KissMeData/389260/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161301	57	100.00	KOSDAQ	건설	N	N	N	N	N	12090	-550	5	-4.35	328340310	27071	147.09	12510	12640	12000	16430	8850	12640	12128.86	0.47	-10276	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2061	26.46	1.60	12	0.16	457.00	7551.00	21400	20240527	-43.50	9710	20241113	24.51	13460	-10.18	20250228	11000	9.91	20250203	21400	-43.50	20240527	9710	24.51	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
3	20250328	151305	57	100.00	KOSDAQ	건설	N	N	N	N	N	12020	-620	5	-4.91	312447700	25755	139.94	12510	12640	12000	16430	8850	12640	12131.54	0.47	-9646	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2049	26.30	1.59	12	0.15	457.00	7551.00	21400	20240527	-43.83	9710	20241113	23.79	13460	-10.70	20250228	11000	9.27	20250203	21400	-43.83	20240527	9710	23.79	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
4	20250328	141309	57	100.00	KOSDAQ	건설	N	N	N	N	N	12020	-620	5	-4.91	221840150	18208	98.94	12510	12640	12020	16430	8850	12640	12183.66	0.47	-7145	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2049	26.30	1.59	12	0.11	457.00	7551.00	21400	20240527	-43.83	9710	20241113	23.79	13460	-10.70	20250228	11000	9.27	20250203	21400	-43.83	20240527	9710	23.79	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
5	20250328	131303	57	100.00	KOSDAQ	건설	N	N	N	N	N	12110	-530	5	-4.19	196226890	16085	87.40	12510	12640	12100	16430	8850	12640	12199.37	0.47	-6128	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2065	26.50	1.60	12	0.09	457.00	7551.00	21400	20240527	-43.41	9710	20241113	24.72	13460	-10.03	20250228	11000	10.09	20250203	21400	-43.41	20240527	9710	24.72	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
6	20250328	121302	57	100.00	KOSDAQ	건설	N	N	N	N	N	12140	-500	5	-3.96	178204930	14598	79.32	12510	12640	12110	16430	8850	12640	12207.49	0.47	-4699	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2070	26.56	1.61	12	0.09	457.00	7551.00	21400	20240527	-43.27	9710	20241113	25.03	13460	-9.81	20250228	11000	10.36	20250203	21400	-43.27	20240527	9710	25.03	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
7	20250328	111259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12110	-530	5	-4.19	141117730	11539	62.70	12510	12640	12110	16430	8850	12640	12229.63	0.47	-4746	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2065	26.50	1.60	12	0.07	457.00	7551.00	21400	20240527	-43.41	9710	20241113	24.72	13460	-10.03	20250228	11000	10.09	20250203	21400	-43.41	20240527	9710	24.72	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
8	20250328	101308	57	100.00	KOSDAQ	건설	N	N	N	N	N	12220	-420	5	-3.32	94661420	7721	41.95	12510	12640	12110	16430	8850	12640	12260.25	0.47	-4342	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2084	26.74	1.62	12	0.05	457.00	7551.00	21400	20240527	-42.90	9710	20241113	25.85	13460	-9.21	20250228	11000	11.09	20250203	21400	-42.90	20240527	9710	25.85	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
9	20250328	091317	57	100.00	KOSDAQ	건설	N	N	N	N	N	12210	-430	5	-3.40	32530280	2632	14.30	12510	12640	12200	16430	8850	12640	12359.53	0.47	-1860	12946	12792	12596	12442	12246	12695	12345	17	3790	100	8340	10	1	17050000	2082	26.72	1.62	12	0.02	457.00	7551.00	21400	20240527	-42.94	9710	20241113	25.75	13460	-9.29	20250228	11000	11.00	20250203	21400	-42.94	20240527	9710	25.75	20241113	0.99	N	389260	100	17 억	80839	N	N	7	N	N
10	20250327	162618	57	100.00	KOSDAQ	건설	N	N	N	N	N	12640	-50	5	-0.39	230914665	18402	27.64	12660	12750	12400	16490	8890	12690	12548.35	0.50	-4745	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2155	35.11	1.78	12	0.11	360.00	7094.00	21400	20240527	-40.93	9710	20241113	30.18	13460	-6.09	20250228	11000	14.91	20250203	21400	-40.93	20240527	9710	30.18	20241113	1.05	N	389260	100	17 억	85583	N	N	7	N	N
11	20250327	151303	57	100.00	KOSDAQ	건설	N	N	N	N	N	12450	-240	5	-1.89	187316055	14930	22.43	12660	12750	12400	16490	8890	12690	12546.29	0.50	-3695	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2123	34.58	1.76	12	0.09	360.00	7094.00	21400	20240527	-41.82	9710	20241113	28.22	13460	-7.50	20250228	11000	13.18	20250203	21400	-41.82	20240527	9710	28.22	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
12	20250327	141307	57	100.00	KOSDAQ	건설	N	N	N	N	N	12430	-260	5	-2.05	165032185	13138	19.73	12660	12750	12400	16490	8890	12690	12561.44	0.50	-2160	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2119	34.53	1.75	12	0.08	360.00	7094.00	21400	20240527	-41.92	9710	20241113	28.01	13460	-7.65	20250228	11000	13.00	20250203	21400	-41.92	20240527	9710	28.01	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
13	20250327	131259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12440	-250	5	-1.97	142021835	11287	16.95	12660	12750	12400	16490	8890	12690	12582.78	0.50	-1590	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2121	34.56	1.75	12	0.07	360.00	7094.00	21400	20240527	-41.87	9710	20241113	28.12	13460	-7.58	20250228	11000	13.09	20250203	21400	-41.87	20240527	9710	28.12	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
14	20250327	121311	57	100.00	KOSDAQ	건설	N	N	N	N	N	12430	-260	5	-2.05	132418025	10514	15.79	12660	12750	12420	16490	8890	12690	12594.45	0.50	-1164	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2119	34.53	1.75	12	0.06	360.00	7094.00	21400	20240527	-41.92	9710	20241113	28.01	13460	-7.65	20250228	11000	13.00	20250203	21400	-41.92	20240527	9710	28.01	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
15	20250327	111304	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	-190	5	-1.50	117316530	9299	13.97	12660	12750	12500	16490	8890	12690	12616.04	0.50	-1177	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2131	34.72	1.76	12	0.05	360.00	7094.00	21400	20240527	-41.59	9710	20241113	28.73	13460	-7.13	20250228	11000	13.64	20250203	21400	-41.59	20240527	9710	28.73	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
16	20250327	101258	57	100.00	KOSDAQ	건설	N	N	N	N	N	12550	-140	5	-1.10	92635510	7328	11.01	12660	12750	12510	16490	8890	12690	12641.31	0.50	182	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2140	34.86	1.77	12	0.04	360.00	7094.00	21400	20240527	-41.36	9710	20241113	29.25	13460	-6.76	20250228	11000	14.09	20250203	21400	-41.36	20240527	9710	29.25	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
17	20250327	091303	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	-90	5	-0.71	13004725	1036	1.56	12660	12660	12510	16490	8890	12690	12552.82	0.50	73	13056	12872	12506	12322	11956	12965	12415	17	3800	100	8370	10	1	17050000	2148	35.00	1.78	12	0.01	360.00	7094.00	21400	20240527	-41.12	9710	20241113	29.76	13460	-6.39	20250228	11000	14.55	20250203	21400	-41.12	20240527	9710	29.76	20241113	1.05	N	389260	100	17 억	85583	N	N	16	N	N
18	20250326	161250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12690	70	2	0.55	812109590	65844	121.43	12620	12690	12140	16400	8840	12620	12332.79	0.54	-5790	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2164	35.25	1.79	12	0.39	360.00	7094.00	21400	20240527	-40.70	9710	20241113	30.69	13460	-5.72	20250228	11000	15.36	20250203	21400	-40.70	20240527	9710	30.69	20241113	1.10	N	389260	100	17 억	91270	N	N	16	N	N
19	20250326	151250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12320	-300	5	-2.38	713484840	58010	106.98	12620	12620	12140	16400	8840	12620	12299.34	0.54	-3905	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2101	34.22	1.74	12	0.34	360.00	7094.00	21400	20240527	-42.43	9710	20241113	26.88	13460	-8.47	20250228	11000	12.00	20250203	21400	-42.43	20240527	9710	26.88	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
20	20250326	141248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12200	-420	5	-3.33	626098980	50975	94.01	12620	12620	12140	16400	8840	12620	12282.47	0.54	-3507	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2080	33.89	1.72	12	0.30	360.00	7094.00	21400	20240527	-42.99	9710	20241113	25.64	13460	-9.36	20250228	11000	10.91	20250203	21400	-42.99	20240527	9710	25.64	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
21	20250326	131253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	-140	5	-1.11	193727830	15578	28.73	12620	12620	12350	16400	8840	12620	12435.99	0.54	-2209	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2128	34.67	1.76	12	0.09	360.00	7094.00	21400	20240527	-41.68	9710	20241113	28.53	13460	-7.28	20250228	11000	13.45	20250203	21400	-41.68	20240527	9710	28.53	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
22	20250326	121258	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	-140	5	-1.11	172309200	13848	25.54	12620	12620	12370	16400	8840	12620	12442.89	0.54	-1377	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2128	34.67	1.76	12	0.08	360.00	7094.00	21400	20240527	-41.68	9710	20241113	28.53	13460	-7.28	20250228	11000	13.45	20250203	21400	-41.68	20240527	9710	28.53	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
23	20250326	111253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12440	-180	5	-1.43	156783900	12595	23.23	12620	12620	12380	16400	8840	12620	12448.11	0.54	-751	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2121	34.56	1.75	12	0.07	360.00	7094.00	21400	20240527	-41.87	9710	20241113	28.12	13460	-7.58	20250228	11000	13.09	20250203	21400	-41.87	20240527	9710	28.12	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
24	20250326	101253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12560	-60	5	-0.48	129833700	10423	19.22	12620	12620	12400	16400	8840	12620	12456.46	0.54	-535	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2141	34.89	1.77	12	0.06	360.00	7094.00	21400	20240527	-41.31	9710	20241113	29.35	13460	-6.69	20250228	11000	14.18	20250203	21400	-41.31	20240527	9710	29.35	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
25	20250326	091255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12540	-80	5	-0.63	27471490	2197	4.05	12620	12620	12460	16400	8840	12620	12504.09	0.54	268	12913	12766	12513	12366	12113	12840	12440	17	3780	100	8320	10	1	17050000	2138	34.83	1.77	12	0.01	360.00	7094.00	21400	20240527	-41.40	9710	20241113	29.15	13460	-6.84	20250228	11000	14.00	20250203	21400	-41.40	20240527	9710	29.15	20241113	1.10	N	389260	100	17 억	91270	N	N	14	N	N
26	20250325	161243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12620	220	2	1.77	676333970	54124	199.70	12260	12660	12260	16120	8680	12400	12496.01	0.48	7505	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2152	35.06	1.78	12	0.32	360.00	7094.00	21400	20240527	-41.03	9710	20241113	29.97	13460	-6.24	20250228	11000	14.73	20250203	21400	-41.03	20240527	9710	29.97	20241113	1.11	N	389260	100	17 억	82023	N	N	14	N	N
27	20250325	151246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12580	180	2	1.45	608574240	48750	179.87	12260	12660	12260	16120	8680	12400	12483.57	0.48	5836	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2145	34.94	1.77	12	0.29	360.00	7094.00	21400	20240527	-41.21	9710	20241113	29.56	13460	-6.54	20250228	11000	14.36	20250203	21400	-41.21	20240527	9710	29.56	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
28	20250325	141243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12390	-10	5	-0.08	399730970	32037	118.20	12260	12660	12260	16120	8680	12400	12477.17	0.48	1014	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2112	34.42	1.75	12	0.19	360.00	7094.00	21400	20240527	-42.10	9710	20241113	27.60	13460	-7.95	20250228	11000	12.64	20250203	21400	-42.10	20240527	9710	27.60	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
29	20250325	131335	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	120	2	0.97	291550590	23317	86.03	12260	12660	12260	16120	8680	12400	12503.78	0.48	1533	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2135	34.78	1.76	12	0.14	360.00	7094.00	21400	20240527	-41.50	9710	20241113	28.94	13460	-6.98	20250228	11000	13.82	20250203	21400	-41.50	20240527	9710	28.94	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
30	20250325	121244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12490	90	2	0.73	271859210	21744	80.23	12260	12660	12260	16120	8680	12400	12502.72	0.48	2006	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2130	34.69	1.76	12	0.13	360.00	7094.00	21400	20240527	-41.64	9710	20241113	28.63	13460	-7.21	20250228	11000	13.55	20250203	21400	-41.64	20240527	9710	28.63	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
31	20250325	111244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	200	2	1.61	243979920	19508	71.98	12260	12660	12260	16120	8680	12400	12506.66	0.48	2295	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2148	35.00	1.78	12	0.11	360.00	7094.00	21400	20240527	-41.12	9710	20241113	29.76	13460	-6.39	20250228	11000	14.55	20250203	21400	-41.12	20240527	9710	29.76	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
32	20250325	101255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	190	2	1.53	198695290	15903	58.68	12260	12660	12260	16120	8680	12400	12494.20	0.48	3320	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2147	34.97	1.77	12	0.09	360.00	7094.00	21400	20240527	-41.17	9710	20241113	29.66	13460	-6.46	20250228	11000	14.45	20250203	21400	-41.17	20240527	9710	29.66	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
33	20250325	091255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12410	10	2	0.08	9324170	760	2.80	12260	12420	12260	16120	8680	12400	12268.64	0.48	38	12640	12520	12330	12210	12020	12580	12270	17	3720	100	8180	10	1	17050000	2116	34.47	1.75	12	0.00	360.00	7094.00	21400	20240527	-42.01	9710	20241113	27.81	13460	-7.80	20250228	11000	12.82	20250203	21400	-42.01	20240527	9710	27.81	20241113	1.11	N	389260	100	17 억	82023	N	N	2	N	N
34	20250324	161240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	120	2	0.98	327865380	26683	124.65	12190	12450	12140	15960	8600	12280	12286.58	0.44	4234	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2114	34.44	1.75	12	0.16	360.00	7094.00	21400	20240527	-42.06	9710	20241113	27.70	13460	-7.88	20250228	11000	12.73	20250203	21400	-42.06	20240527	9710	27.70	20241113	1.08	N	389260	100	17 억	75794	N	N	2	N	N
35	20250324	151249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12430	150	2	1.22	313281770	25507	119.15	12190	12450	12140	15960	8600	12280	12282.19	0.44	4178	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2119	34.53	1.75	12	0.15	360.00	7094.00	21400	20240527	-41.92	9710	20241113	28.01	13460	-7.65	20250228	11000	13.00	20250203	21400	-41.92	20240527	9710	28.01	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
36	20250324	141250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12360	80	2	0.65	282166520	22990	107.39	12190	12450	12140	15960	8600	12280	12273.45	0.44	3668	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2107	34.33	1.74	12	0.13	360.00	7094.00	21400	20240527	-42.24	9710	20241113	27.29	13460	-8.17	20250228	11000	12.36	20250203	21400	-42.24	20240527	9710	27.29	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
37	20250324	131251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12280	0	3	0.00	207422620	16957	79.21	12190	12420	12140	15960	8600	12280	12232.27	0.44	1751	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2094	34.11	1.73	12	0.10	360.00	7094.00	21400	20240527	-42.62	9710	20241113	26.47	13460	-8.77	20250228	11000	11.64	20250203	21400	-42.62	20240527	9710	26.47	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
38	20250324	121248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12350	70	2	0.57	154124710	12642	59.06	12190	12350	12140	15960	8600	12280	12191.48	0.44	189	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2106	34.31	1.74	12	0.07	360.00	7094.00	21400	20240527	-42.29	9710	20241113	27.19	13460	-8.25	20250228	11000	12.27	20250203	21400	-42.29	20240527	9710	27.19	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
39	20250324	111248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12160	-120	5	-0.98	128673340	10570	49.38	12190	12250	12140	15960	8600	12280	12173.45	0.44	-976	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2073	33.78	1.71	12	0.06	360.00	7094.00	21400	20240527	-43.18	9710	20241113	25.23	13460	-9.66	20250228	11000	10.55	20250203	21400	-43.18	20240527	9710	25.23	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
40	20250324	101244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12140	-140	5	-1.14	78341970	6441	30.09	12190	12250	12140	15960	8600	12280	12163.01	0.44	173	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2070	33.72	1.71	12	0.04	360.00	7094.00	21400	20240527	-43.27	9710	20241113	25.03	13460	-9.81	20250228	11000	10.36	20250203	21400	-43.27	20240527	9710	25.03	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
41	20250324	091246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12230	-50	5	-0.41	8424970	691	3.23	12190	12230	12150	15960	8600	12280	12192.43	0.44	-406	12660	12470	12290	12100	11920	12380	12010	17	3680	100	8100	10	1	17050000	2085	33.97	1.72	12	0.00	360.00	7094.00	21400	20240527	-42.85	9710	20241113	25.95	13460	-9.14	20250228	11000	11.18	20250203	21400	-42.85	20240527	9710	25.95	20241113	1.08	N	389260	100	17 억	75794	N	N	0	N	N
42	20250321	161302	57	100.00	KOSDAQ	건설	N	N	N	N	N	12280	-240	5	-1.92	262123690	21407	71.82	12480	12480	12110	16270	8770	12520	12244.77	0.47	-5454	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2094	34.11	1.73	12	0.13	360.00	7094.00	21400	20240527	-42.62	9710	20241113	26.47	13460	-8.77	20250228	11000	11.64	20250203	21400	-42.62	20240527	9710	26.47	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
43	20250321	151248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12210	-310	5	-2.48	231882680	18936	63.53	12480	12480	12110	16270	8770	12520	12245.60	0.47	-3961	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2082	33.92	1.72	12	0.11	360.00	7094.00	21400	20240527	-42.94	9710	20241113	25.75	13460	-9.29	20250228	11000	11.00	20250203	21400	-42.94	20240527	9710	25.75	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
44	20250321	141248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12250	-270	5	-2.16	202085110	16505	55.37	12480	12480	12110	16270	8770	12520	12243.87	0.47	-3108	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2089	34.03	1.73	12	0.10	360.00	7094.00	21400	20240527	-42.76	9710	20241113	26.16	13460	-8.99	20250228	11000	11.36	20250203	21400	-42.76	20240527	9710	26.16	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
45	20250321	131249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12240	-280	5	-2.24	181386930	14817	49.71	12480	12480	12110	16270	8770	12520	12241.81	0.47	-2550	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2087	34.00	1.73	12	0.09	360.00	7094.00	21400	20240527	-42.80	9710	20241113	26.06	13460	-9.06	20250228	11000	11.27	20250203	21400	-42.80	20240527	9710	26.06	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
46	20250321	121249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12360	-160	5	-1.28	156353440	12781	42.88	12480	12480	12110	16270	8770	12520	12233.27	0.47	-2342	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2107	34.33	1.74	12	0.07	360.00	7094.00	21400	20240527	-42.24	9710	20241113	27.29	13460	-8.17	20250228	11000	12.36	20250203	21400	-42.24	20240527	9710	27.29	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
47	20250321	111249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12300	-220	5	-1.76	115769260	9482	31.81	12480	12480	12110	16270	8770	12520	12209.37	0.47	-3918	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2097	34.17	1.73	12	0.06	360.00	7094.00	21400	20240527	-42.52	9710	20241113	26.67	13460	-8.62	20250228	11000	11.82	20250203	21400	-42.52	20240527	9710	26.67	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
48	20250321	101250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12190	-330	5	-2.64	104758540	8581	28.79	12480	12480	12110	16270	8770	12520	12208.20	0.47	-3969	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2078	33.86	1.72	12	0.05	360.00	7094.00	21400	20240527	-43.04	9710	20241113	25.54	13460	-9.44	20250228	11000	10.82	20250203	21400	-43.04	20240527	9710	25.54	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
49	20250321	091257	57	100.00	KOSDAQ	건설	N	N	N	N	N	12240	-280	5	-2.24	8760460	712	2.39	12480	12480	12240	16270	8770	12520	12304.02	0.47	-557	13193	12856	12513	12176	11833	12685	12005	17	3750	100	8260	10	1	17050000	2087	34.00	1.73	12	0.00	360.00	7094.00	21400	20240527	-42.80	9710	20241113	26.06	13460	-9.06	20250228	11000	11.27	20250203	21400	-42.80	20240527	9710	26.06	20241113	1.12	N	389260	100	17 억	80056	N	N	0	N	N
50	20250320	161900	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	-130	5	-1.03	374082685	29805	90.88	12530	12850	12170	16440	8860	12650	12551.01	0.50	-4741	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2135	34.78	1.76	12	0.17	360.00	7094.00	21400	20240527	-41.50	9710	20241113	28.94	13460	-6.98	20250228	11000	13.82	20250203	21400	-41.50	20240527	9710	28.94	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
51	20250320	151245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12300	-350	5	-2.77	342590645	27270	83.15	12530	12850	12170	16440	8860	12650	12562.91	0.50	-3437	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2097	34.17	1.73	12	0.16	360.00	7094.00	21400	20240527	-42.52	9710	20241113	26.67	13460	-8.62	20250228	11000	11.82	20250203	21400	-42.52	20240527	9710	26.67	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
52	20250320	141249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12390	-260	5	-2.06	274625150	21742	66.29	12530	12850	12390	16440	8860	12650	12631.09	0.50	-4140	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2112	34.42	1.75	12	0.13	360.00	7094.00	21400	20240527	-42.10	9710	20241113	27.60	13460	-7.95	20250228	11000	12.64	20250203	21400	-42.10	20240527	9710	27.60	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
53	20250320	131248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	-150	5	-1.19	238348870	18822	57.39	12530	12850	12470	16440	8860	12650	12663.31	0.50	-3719	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2131	34.72	1.76	12	0.11	360.00	7094.00	21400	20240527	-41.59	9710	20241113	28.73	13460	-7.13	20250228	11000	13.64	20250203	21400	-41.59	20240527	9710	28.73	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
54	20250320	121245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12570	-80	5	-0.63	217665200	17168	52.35	12530	12850	12530	16440	8860	12650	12678.54	0.50	-2841	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2143	34.92	1.77	12	0.10	360.00	7094.00	21400	20240527	-41.26	9710	20241113	29.45	13460	-6.61	20250228	11000	14.27	20250203	21400	-41.26	20240527	9710	29.45	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
55	20250320	111245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12580	-70	5	-0.55	191156790	15057	45.91	12530	12850	12530	16440	8860	12650	12695.54	0.50	-2578	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2145	34.94	1.77	12	0.09	360.00	7094.00	21400	20240527	-41.21	9710	20241113	29.56	13460	-6.54	20250228	11000	14.36	20250203	21400	-41.21	20240527	9710	29.56	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
56	20250320	101245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12630	-20	5	-0.16	159746780	12563	38.31	12530	12850	12530	16440	8860	12650	12715.66	0.50	-397	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2153	35.08	1.78	12	0.07	360.00	7094.00	21400	20240527	-40.98	9710	20241113	30.07	13460	-6.17	20250228	11000	14.82	20250203	21400	-40.98	20240527	9710	30.07	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
57	20250320	091249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12740	90	2	0.71	40567020	3197	9.75	12530	12800	12530	16440	8860	12650	12689.09	0.50	845	12956	12802	12576	12422	12196	12880	12500	17	3790	100	8340	10	1	17050000	2172	35.39	1.80	12	0.02	360.00	7094.00	21400	20240527	-40.47	9710	20241113	31.20	13460	-5.35	20250228	11000	15.82	20250203	21400	-40.47	20240527	9710	31.20	20241113	1.13	N	389260	100	17 억	84678	N	N	2	N	N
58	20250319	161238	57	100.00	KOSDAQ	건설	N	N	N	N	N	12650	250	2	2.02	411663520	32752	140.69	12350	12730	12350	16120	8680	12400	12568.88	0.46	4390	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2157	35.14	1.78	12	0.19	360.00	7094.00	21400	20240527	-40.89	9710	20241113	30.28	13460	-6.02	20250228	11000	15.00	20250203	21400	-40.89	20240527	9710	30.28	20241113	1.13	N	389260	100	17 억	77730	N	Y	2	N	N
59	20250319	151242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12570	170	2	1.37	392660310	31247	134.22	12350	12730	12350	16120	8680	12400	12566.34	0.46	5214	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2143	34.92	1.77	12	0.18	360.00	7094.00	21400	20240527	-41.26	9710	20241113	29.45	13460	-6.61	20250228	11000	14.27	20250203	21400	-41.26	20240527	9710	29.45	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
60	20250319	141245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12550	150	2	1.21	354297630	28196	121.12	12350	12730	12350	16120	8680	12400	12565.53	0.46	6334	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2140	34.86	1.77	12	0.17	360.00	7094.00	21400	20240527	-41.36	9710	20241113	29.25	13460	-6.76	20250228	11000	14.09	20250203	21400	-41.36	20240527	9710	29.25	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
61	20250319	131244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	190	2	1.53	328263380	26126	112.23	12350	12730	12350	16120	8680	12400	12564.62	0.46	6771	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2147	34.97	1.77	12	0.15	360.00	7094.00	21400	20240527	-41.17	9710	20241113	29.66	13460	-6.46	20250228	11000	14.45	20250203	21400	-41.17	20240527	9710	29.66	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
62	20250319	121242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	190	2	1.53	322237050	25647	110.17	12350	12730	12350	16120	8680	12400	12564.32	0.46	6787	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2147	34.97	1.77	12	0.15	360.00	7094.00	21400	20240527	-41.17	9710	20241113	29.66	13460	-6.46	20250228	11000	14.45	20250203	21400	-41.17	20240527	9710	29.66	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
63	20250319	111242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12700	300	2	2.42	206917970	16537	71.04	12350	12700	12350	16120	8680	12400	12512.42	0.46	5397	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2165	35.28	1.79	12	0.10	360.00	7094.00	21400	20240527	-40.65	9710	20241113	30.79	13460	-5.65	20250228	11000	15.45	20250203	21400	-40.65	20240527	9710	30.79	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
64	20250319	101242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12560	160	2	1.29	114918180	9224	39.62	12350	12560	12350	16120	8680	12400	12458.61	0.46	3236	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2141	34.89	1.77	12	0.05	360.00	7094.00	21400	20240527	-41.31	9710	20241113	29.35	13460	-6.69	20250228	11000	14.18	20250203	21400	-41.31	20240527	9710	29.35	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
65	20250319	091248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12370	-30	5	-0.24	4719300	382	1.64	12350	12370	12350	16120	8680	12400	12354.19	0.46	-97	12720	12560	12440	12280	12160	12540	12260	17	3720	100	8180	10	1	17050000	2109	34.36	1.74	12	0.00	360.00	7094.00	21400	20240527	-42.20	9710	20241113	27.39	13460	-8.10	20250228	11000	12.45	20250203	21400	-42.20	20240527	9710	27.39	20241113	1.13	N	389260	100	17 억	77730	N	N	261	N	N
66	20250318	161235	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	-200	5	-1.59	288704205	23272	53.29	12400	12600	12320	16380	8820	12600	12405.90	0.48	-3949	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2114	34.44	1.75	12	0.14	360.00	7094.00	21400	20240527	-42.06	9710	20241113	27.70	13460	-7.88	20250228	11000	12.73	20250203	21400	-42.06	20240527	9710	27.70	20241113	1.14	N	389260	100	17 억	81743	N	N	261	N	N
67	20250318	151241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12440	-160	5	-1.27	243952595	19663	45.02	12400	12600	12320	16380	8820	12600	12406.68	0.48	-3377	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2121	34.56	1.75	12	0.12	360.00	7094.00	21400	20240527	-41.87	9710	20241113	28.12	13460	-7.58	20250228	11000	13.09	20250203	21400	-41.87	20240527	9710	28.12	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
68	20250318	141238	57	100.00	KOSDAQ	건설	N	N	N	N	N	12330	-270	5	-2.14	198776575	16022	36.69	12400	12600	12320	16380	8820	12600	12406.48	0.48	-3129	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2102	34.25	1.74	12	0.09	360.00	7094.00	21400	20240527	-42.38	9710	20241113	26.98	13460	-8.40	20250228	11000	12.09	20250203	21400	-42.38	20240527	9710	26.98	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
69	20250318	131237	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	-200	5	-1.59	162101145	13053	29.89	12400	12600	12320	16380	8820	12600	12418.69	0.48	-2908	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2114	34.44	1.75	12	0.08	360.00	7094.00	21400	20240527	-42.06	9710	20241113	27.70	13460	-7.88	20250228	11000	12.73	20250203	21400	-42.06	20240527	9710	27.70	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
70	20250318	121240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12390	-210	5	-1.67	144807195	11659	26.70	12400	12600	12320	16380	8820	12600	12420.21	0.48	-2699	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2112	34.42	1.75	12	0.07	360.00	7094.00	21400	20240527	-42.10	9710	20241113	27.60	13460	-7.95	20250228	11000	12.64	20250203	21400	-42.10	20240527	9710	27.60	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
71	20250318	111238	57	100.00	KOSDAQ	건설	N	N	N	N	N	12340	-260	5	-2.06	110039770	8850	20.26	12400	12600	12330	16380	8820	12600	12433.87	0.48	-1489	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2104	34.28	1.74	12	0.05	360.00	7094.00	21400	20240527	-42.34	9710	20241113	27.09	13460	-8.32	20250228	11000	12.18	20250203	21400	-42.34	20240527	9710	27.09	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
72	20250318	101241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12390	-210	5	-1.67	91394240	7341	16.81	12400	12600	12380	16380	8820	12600	12449.84	0.48	-258	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2112	34.42	1.75	12	0.04	360.00	7094.00	21400	20240527	-42.10	9710	20241113	27.60	13460	-7.95	20250228	11000	12.64	20250203	21400	-42.10	20240527	9710	27.60	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
73	20250318	091243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	-70	5	-0.56	22018490	1762	4.03	12400	12600	12400	16380	8820	12600	12496.31	0.48	685	12953	12776	12513	12336	12073	12865	12425	17	3780	100	8310	10	1	17050000	2136	34.81	1.77	12	0.01	360.00	7094.00	21400	20240527	-41.45	9710	20241113	29.04	13460	-6.91	20250228	11000	13.91	20250203	21400	-41.45	20240527	9710	29.04	20241113	1.14	N	389260	100	17 억	81743	N	N	0	N	N
74	20250317	161235	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	340	2	2.77	543837350	43662	372.42	12270	12690	12250	15930	8590	12260	12455.62	0.43	-809	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2148	35.00	1.78	12	0.26	360.00	7094.00	21400	20240527	-41.12	9710	20241113	29.76	13460	-6.39	20250228	11000	14.55	20250203	21400	-41.12	20240527	9710	29.76	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
75	20250317	151234	57	100.00	KOSDAQ	건설	N	N	N	N	N	12410	150	2	1.22	515642470	41419	353.28	12270	12690	12250	15930	8590	12260	12449.42	0.43	96	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2116	34.47	1.75	12	0.24	360.00	7094.00	21400	20240527	-42.01	9710	20241113	27.81	13460	-7.80	20250228	11000	12.82	20250203	21400	-42.01	20240527	9710	27.81	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
76	20250317	141236	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	140	2	1.14	466525630	37469	319.59	12270	12690	12250	15930	8590	12260	12450.98	0.43	1121	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2114	34.44	1.75	12	0.22	360.00	7094.00	21400	20240527	-42.06	9710	20241113	27.70	13460	-7.88	20250228	11000	12.73	20250203	21400	-42.06	20240527	9710	27.70	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
77	20250317	131235	57	100.00	KOSDAQ	건설	N	N	N	N	N	12350	90	2	0.73	378697310	30362	258.97	12270	12690	12250	15930	8590	12260	12472.74	0.43	-942	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2106	34.31	1.74	12	0.18	360.00	7094.00	21400	20240527	-42.29	9710	20241113	27.19	13460	-8.25	20250228	11000	12.27	20250203	21400	-42.29	20240527	9710	27.19	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
78	20250317	121234	57	100.00	KOSDAQ	건설	N	N	N	N	N	12370	110	2	0.90	327029580	26179	223.29	12270	12690	12250	15930	8590	12260	12492.06	0.43	-1395	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2109	34.36	1.74	12	0.15	360.00	7094.00	21400	20240527	-42.20	9710	20241113	27.39	13460	-8.10	20250228	11000	12.45	20250203	21400	-42.20	20240527	9710	27.39	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
79	20250317	111234	57	100.00	KOSDAQ	건설	N	N	N	N	N	12410	150	2	1.22	271451380	21688	184.99	12270	12690	12250	15930	8590	12260	12516.20	0.43	862	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2116	34.47	1.75	12	0.13	360.00	7094.00	21400	20240527	-42.01	9710	20241113	27.81	13460	-7.80	20250228	11000	12.82	20250203	21400	-42.01	20240527	9710	27.81	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
80	20250317	101233	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	330	2	2.69	161474480	12911	110.12	12270	12690	12250	15930	8590	12260	12506.74	0.43	3870	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2147	34.97	1.77	12	0.08	360.00	7094.00	21400	20240527	-41.17	9710	20241113	29.66	13460	-6.46	20250228	11000	14.45	20250203	21400	-41.17	20240527	9710	29.66	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
81	20250317	091236	57	100.00	KOSDAQ	건설	N	N	N	N	N	12270	10	2	0.08	33394230	2713	23.14	12270	12470	12250	15930	8590	12260	12308.97	0.43	493	12453	12356	12163	12066	11873	12405	12115	17	3670	100	8090	10	1	17050000	2092	34.08	1.73	12	0.02	360.00	7094.00	21400	20240527	-42.66	9710	20241113	26.36	13460	-8.84	20250228	11000	11.55	20250203	21400	-42.66	20240527	9710	26.36	20241113	1.13	N	389260	100	17 억	72585	N	N	80	N	N
82	20250314	161229	57	100.00	KOSDAQ	건설	N	N	N	N	N	12260	190	2	1.57	141815715	11723	77.04	12090	12260	11970	15690	8450	12070	12097.22	0.40	4263	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2090	34.06	1.73	12	0.07	360.00	7094.00	21400	20240527	-42.71	9710	20241113	26.26	13460	-8.92	20250228	11000	11.45	20250203	21400	-42.71	20240527	9710	26.26	20241113	1.15	N	389260	100	17 억	68367	N	N	80	N	N
83	20250314	151238	57	100.00	KOSDAQ	건설	N	N	N	N	N	12170	100	2	0.83	131461805	10875	71.47	12090	12220	11970	15690	8450	12070	12088.44	0.40	4663	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2075	33.81	1.72	12	0.06	360.00	7094.00	21400	20240527	-43.13	9710	20241113	25.33	13460	-9.58	20250228	11000	10.64	20250203	21400	-43.13	20240527	9710	25.33	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
84	20250314	141231	57	100.00	KOSDAQ	건설	N	N	N	N	N	12190	120	2	0.99	121661935	10071	66.18	12090	12220	11970	15690	8450	12070	12080.42	0.40	4621	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2078	33.86	1.72	12	0.06	360.00	7094.00	21400	20240527	-43.04	9710	20241113	25.54	13460	-9.44	20250228	11000	10.82	20250203	21400	-43.04	20240527	9710	25.54	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
85	20250314	131229	57	100.00	KOSDAQ	건설	N	N	N	N	N	12150	80	2	0.66	98232750	8149	53.55	12090	12150	11970	15690	8450	12070	12054.58	0.40	3303	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2072	33.75	1.71	12	0.05	360.00	7094.00	21400	20240527	-43.22	9710	20241113	25.13	13460	-9.73	20250228	11000	10.45	20250203	21400	-43.22	20240527	9710	25.13	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
86	20250314	121231	57	100.00	KOSDAQ	건설	N	N	N	N	N	12120	50	2	0.41	90024000	7472	49.10	12090	12120	11970	15690	8450	12070	12048.18	0.40	2874	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2066	33.67	1.71	12	0.04	360.00	7094.00	21400	20240527	-43.36	9710	20241113	24.82	13460	-9.96	20250228	11000	10.18	20250203	21400	-43.36	20240527	9710	24.82	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
87	20250314	111232	57	100.00	KOSDAQ	건설	N	N	N	N	N	12060	-10	5	-0.08	55875390	4641	30.50	12090	12120	11970	15690	8450	12070	12039.52	0.40	788	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2056	33.50	1.70	12	0.03	360.00	7094.00	21400	20240527	-43.64	9710	20241113	24.20	13460	-10.40	20250228	11000	9.64	20250203	21400	-43.64	20240527	9710	24.20	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
88	20250314	101230	57	100.00	KOSDAQ	건설	N	N	N	N	N	12080	10	2	0.08	43213360	3591	23.60	12090	12090	11970	15690	8450	12070	12033.80	0.40	952	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2060	33.56	1.70	12	0.02	360.00	7094.00	21400	20240527	-43.55	9710	20241113	24.41	13460	-10.25	20250228	11000	9.82	20250203	21400	-43.55	20240527	9710	24.41	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
89	20250314	091235	57	100.00	KOSDAQ	건설	N	N	N	N	N	11970	-100	5	-0.83	7859230	653	4.29	12090	12090	11970	15690	8450	12070	12035.57	0.40	466	12243	12156	12063	11976	11883	12110	11930	17	3620	100	7960	10	1	17050000	2041	33.25	1.69	12	0.00	360.00	7094.00	21400	20240527	-44.07	9710	20241113	23.27	13460	-11.07	20250228	11000	8.82	20250203	21400	-44.07	20240527	9710	23.27	20241113	1.15	N	389260	100	17 억	68367	N	N	5	N	N
90	20250313	161222	57	100.00	KOSDAQ	건설	N	N	N	N	N	12070	-80	5	-0.66	183210650	15212	78.91	12150	12150	11970	15790	8510	12150	12043.82	0.40	-1571	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2058	33.53	1.70	12	0.09	360.00	7094.00	21400	20240527	-43.60	9710	20241113	24.30	13460	-10.33	20250228	11000	9.73	20250203	21400	-43.60	20240527	9710	24.30	20241113	1.17	N	389260	100	17 억	68350	N	N	5	N	N
91	20250313	151223	57	100.00	KOSDAQ	건설	N	N	N	N	N	11990	-160	5	-1.32	136705920	11347	58.86	12150	12150	11990	15790	8510	12150	12047.76	0.40	-66	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2044	33.31	1.69	12	0.07	360.00	7094.00	21400	20240527	-43.97	9710	20241113	23.48	13460	-10.92	20250228	11000	9.00	20250203	21400	-43.97	20240527	9710	23.48	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
92	20250313	141224	57	100.00	KOSDAQ	건설	N	N	N	N	N	12000	-150	5	-1.23	100934320	8368	43.41	12150	12150	12000	15790	8510	12150	12061.94	0.40	115	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2046	33.33	1.69	12	0.05	360.00	7094.00	21400	20240527	-43.93	9710	20241113	23.58	13460	-10.85	20250228	11000	9.09	20250203	21400	-43.93	20240527	9710	23.58	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
93	20250313	131223	57	100.00	KOSDAQ	건설	N	N	N	N	N	12010	-140	5	-1.15	89960830	7454	38.67	12150	12150	12000	15790	8510	12150	12068.80	0.40	165	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2048	33.36	1.69	12	0.04	360.00	7094.00	21400	20240527	-43.88	9710	20241113	23.69	13460	-10.77	20250228	11000	9.18	20250203	21400	-43.88	20240527	9710	23.69	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
94	20250313	121222	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	-110	5	-0.91	76968820	6373	33.06	12150	12150	12020	15790	8510	12150	12077.33	0.40	211	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2053	33.44	1.70	12	0.04	360.00	7094.00	21400	20240527	-43.74	9710	20241113	24.00	13460	-10.55	20250228	11000	9.45	20250203	21400	-43.74	20240527	9710	24.00	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
95	20250313	111225	57	100.00	KOSDAQ	건설	N	N	N	N	N	12070	-80	5	-0.66	58163020	4813	24.97	12150	12150	12020	15790	8510	12150	12084.57	0.40	-173	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2058	33.53	1.70	12	0.03	360.00	7094.00	21400	20240527	-43.60	9710	20241113	24.30	13460	-10.33	20250228	11000	9.73	20250203	21400	-43.60	20240527	9710	24.30	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
96	20250313	101222	57	100.00	KOSDAQ	건설	N	N	N	N	N	12050	-100	5	-0.82	31665800	2616	13.57	12150	12150	12050	15790	8510	12150	12104.66	0.40	-1152	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2055	33.47	1.70	12	0.02	360.00	7094.00	21400	20240527	-43.69	9710	20241113	24.10	13460	-10.48	20250228	11000	9.55	20250203	21400	-43.69	20240527	9710	24.10	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
97	20250313	091225	57	100.00	KOSDAQ	건설	N	N	N	N	N	12150	0	3	0.00	8602200	708	3.67	12150	12150	12150	15790	8510	12150	12150.00	0.40	-419	12430	12290	12150	12010	11870	12220	11940	17	3640	100	8010	10	1	17050000	2072	33.75	1.71	12	0.00	360.00	7094.00	21400	20240527	-43.22	9710	20241113	25.13	13460	-9.73	20250228	11000	10.45	20250203	21400	-43.22	20240527	9710	25.13	20241113	1.17	N	389260	100	17 억	68350	N	N	0	N	N
98	20250312	161216	57	100.00	KOSDAQ	건설	N	N	N	N	N	12150	-100	5	-0.82	233246550	19245	85.19	12160	12290	12010	15920	8580	12250	12119.84	0.43	-4991	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2072	33.75	1.71	12	0.11	360.00	7094.00	21400	20240527	-43.22	9710	20241113	25.13	13460	-9.73	20250228	11000	10.45	20250203	21400	-43.22	20240527	9710	25.13	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
99	20250312	151219	57	100.00	KOSDAQ	건설	N	N	N	N	N	12070	-180	5	-1.47	209666840	17299	76.57	12160	12290	12010	15920	8580	12250	12120.17	0.43	-4108	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2058	33.53	1.70	12	0.10	360.00	7094.00	21400	20240527	-43.60	9710	20241113	24.30	13460	-10.33	20250228	11000	9.73	20250203	21400	-43.60	20240527	9710	24.30	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
100	20250312	141214	57	100.00	KOSDAQ	건설	N	N	N	N	N	12070	-180	5	-1.47	178839800	14740	65.25	12160	12290	12010	15920	8580	12250	12132.96	0.43	-2530	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2058	33.53	1.70	12	0.09	360.00	7094.00	21400	20240527	-43.60	9710	20241113	24.30	13460	-10.33	20250228	11000	9.73	20250203	21400	-43.60	20240527	9710	24.30	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
101	20250312	131215	57	100.00	KOSDAQ	건설	N	N	N	N	N	12100	-150	5	-1.22	171121620	14101	62.42	12160	12290	12010	15920	8580	12250	12135.42	0.43	-2346	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2063	33.61	1.71	12	0.08	360.00	7094.00	21400	20240527	-43.46	9710	20241113	24.61	13460	-10.10	20250228	11000	10.00	20250203	21400	-43.46	20240527	9710	24.61	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
102	20250312	121220	57	100.00	KOSDAQ	건설	N	N	N	N	N	12150	-100	5	-0.82	126511340	10410	46.08	12160	12290	12010	15920	8580	12250	12152.87	0.43	-610	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2072	33.75	1.71	12	0.06	360.00	7094.00	21400	20240527	-43.22	9710	20241113	25.13	13460	-9.73	20250228	11000	10.45	20250203	21400	-43.22	20240527	9710	25.13	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
103	20250312	111210	57	100.00	KOSDAQ	건설	N	N	N	N	N	12110	-140	5	-1.14	99147770	8157	36.11	12160	12290	12010	15920	8580	12250	12154.93	0.43	-362	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2065	33.64	1.71	12	0.05	360.00	7094.00	21400	20240527	-43.41	9710	20241113	24.72	13460	-10.03	20250228	11000	10.09	20250203	21400	-43.41	20240527	9710	24.72	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
104	20250312	101212	57	100.00	KOSDAQ	건설	N	N	N	N	N	12160	-90	5	-0.73	59731890	4908	21.73	12160	12290	12010	15920	8580	12250	12170.31	0.43	632	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2073	33.78	1.71	12	0.03	360.00	7094.00	21400	20240527	-43.18	9710	20241113	25.23	13460	-9.66	20250228	11000	10.55	20250203	21400	-43.18	20240527	9710	25.23	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
105	20250312	091221	57	100.00	KOSDAQ	건설	N	N	N	N	N	12280	30	2	0.24	6725040	555	2.46	12160	12290	12010	15920	8580	12250	12117.19	0.43	175	12550	12400	12100	11950	11650	12475	12025	17	3670	100	8080	10	1	17050000	2094	34.11	1.73	12	0.00	360.00	7094.00	21400	20240527	-42.62	9710	20241113	26.47	13460	-8.77	20250228	11000	11.64	20250203	21400	-42.62	20240527	9710	26.47	20241113	1.16	N	389260	100	17 억	73273	N	N	0	N	N
106	20250311	161206	57	100.00	KOSDAQ	건설	N	N	N	N	N	12250	-150	5	-1.21	271171645	22573	81.62	12050	12250	11800	16120	8680	12400	12013.09	0.43	195	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2089	34.03	1.73	12	0.13	360.00	7094.00	21400	20240527	-42.76	9710	20241113	26.16	13460	-8.99	20250228	11000	11.36	20250203	21400	-42.76	20240527	9710	26.16	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
107	20250311	151209	57	100.00	KOSDAQ	건설	N	N	N	N	N	12110	-290	5	-2.34	251201885	20937	75.71	12050	12190	11800	16120	8680	12400	11997.99	0.43	675	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2065	33.64	1.71	12	0.12	360.00	7094.00	21400	20240527	-43.41	9710	20241113	24.72	13460	-10.03	20250228	11000	10.09	20250203	21400	-43.41	20240527	9710	24.72	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
108	20250311	141213	57	100.00	KOSDAQ	건설	N	N	N	N	N	12160	-240	5	-1.94	208811890	17429	63.02	12050	12190	11800	16120	8680	12400	11980.72	0.43	63	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2073	33.78	1.71	12	0.10	360.00	7094.00	21400	20240527	-43.18	9710	20241113	25.23	13460	-9.66	20250228	11000	10.55	20250203	21400	-43.18	20240527	9710	25.23	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
109	20250311	131210	57	100.00	KOSDAQ	건설	N	N	N	N	N	12170	-230	5	-1.85	192663610	16100	58.22	12050	12170	11800	16120	8680	12400	11966.68	0.43	105	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2075	33.81	1.72	12	0.09	360.00	7094.00	21400	20240527	-43.13	9710	20241113	25.33	13460	-9.58	20250228	11000	10.64	20250203	21400	-43.13	20240527	9710	25.33	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
110	20250311	121207	57	100.00	KOSDAQ	건설	N	N	N	N	N	12100	-300	5	-2.42	177863620	14879	53.80	12050	12170	11800	16120	8680	12400	11954.00	0.43	448	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2063	33.61	1.71	12	0.09	360.00	7094.00	21400	20240527	-43.46	9710	20241113	24.61	13460	-10.10	20250228	11000	10.00	20250203	21400	-43.46	20240527	9710	24.61	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
111	20250311	111208	57	100.00	KOSDAQ	건설	N	N	N	N	N	11980	-420	5	-3.39	125774620	10553	38.16	12050	12050	11800	16120	8680	12400	11918.38	0.43	-1697	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2043	33.28	1.69	12	0.06	360.00	7094.00	21400	20240527	-44.02	9710	20241113	23.38	13460	-11.00	20250228	11000	8.91	20250203	21400	-44.02	20240527	9710	23.38	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
112	20250311	101209	57	100.00	KOSDAQ	건설	N	N	N	N	N	11900	-500	5	-4.03	82150430	6889	24.91	12050	12050	11800	16120	8680	12400	11924.87	0.43	-1308	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2029	33.06	1.68	12	0.04	360.00	7094.00	21400	20240527	-44.39	9710	20241113	22.55	13460	-11.59	20250228	11000	8.18	20250203	21400	-44.39	20240527	9710	22.55	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
113	20250311	091210	57	100.00	KOSDAQ	건설	N	N	N	N	N	11920	-480	5	-3.87	39940130	3349	12.11	12050	12050	11800	16120	8680	12400	11925.99	0.43	-1137	12993	12696	12353	12056	11713	12525	11885	17	3720	100	8180	10	1	17050000	2032	33.11	1.68	12	0.02	360.00	7094.00	21400	20240527	-44.30	9710	20241113	22.76	13460	-11.44	20250228	11000	8.36	20250203	21400	-44.30	20240527	9710	22.76	20241113	1.15	N	389260	100	17 억	72930	N	N	0	N	N
114	20250310	161159	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	-170	5	-1.35	331163760	27208	64.19	12650	12650	12010	16340	8800	12570	12171.47	0.49	-10025	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2114	34.44	1.75	12	0.16	360.00	7094.00	21400	20240527	-42.06	9710	20241113	27.70	13460	-7.88	20250228	11000	12.73	20250203	21400	-42.06	20240527	9710	27.70	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
115	20250310	151207	57	100.00	KOSDAQ	건설	N	N	N	N	N	12100	-470	5	-3.74	295772660	24330	57.40	12650	12650	12010	16340	8800	12570	12156.71	0.49	-8703	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2063	33.61	1.71	12	0.14	360.00	7094.00	21400	20240527	-43.46	9710	20241113	24.61	13460	-10.10	20250228	11000	10.00	20250203	21400	-43.46	20240527	9710	24.61	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
116	20250310	141205	57	100.00	KOSDAQ	건설	N	N	N	N	N	12120	-450	5	-3.58	243943900	20055	47.31	12650	12650	12010	16340	8800	12570	12163.74	0.49	-6879	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2066	33.67	1.71	12	0.12	360.00	7094.00	21400	20240527	-43.36	9710	20241113	24.82	13460	-9.96	20250228	11000	10.18	20250203	21400	-43.36	20240527	9710	24.82	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
117	20250310	131203	57	100.00	KOSDAQ	건설	N	N	N	N	N	12160	-410	5	-3.26	233056540	19158	45.20	12650	12650	12010	16340	8800	12570	12164.97	0.49	-6409	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2073	33.78	1.71	12	0.11	360.00	7094.00	21400	20240527	-43.18	9710	20241113	25.23	13460	-9.66	20250228	11000	10.55	20250203	21400	-43.18	20240527	9710	25.23	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
118	20250310	121200	57	100.00	KOSDAQ	건설	N	N	N	N	N	12130	-440	5	-3.50	212213645	17440	41.14	12650	12650	12010	16340	8800	12570	12168.21	0.49	-6667	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2068	33.69	1.71	12	0.10	360.00	7094.00	21400	20240527	-43.32	9710	20241113	24.92	13460	-9.88	20250228	11000	10.27	20250203	21400	-43.32	20240527	9710	24.92	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
119	20250310	111200	57	100.00	KOSDAQ	건설	N	N	N	N	N	12210	-360	5	-2.86	188484965	15491	36.55	12650	12650	12010	16340	8800	12570	12167.39	0.49	-6246	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2082	33.92	1.72	12	0.09	360.00	7094.00	21400	20240527	-42.94	9710	20241113	25.75	13460	-9.29	20250228	11000	11.00	20250203	21400	-42.94	20240527	9710	25.75	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
120	20250310	101200	57	100.00	KOSDAQ	건설	N	N	N	N	N	12060	-510	5	-4.06	124393845	10209	24.09	12650	12650	12050	16340	8800	12570	12184.72	0.49	-4346	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2056	33.50	1.70	12	0.06	360.00	7094.00	21400	20240527	-43.64	9710	20241113	24.20	13460	-10.40	20250228	11000	9.64	20250203	21400	-43.64	20240527	9710	24.20	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
121	20250310	091202	57	100.00	KOSDAQ	건설	N	N	N	N	N	12120	-450	5	-3.58	48620970	3954	9.33	12650	12650	12050	16340	8800	12570	12296.65	0.49	-1638	13003	12786	12553	12336	12103	12895	12445	17	3770	100	8290	10	1	17050000	2066	33.67	1.71	12	0.02	360.00	7094.00	21400	20240527	-43.36	9710	20241113	24.82	13460	-9.96	20250228	11000	10.18	20250203	21400	-43.36	20240527	9710	24.82	20241113	1.13	N	389260	100	17 억	83360	N	N	333	N	N
122	20250307	161159	57	100.00	KOSDAQ	건설	N	N	N	N	N	12570	-200	5	-1.57	531639250	42362	77.64	12520	12770	12320	16600	8940	12770	12549.91	0.53	-7696	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2143	34.92	1.77	12	0.25	360.00	7094.00	21400	20240527	-41.26	9710	20241113	29.45	13460	-6.61	20250228	11000	14.27	20250203	21400	-41.26	20240527	9710	29.45	20241113	1.17	N	389260	100	17 억	91053	N	N	333	N	N
123	20250307	151203	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	-240	5	-1.88	501135320	39940	73.20	12520	12770	12320	16600	8940	12770	12547.20	0.53	-7217	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2136	34.81	1.77	12	0.23	360.00	7094.00	21400	20240527	-41.45	9710	20241113	29.04	13460	-6.91	20250228	11000	13.91	20250203	21400	-41.45	20240527	9710	29.04	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
124	20250307	141159	57	100.00	KOSDAQ	건설	N	N	N	N	N	12540	-230	5	-1.80	419578785	33441	61.29	12520	12770	12320	16600	8940	12770	12546.84	0.53	-6875	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2138	34.83	1.77	12	0.20	360.00	7094.00	21400	20240527	-41.40	9710	20241113	29.15	13460	-6.84	20250228	11000	14.00	20250203	21400	-41.40	20240527	9710	29.15	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
125	20250307	131202	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	-240	5	-1.88	350150735	27912	51.16	12520	12770	12320	16600	8940	12770	12544.81	0.53	-2387	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2136	34.81	1.77	12	0.16	360.00	7094.00	21400	20240527	-41.45	9710	20241113	29.04	13460	-6.91	20250228	11000	13.91	20250203	21400	-41.45	20240527	9710	29.04	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
126	20250307	121201	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	-270	5	-2.11	336908390	26853	49.21	12520	12770	12320	16600	8940	12770	12546.40	0.53	-2272	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2131	34.72	1.76	12	0.16	360.00	7094.00	21400	20240527	-41.59	9710	20241113	28.73	13460	-7.13	20250228	11000	13.64	20250203	21400	-41.59	20240527	9710	28.73	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
127	20250307	111159	57	100.00	KOSDAQ	건설	N	N	N	N	N	12580	-190	5	-1.49	270223300	21525	39.45	12520	12770	12320	16600	8940	12770	12553.93	0.53	-918	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2145	34.94	1.77	12	0.13	360.00	7094.00	21400	20240527	-41.21	9710	20241113	29.56	13460	-6.54	20250228	11000	14.36	20250203	21400	-41.21	20240527	9710	29.56	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
128	20250307	101156	57	100.00	KOSDAQ	건설	N	N	N	N	N	12660	-110	5	-0.86	219652230	17536	32.14	12520	12700	12320	16600	8940	12770	12525.79	0.53	-669	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2159	35.17	1.78	12	0.10	360.00	7094.00	21400	20240527	-40.84	9710	20241113	30.38	13460	-5.94	20250228	11000	15.09	20250203	21400	-40.84	20240527	9710	30.38	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
129	20250307	091203	57	100.00	KOSDAQ	건설	N	N	N	N	N	12470	-300	5	-2.35	54125330	4336	7.95	12520	12610	12320	16600	8940	12770	12482.78	0.53	-1021	13376	13072	12796	12492	12216	12935	12355	17	3830	100	8420	10	1	17050000	2126	34.64	1.76	12	0.03	360.00	7094.00	21400	20240527	-41.73	9710	20241113	28.42	13460	-7.36	20250228	11000	13.36	20250203	21400	-41.73	20240527	9710	28.42	20241113	1.17	N	389260	100	17 억	91053	N	N	1954	N	N
130	20250306	161151	57	100.00	KOSDAQ	건설	N	N	N	N	N	12770	-240	5	-1.84	693355675	54523	97.56	12850	13100	12520	16910	9110	13010	12716.75	0.63	-16030	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2177	35.47	1.80	12	0.32	360.00	7094.00	21400	20240527	-40.33	9710	20241113	31.51	13460	-5.13	20250228	11000	16.09	20250203	21400	-40.33	20240527	9710	31.51	20241113	1.15	N	389260	100	17 억	107308	N	N	1954	N	N
131	20250306	151152	57	100.00	KOSDAQ	건설	N	N	N	N	N	12540	-470	5	-3.61	587031445	46124	82.53	12850	13100	12520	16910	9110	13010	12727.24	0.63	-13581	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2138	34.83	1.77	12	0.27	360.00	7094.00	21400	20240527	-41.40	9710	20241113	29.15	13460	-6.84	20250228	11000	14.00	20250203	21400	-41.40	20240527	9710	29.15	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
132	20250306	141151	57	100.00	KOSDAQ	건설	N	N	N	N	N	12680	-330	5	-2.54	449548375	35241	63.06	12850	13100	12650	16910	9110	13010	12756.40	0.63	-11014	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2162	35.22	1.79	12	0.21	360.00	7094.00	21400	20240527	-40.75	9710	20241113	30.59	13460	-5.79	20250228	11000	15.27	20250203	21400	-40.75	20240527	9710	30.59	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
133	20250306	131151	57	100.00	KOSDAQ	건설	N	N	N	N	N	12690	-320	5	-2.46	356019020	27889	49.90	12850	13100	12650	16910	9110	13010	12765.57	0.63	-10552	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2164	35.25	1.79	12	0.16	360.00	7094.00	21400	20240527	-40.70	9710	20241113	30.69	13460	-5.72	20250228	11000	15.36	20250203	21400	-40.70	20240527	9710	30.69	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
134	20250306	121150	57	100.00	KOSDAQ	건설	N	N	N	N	N	12730	-280	5	-2.15	311791420	24401	43.66	12850	13100	12650	16910	9110	13010	12777.81	0.63	-9294	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2170	35.36	1.79	12	0.14	360.00	7094.00	21400	20240527	-40.51	9710	20241113	31.10	13460	-5.42	20250228	11000	15.73	20250203	21400	-40.51	20240527	9710	31.10	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
135	20250306	111147	57	100.00	KOSDAQ	건설	N	N	N	N	N	12890	-120	5	-0.92	288770690	22597	40.43	12850	13100	12650	16910	9110	13010	12779.16	0.63	-8007	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2198	35.81	1.82	12	0.13	360.00	7094.00	21400	20240527	-39.77	9710	20241113	32.75	13460	-4.23	20250228	11000	17.18	20250203	21400	-39.77	20240527	9710	32.75	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
136	20250306	101150	57	100.00	KOSDAQ	건설	N	N	N	N	N	13000	-10	5	-0.08	224683970	17592	31.48	12850	13100	12650	16910	9110	13010	12771.94	0.63	-5800	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2217	36.11	1.83	12	0.10	360.00	7094.00	21400	20240527	-39.25	9710	20241113	33.88	13460	-3.42	20250228	11000	18.18	20250203	21400	-39.25	20240527	9710	33.88	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
137	20250306	091154	57	100.00	KOSDAQ	건설	N	N	N	N	N	12880	-130	5	-1.00	24566410	1910	3.42	12850	13100	12830	16910	9110	13010	12861.99	0.63	-501	13383	13196	12963	12776	12543	13290	12870	17	3900	100	8580	10	1	17050000	2196	35.78	1.82	12	0.01	360.00	7094.00	21400	20240527	-39.81	9710	20241113	32.65	13460	-4.31	20250228	11000	17.09	20250203	21400	-39.81	20240527	9710	32.65	20241113	1.15	N	389260	100	17 억	107308	N	N	0	N	N
138	20250305	161135	57	100.00	KOSDAQ	건설	N	N	N	N	N	13010	40	2	0.31	721137815	55799	71.41	12730	13150	12730	16860	9080	12970	12923.54	0.60	4006	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2218	36.14	1.83	12	0.33	360.00	7094.00	21400	20240527	-39.21	9710	20241113	33.99	13460	-3.34	20250228	11000	18.27	20250203	21400	-39.21	20240527	9710	33.99	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
139	20250305	151142	57	100.00	KOSDAQ	건설	N	N	N	N	N	12950	-20	5	-0.15	648836085	50233	64.29	12730	13150	12730	16860	9080	12970	12916.53	0.60	7185	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2208	35.97	1.83	12	0.29	360.00	7094.00	21400	20240527	-39.49	9710	20241113	33.37	13460	-3.79	20250228	11000	17.73	20250203	21400	-39.49	20240527	9710	33.37	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
140	20250305	141142	57	100.00	KOSDAQ	건설	N	N	N	N	N	13000	30	2	0.23	476789350	36878	47.20	12730	13150	12730	16860	9080	12970	12928.83	0.60	4472	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2217	36.11	1.83	12	0.22	360.00	7094.00	21400	20240527	-39.25	9710	20241113	33.88	13460	-3.42	20250228	11000	18.18	20250203	21400	-39.25	20240527	9710	33.88	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
141	20250305	131137	57	100.00	KOSDAQ	건설	N	N	N	N	N	12790	-180	5	-1.39	304725690	23650	30.27	12730	13080	12730	16860	9080	12970	12884.81	0.60	2562	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2181	35.53	1.80	12	0.14	360.00	7094.00	21400	20240527	-40.23	9710	20241113	31.72	13460	-4.98	20250228	11000	16.27	20250203	21400	-40.23	20240527	9710	31.72	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
142	20250305	121140	57	100.00	KOSDAQ	건설	N	N	N	N	N	12840	-130	5	-1.00	261343250	20265	25.94	12730	13080	12730	16860	9080	12970	12896.29	0.60	4774	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2189	35.67	1.81	12	0.12	360.00	7094.00	21400	20240527	-40.00	9710	20241113	32.23	13460	-4.61	20250228	11000	16.73	20250203	21400	-40.00	20240527	9710	32.23	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
143	20250305	111134	57	100.00	KOSDAQ	건설	N	N	N	N	N	12870	-100	5	-0.77	231992930	17990	23.02	12730	13080	12730	16860	9080	12970	12895.66	0.60	4439	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2194	35.75	1.81	12	0.11	360.00	7094.00	21400	20240527	-39.86	9710	20241113	32.54	13460	-4.38	20250228	11000	17.00	20250203	21400	-39.86	20240527	9710	32.54	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
144	20250305	101137	57	100.00	KOSDAQ	건설	N	N	N	N	N	12850	-120	5	-0.93	180561730	14006	17.93	12730	13080	12730	16860	9080	12970	12891.74	0.60	3237	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2191	35.69	1.81	12	0.08	360.00	7094.00	21400	20240527	-39.95	9710	20241113	32.34	13460	-4.53	20250228	11000	16.82	20250203	21400	-39.95	20240527	9710	32.34	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
145	20250305	091138	57	100.00	KOSDAQ	건설	N	N	N	N	N	13010	40	2	0.31	91643810	7084	9.07	12730	13080	12730	16860	9080	12970	12936.73	0.60	2141	13636	13302	12956	12622	12276	13130	12450	17	3890	100	8560	10	1	17050000	2218	36.14	1.83	12	0.04	360.00	7094.00	21400	20240527	-39.21	9710	20241113	33.99	13460	-3.34	20250228	11000	18.27	20250203	21400	-39.21	20240527	9710	33.99	20241113	1.12	N	389260	100	17 억	102966	N	N	86	N	N
146	20250304	161125	57	100.00	KOSDAQ	건설	N	N	N	N	N	12970	-380	5	-2.85	1012432095	78120	55.12	13220	13290	12610	17350	9350	13350	12959.95	0.74	-21802	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2211	36.03	1.83	12	0.46	360.00	7094.00	21400	20240527	-39.39	9710	20241113	33.57	13460	-3.64	20250228	11000	17.91	20250203	21400	-39.39	20240527	9710	33.57	20241113	1.16	N	389260	100	17 억	126383	N	N	86	N	N
147	20250304	151121	57	100.00	KOSDAQ	건설	N	N	N	N	N	13010	-340	5	-2.55	896298845	69164	48.80	13220	13290	12610	17350	9350	13350	12959.03	0.74	-16682	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2218	36.14	1.83	12	0.41	360.00	7094.00	21400	20240527	-39.21	9710	20241113	33.99	13460	-3.34	20250228	11000	18.27	20250203	21400	-39.21	20240527	9710	33.99	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
148	20250304	141126	57	100.00	KOSDAQ	건설	N	N	N	N	N	13080	-270	5	-2.02	643053815	49570	34.97	13220	13290	12610	17350	9350	13350	12972.63	0.74	-1124	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2230	36.33	1.84	12	0.29	360.00	7094.00	21400	20240527	-38.88	9710	20241113	34.71	13460	-2.82	20250228	11000	18.91	20250203	21400	-38.88	20240527	9710	34.71	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
149	20250304	131123	57	100.00	KOSDAQ	건설	N	N	N	N	N	13060	-290	5	-2.17	602294945	46445	32.77	13220	13290	12610	17350	9350	13350	12967.90	0.74	-601	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2227	36.28	1.84	12	0.27	360.00	7094.00	21400	20240527	-38.97	9710	20241113	34.50	13460	-2.97	20250228	11000	18.73	20250203	21400	-38.97	20240527	9710	34.50	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
150	20250304	121121	57	100.00	KOSDAQ	건설	N	N	N	N	N	13140	-210	5	-1.57	569217230	43917	30.98	13220	13290	12610	17350	9350	13350	12961.19	0.74	-618	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2240	36.50	1.85	12	0.26	360.00	7094.00	21400	20240527	-38.60	9710	20241113	35.32	13460	-2.38	20250228	11000	19.45	20250203	21400	-38.60	20240527	9710	35.32	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
151	20250304	111124	57	100.00	KOSDAQ	건설	N	N	N	N	N	12890	-460	5	-3.45	387590090	30016	21.18	13220	13290	12610	17350	9350	13350	12912.75	0.74	-6822	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2198	35.81	1.82	12	0.18	360.00	7094.00	21400	20240527	-39.77	9710	20241113	32.75	13460	-4.23	20250228	11000	17.18	20250203	21400	-39.77	20240527	9710	32.75	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
152	20250304	101118	57	100.00	KOSDAQ	건설	N	N	N	N	N	13000	-350	5	-2.62	291144390	22566	15.92	13220	13290	12610	17350	9350	13350	12901.87	0.74	-4176	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2217	36.11	1.83	12	0.13	360.00	7094.00	21400	20240527	-39.25	9710	20241113	33.88	13460	-3.42	20250228	11000	18.18	20250203	21400	-39.25	20240527	9710	33.88	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N
153	20250304	091116	57	100.00	KOSDAQ	건설	N	N	N	N	N	12740	-610	5	-4.57	156684520	12179	8.59	13220	13290	12610	17350	9350	13350	12865.06	0.74	-2335	13870	13610	13200	12940	12530	13740	13070	17	4000	100	8810	10	1	17050000	2172	35.39	1.80	12	0.07	360.00	7094.00	21400	20240527	-40.47	9710	20241113	31.20	13460	-5.35	20250228	11000	15.82	20250203	21400	-40.47	20240527	9710	31.20	20241113	1.16	N	389260	100	17 억	126383	N	N	216	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History