2299.82	2.71	-1375	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2093	4.91	0.20	12	0.01	469.00	11397.00	3015	20240227	-23.55	2195	20250203	5.01	2440	-5.53	20250227	2195	5.01	20250203	2905	-20.65	20240718	2195	5.01	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
113	20250311	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-50	5	-2.11	21116915	9185	40.30	2265	2400	2265	3070	1660	2365	2299.07	2.71	-775	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2102	4.94	0.20	12	0.01	469.00	11397.00	3015	20240227	-23.22	2195	20250203	5.47	2440	-5.12	20250227	2195	5.47	20250203	2905	-20.31	20240718	2195	5.47	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
114	20250311	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-55	5	-2.33	19174090	8344	36.61	2265	2400	2265	3070	1660	2365	2297.95	2.71	-385	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2098	4.93	0.20	12	0.01	469.00	11397.00	3015	20240227	-23.38	2195	20250203	5.24	2440	-5.33	20250227	2195	5.24	20250203	2905	-20.48	20240718	2195	5.24	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
115	20250311	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-70	5	-2.96	7236610	3189	13.99	2265	2400	2265	3070	1660	2365	2269.24	2.71	58	2431	2397	2366	2332	2301	2382	2317	454	705	500	1750	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	3015	20240227	-23.88	2195	20250203	4.56	2440	-5.94	20250227	2195	4.56	20250203	2905	-21.00	20240718	2195	4.56	20250203	0.32	N	013120	500	454 억	2458648	N	N	0	N	N
116	20250310	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	-35	5	-1.46	53999599	22781	62.65	2400	2400	2335	3120	1680	2400	2370.38	2.71	-2731	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2148	5.04	0.21	12	0.03	469.00	11397.00	3015	20240227	-21.56	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2905	-18.59	20240718	2195	7.74	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
117	20250310	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2395	-5	5	-0.21	48695609	20540	56.49	2400	2400	2335	3120	1680	2400	2370.77	2.71	-2730	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2175	5.11	0.21	12	0.02	469.00	11397.00	3015	20240227	-20.56	2195	20250203	9.11	2440	-1.84	20250227	2195	9.11	20250203	2905	-17.56	20240718	2195	9.11	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
118	20250310	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	-35	5	-1.46	25370084	10745	29.55	2400	2400	2335	3120	1680	2400	2361.11	2.71	-2248	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2148	5.04	0.21	12	0.01	469.00	11397.00	3015	20240227	-21.56	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2905	-18.59	20240718	2195	7.74	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
119	20250310	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2380	-20	5	-0.83	23797439	10081	27.72	2400	2400	2335	3120	1680	2400	2360.62	2.71	-1712	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2161	5.07	0.21	12	0.01	469.00	11397.00	3015	20240227	-21.06	2195	20250203	8.43	2440	-2.46	20250227	2195	8.43	20250203	2905	-18.07	20240718	2195	8.43	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
120	20250310	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2385	-15	5	-0.62	22385795	9488	26.09	2400	2400	2335	3120	1680	2400	2359.38	2.71	-1203	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2166	5.09	0.21	12	0.01	469.00	11397.00	3015	20240227	-20.90	2195	20250203	8.66	2440	-2.25	20250227	2195	8.66	20250203	2905	-17.90	20240718	2195	8.66	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
121	20250310	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	-35	5	-1.46	19854530	8419	23.15	2400	2400	2335	3120	1680	2400	2358.30	2.71	-697	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2148	5.04	0.21	12	0.01	469.00	11397.00	3015	20240227	-21.56	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2905	-18.59	20240718	2195	7.74	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
122	20250310	100301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2370	-30	5	-1.25	15990465	6785	18.66	2400	2400	2335	3120	1680	2400	2356.74	2.71	-188	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2152	5.05	0.21	12	0.01	469.00	11397.00	3015	20240227	-21.39	2195	20250203	7.97	2440	-2.87	20250227	2195	7.97	20250203	2905	-18.42	20240718	2195	7.97	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
123	20250310	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2380	-20	5	-0.83	169540	71	0.20	2400	2400	2380	3120	1680	2400	2387.89	2.71	39	2476	2437	2401	2362	2326	2420	2345	454	720	500	1770	5	1	90808100	2161	5.07	0.21	12	0.00	469.00	11397.00	3015	20240227	-21.06	2195	20250203	8.43	2440	-2.46	20250227	2195	8.43	20250203	2905	-18.07	20240718	2195	8.43	20250203	0.32	N	013120	500	454 억	2458835	N	N	0	N	N
124	20250307	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2400	-15	5	-0.62	86690450	36360	91.85	2415	2440	2365	3135	1695	2415	2384.23	2.71	289	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2179	5.12	0.21	12	0.04	469.00	11397.00	3030	20240223	-20.79	2195	20250203	9.34	2440	0.00	20250227	2195	9.34	20250203	2990	-19.73	20240307	2195	9.34	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
125	20250307	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2375	-40	5	-1.66	81576755	34215	86.43	2415	2440	2365	3135	1695	2415	2384.24	2.71	334	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2157	5.06	0.21	12	0.04	469.00	11397.00	3030	20240223	-21.62	2195	20250203	8.20	2440	0.00	20250227	2195	8.20	20250203	2990	-20.57	20240307	2195	8.20	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
126	20250307	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	-50	5	-2.07	66394880	27843	70.33	2415	2440	2365	3135	1695	2415	2384.62	2.71	835	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2148	5.04	0.21	12	0.03	469.00	11397.00	3030	20240223	-21.95	2195	20250203	7.74	2440	0.00	20250227	2195	7.74	20250203	2990	-20.90	20240307	2195	7.74	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
127	20250307	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2390	-25	5	-1.04	48041425	20136	50.86	2415	2440	2365	3135	1695	2415	2385.85	2.71	932	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2170	5.10	0.21	12	0.02	469.00	11397.00	3030	20240223	-21.12	2195	20250203	8.88	2440	0.00	20250227	2195	8.88	20250203	2990	-20.07	20240307	2195	8.88	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
128	20250307	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2390	-25	5	-1.04	45572960	19102	48.25	2415	2440	2365	3135	1695	2415	2385.77	2.71	899	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2170	5.10	0.21	12	0.02	469.00	11397.00	3030	20240223	-21.12	2195	20250203	8.88	2440	0.00	20250227	2195	8.88	20250203	2990	-20.07	20240307	2195	8.88	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
129	20250307	110259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2385	-30	5	-1.24	29895975	12542	31.68	2415	2440	2365	3135	1695	2415	2383.67	2.71	812	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2166	5.09	0.21	12	0.01	469.00	11397.00	3030	20240223	-21.29	2195	20250203	8.66	2440	0.00	20250227	2195	8.66	20250203	2990	-20.23	20240307	2195	8.66	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
130	20250307	100259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2395	-20	5	-0.83	24329800	10216	25.81	2415	2440	2365	3135	1695	2415	2381.54	2.71	421	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2175	5.11	0.21	12	0.01	469.00	11397.00	3030	20240223	-20.96	2195	20250203	9.11	2440	0.00	20250227	2195	9.11	20250203	2990	-19.90	20240307	2195	9.11	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
131	20250307	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2410	-5	5	-0.21	463220	194	0.49	2415	2415	2385	3135	1695	2415	2387.73	2.71	-1	2475	2445	2400	2370	2325	2460	2385	454	720	500	1780	5	1	90808100	2188	5.14	0.21	12	0.00	469.00	11397.00	3030	20240223	-20.46	2195	20250203	9.79	2440	-1.23	20250227	2195	9.79	20250203	2990	-19.40	20240307	2195	9.79	20250203	0.32	N	013120	500	454 억	2458523	N	N	139	N	N
132	20250306	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2415	50	2	2.11	94792245	39584	186.35	2395	2430	2355	3070	1660	2365	2394.71	2.71	963	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2193	5.15	0.21	12	0.04	469.00	11397.00	3030	20240222	-20.30	2195	20250203	10.02	2440	-1.02	20250227	2195	10.02	20250203	2990	-19.23	20240307	2195	10.02	20250203	0.32	N	013120	500	454 억	2458351	N	N	139	N	N
133	20250306	150258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	0	3	0.00	91806015	38342	180.50	2395	2430	2355	3070	1660	2365	2394.40	2.71	724	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2148	5.04	0.21	12	0.04	469.00	11397.00	3030	20240222	-21.95	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2990	-20.90	20240307	2195	7.74	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
134	20250306	140258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	0	3	0.00	66646280	27696	130.38	2395	2430	2355	3070	1660	2365	2406.35	2.71	-290	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2148	5.04	0.21	12	0.03	469.00	11397.00	3030	20240222	-21.95	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2990	-20.90	20240307	2195	7.74	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
135	20250306	130258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2385	20	2	0.85	64000300	26582	125.14	2395	2430	2355	3070	1660	2365	2407.66	2.71	-1222	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2166	5.09	0.21	12	0.03	469.00	11397.00	3030	20240222	-21.29	2195	20250203	8.66	2440	-2.25	20250227	2195	8.66	20250203	2990	-20.23	20240307	2195	8.66	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
136	20250306	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2375	10	2	0.42	16565025	7006	32.98	2395	2395	2355	3070	1660	2365	2364.41	2.71	1172	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2157	5.06	0.21	12	0.01	469.00	11397.00	3030	20240222	-21.62	2195	20250203	8.20	2440	-2.66	20250227	2195	8.20	20250203	2990	-20.57	20240307	2195	8.20	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
137	20250306	110257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2360	-5	5	-0.21	13946155	5900	27.78	2395	2395	2355	3070	1660	2365	2363.76	2.71	318	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2143	5.03	0.21	12	0.01	469.00	11397.00	3030	20240222	-22.11	2195	20250203	7.52	2440	-3.28	20250227	2195	7.52	20250203	2990	-21.07	20240307	2195	7.52	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
138	20250306	100259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	-10	5	-0.42	5599860	2364	11.13	2395	2395	2355	3070	1660	2365	2368.81	2.71	84	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2139	5.02	0.21	12	0.00	469.00	11397.00	3030	20240222	-22.28	2195	20250203	7.29	2440	-3.48	20250227	2195	7.29	20250203	2990	-21.24	20240307	2195	7.29	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
139	20250306	090300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2395	30	2	1.27	1010690	422	1.99	2395	2395	2395	3070	1660	2365	2395.00	2.71	0	2441	2402	2356	2317	2271	2422	2337	454	705	500	1750	5	1	90808100	2175	5.11	0.21	12	0.00	469.00	11397.00	3030	20240222	-20.96	2195	20250203	9.11	2440	-1.84	20250227	2195	9.11	20250203	2990	-19.90	20240307	2195	9.11	20250203	0.32	N	013120	500	454 억	2458351	N	N	48	N	N
140	20250305	160256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	45	2	1.94	49683105	21242	87.29	2320	2395	2310	3015	1625	2320	2338.91	2.71	1568	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2148	5.04	0.21	12	0.02	469.00	11397.00	3035	20240221	-22.08	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2990	-20.90	20240307	2195	7.74	20250203	0.32	N	013120	500	454 억	2457881	N	N	48	N	N
141	20250305	150258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2365	45	2	1.94	46728185	19995	82.17	2320	2395	2310	3015	1625	2320	2336.99	2.71	1473	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2148	5.04	0.21	12	0.02	469.00	11397.00	3035	20240221	-22.08	2195	20250203	7.74	2440	-3.07	20250227	2195	7.74	20250203	2990	-20.90	20240307	2195	7.74	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
142	20250305	140255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	35	2	1.51	43897495	18795	77.23	2320	2395	2310	3015	1625	2320	2335.59	2.71	1470	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2139	5.02	0.21	12	0.02	469.00	11397.00	3035	20240221	-22.41	2195	20250203	7.29	2440	-3.48	20250227	2195	7.29	20250203	2990	-21.24	20240307	2195	7.29	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
143	20250305	130255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	30	2	1.29	42639905	18261	75.04	2320	2395	2310	3015	1625	2320	2335.03	2.71	1313	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2134	5.01	0.21	12	0.02	469.00	11397.00	3035	20240221	-22.57	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2990	-21.40	20240307	2195	7.06	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
144	20250305	120257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2360	40	2	1.72	41861735	17930	73.68	2320	2395	2310	3015	1625	2320	2334.73	2.71	1061	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2143	5.03	0.21	12	0.02	469.00	11397.00	3035	20240221	-22.24	2195	20250203	7.52	2440	-3.28	20250227	2195	7.52	20250203	2990	-21.07	20240307	2195	7.52	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
145	20250305	110254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2330	10	2	0.43	31630935	13587	55.83	2320	2395	2310	3015	1625	2320	2328.03	2.71	1660	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2116	4.97	0.20	12	0.01	469.00	11397.00	3035	20240221	-23.23	2195	20250203	6.15	2440	-4.51	20250227	2195	6.15	20250203	2990	-22.07	20240307	2195	6.15	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
146	20250305	100256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	5	2	0.22	26960205	11583	47.60	2320	2395	2310	3015	1625	2320	2327.57	2.71	1653	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2111	4.96	0.20	12	0.01	469.00	11397.00	3035	20240221	-23.39	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2990	-22.24	20240307	2195	5.92	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
147	20250305	090255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	4640	2	0.01	2320	2320	2320	3015	1625	2320	2320.00	2.71	0	2373	2346	2333	2306	2293	2340	2300	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.00	469.00	11397.00	3035	20240221	-23.56	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2990	-22.41	20240307	2195	5.69	20250203	0.32	N	013120	500	454 억	2457881	N	N	0	N	N
148	20250304	160253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-65	5	-2.73	56848160	24296	80.97	2350	2360	2320	3100	1670	2385	2339.82	2.71	-1708	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2107	4.95	0.20	12	0.03	469.00	11397.00	3035	20240220	-23.56	2195	20250203	5.69	2440	-4.92	20250227	2195	5.69	20250203	2995	-22.54	20240304	2195	5.69	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
149	20250304	150253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-60	5	-2.52	51299940	21905	73.00	2350	2360	2320	3100	1670	2385	2341.93	2.71	-1000	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2111	4.96	0.20	12	0.02	469.00	11397.00	3035	20240220	-23.39	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2995	-22.37	20240304	2195	5.92	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
150	20250304	140254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-60	5	-2.52	50129205	21401	71.32	2350	2360	2325	3100	1670	2385	2342.38	2.71	-991	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2111	4.96	0.20	12	0.02	469.00	11397.00	3035	20240220	-23.39	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2995	-22.37	20240304	2195	5.92	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
151	20250304	130253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-60	5	-2.52	44782010	19103	63.67	2350	2360	2325	3100	1670	2385	2344.24	2.71	414	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2111	4.96	0.20	12	0.02	469.00	11397.00	3035	20240220	-23.39	2195	20250203	5.92	2440	-4.71	20250227	2195	5.92	20250203	2995	-22.37	20240304	2195	5.92	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
152	20250304	120253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	-45	5	-1.89	42083085	17945	59.81	2350	2360	2330	3100	1670	2385	2345.11	2.71	414	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2125	4.99	0.21	12	0.02	469.00	11397.00	3035	20240220	-22.90	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2995	-21.87	20240304	2195	6.61	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
153	20250304	110254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	-50	5	-2.10	39048895	16647	55.48	2350	2360	2330	3100	1670	2385	2345.70	2.71	669	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2120	4.98	0.20	12	0.02	469.00	11397.00	3035	20240220	-23.06	2195	20250203	6.38	2440	-4.30	20250227	2195	6.38	20250203	2995	-22.04	20240304	2195	6.38	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
154	20250304	100252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	-45	5	-1.89	33137370	14112	47.03	2350	2360	2335	3100	1670	2385	2348.17	2.71	831	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2125	4.99	0.21	12	0.02	469.00	11397.00	3035	20240220	-22.90	2195	20250203	6.61	2440	-4.10	20250227	2195	6.61	20250203	2995	-21.87	20240304	2195	6.61	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N
155	20250304	090251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2350	-35	5	-1.47	17622650	7499	24.99	2350	2350	2350	3100	1670	2385	2350.00	2.71	0	2455	2420	2385	2350	2315	2437	2367	454	715	500	1760	5	1	90808100	2134	5.01	0.21	12	0.01	469.00	11397.00	3035	20240220	-22.57	2195	20250203	7.06	2440	-3.69	20250227	2195	7.06	20250203	2995	-21.54	20240304	2195	7.06	20250203	0.32	N	013120	500	454 억	2459590	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History