KissMeData/017000/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

69 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	investmentCareful	shortOverheated
2	20240430	160333	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	55	2	1.91	119814760	41030	245.51	2875	2950	2870	3735	2015	2875	2920.17	1.83	966	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	342	4.14	0.33	12	0.35	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
3	20240430	150331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	55	2	1.91	116412100	39869	238.57	2875	2950	2870	3735	2015	2875	2919.87	1.83	955	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	342	4.14	0.33	12	0.34	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
4	20240430	140332	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	55	2	1.91	80539340	27629	165.32	2875	2950	2870	3735	2015	2875	2915.03	1.83	920	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	342	4.14	0.33	12	0.24	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
5	20240430	130331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	70	2	2.43	67382545	23152	138.54	2875	2945	2870	3735	2015	2875	2910.44	1.83	476	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	344	4.17	0.33	12	0.20	707.00	8875.00	6200	20230711	-52.50	2760	20240328	6.70	3660	-19.54	20240104	2760	6.70	20240328	6200	-52.50	20230711	2760	6.70	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
6	20240430	120332	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	50	2	1.74	49102035	16925	101.27	2875	2945	2870	3735	2015	2875	2901.15	1.83	-106	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	341	4.14	0.33	12	0.15	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
7	20240430	110331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	65	2	2.26	43438970	14988	89.68	2875	2945	2870	3735	2015	2875	2898.25	1.83	-126	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	343	4.16	0.33	12	0.13	707.00	8875.00	6200	20230711	-52.58	2760	20240328	6.52	3660	-19.67	20240104	2760	6.52	20240328	6200	-52.58	20230711	2760	6.52	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
8	20240430	100329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	5	2	0.17	20306865	7044	42.15	2875	2900	2870	3735	2015	2875	2882.86	1.83	-60	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	336	4.07	0.32	12	0.06	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
9	20240430	090337	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	0	3	0.00	4861595	1691	10.12	2875	2875	2870	3735	2015	2875	2874.98	1.83	-170	2915	2895	2870	2850	2825	2905	2860	610	860	5000	2010	5	1	11668027	335	4.07	0.32	12	0.01	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.13	N	017000	5000	609 억	213117	N	N	N	N
10	20240429	160329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	5	2	0.17	46979735	16354	59.53	2870	2890	2845	3730	2010	2870	2872.71	1.80	2292	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	335	4.07	0.32	12	0.14	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
11	20240429	150330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-5	5	-0.17	45247375	15750	57.33	2870	2890	2845	3730	2010	2870	2872.89	1.80	2292	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	334	4.05	0.32	12	0.13	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
12	20240429	140325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-15	5	-0.52	40479520	14086	51.27	2870	2890	2845	3730	2010	2870	2873.79	1.80	1575	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	333	4.04	0.32	12	0.12	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
13	20240429	130330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-10	5	-0.35	31718040	11023	40.12	2870	2890	2855	3730	2010	2870	2877.58	1.80	1041	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	334	4.05	0.32	12	0.09	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
14	20240429	120329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	10	2	0.35	29049570	10092	36.73	2870	2890	2855	3730	2010	2870	2878.64	1.80	916	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	336	4.07	0.32	12	0.09	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
15	20240429	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	15	2	0.52	21426090	7437	27.07	2870	2890	2865	3730	2010	2870	2881.31	1.80	839	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	337	4.08	0.33	12	0.06	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
16	20240429	100330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	20	2	0.70	11762820	4093	14.90	2870	2890	2865	3730	2010	2870	2874.08	1.80	702	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	337	4.09	0.33	12	0.04	707.00	8875.00	6200	20230711	-53.39	2760	20240328	4.71	3660	-21.04	20240104	2760	4.71	20240328	6200	-53.39	20230711	2760	4.71	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
17	20240429	090331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	0	3	0.00	2792510	973	3.54	2870	2870	2870	3730	2010	2870	2870.00	1.80	245	2903	2886	2858	2841	2813	2895	2850	610	860	5000	2000	5	1	11668027	335	4.06	0.32	12	0.01	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.13	N	017000	5000	609 억	210564	N	N	N	N
18	20240426	160329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	5	2	0.17	78039835	27423	247.25	2865	2875	2830	3720	2010	2865	2845.76	1.81	-20	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	335	4.06	0.32	12	0.24	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
19	20240426	150330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-15	5	-0.52	75496090	26535	239.25	2865	2875	2830	3720	2010	2865	2845.13	1.81	-179	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	333	4.03	0.32	12	0.23	707.00	8875.00	6200	20230711	-54.03	2760	20240328	3.26	3660	-22.13	20240104	2760	3.26	20240328	6200	-54.03	20230711	2760	3.26	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
20	20240426	140328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	63117915	22186	200.04	2865	2875	2830	3720	2010	2865	2844.92	1.81	224	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.19	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
21	20240426	130328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	62041915	21810	196.65	2865	2875	2830	3720	2010	2865	2844.63	1.81	259	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.19	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
22	20240426	120328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-30	5	-1.05	43206365	15164	136.72	2865	2875	2830	3720	2010	2865	2849.24	1.81	-124	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	331	4.01	0.32	12	0.13	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
23	20240426	110328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-15	5	-0.52	14302425	5009	45.16	2865	2865	2840	3720	2010	2865	2855.29	1.81	-196	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	333	4.03	0.32	12	0.04	707.00	8875.00	6200	20230711	-54.03	2760	20240328	3.26	3660	-22.13	20240104	2760	3.26	20240328	6200	-54.03	20230711	2760	3.26	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
24	20240426	100328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	8001950	2799	25.24	2865	2865	2840	3720	2010	2865	2858.80	1.81	-80	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
25	20240426	090330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-25	5	-0.87	2961230	1035	9.33	2865	2865	2840	3720	2010	2865	2860.98	1.81	-223	2905	2885	2870	2850	2835	2882	2847	610	855	5000	2000	5	1	11668027	331	4.02	0.32	12	0.01	707.00	8875.00	6200	20230711	-54.19	2760	20240328	2.90	3660	-22.40	20240104	2760	2.90	20240328	6200	-54.19	20230711	2760	2.90	20240328	0.14	N	017000	5000	609 억	210730	N	N	N	N
26	20240425	160327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	31632060	11041	75.32	2865	2890	2855	3720	2010	2865	2864.96	1.82	-1116	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.09	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
27	20240425	150329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	29413290	10265	70.03	2865	2890	2855	3720	2010	2865	2865.40	1.82	-1137	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	333	4.04	0.32	12	0.09	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
28	20240425	140327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	23836810	8316	56.73	2865	2890	2855	3720	2010	2865	2866.41	1.82	-707	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.07	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
29	20240425	130329	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	18238345	6360	43.39	2865	2890	2855	3720	2010	2865	2867.74	1.82	-706	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.05	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
30	20240425	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	17586165	6133	41.84	2865	2890	2855	3720	2010	2865	2867.54	1.82	-706	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	333	4.04	0.32	12	0.05	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
31	20240425	110327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	13644740	4754	32.43	2865	2890	2855	3720	2010	2865	2870.37	1.82	-706	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	333	4.04	0.32	12	0.04	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
32	20240425	100327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	10	2	0.35	6946535	2416	16.48	2865	2890	2865	3720	2010	2865	2876.07	1.82	-37	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	335	4.07	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
33	20240425	090328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	10	2	0.35	2269520	792	5.40	2865	2875	2865	3720	2010	2865	2865.72	1.82	-82	2888	2876	2863	2851	2838	2870	2845	610	855	5000	2000	5	1	11668027	335	4.07	0.32	12	0.01	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	211845	N	N	N	N
34	20240424	160326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	41951265	14658	42.36	2875	2875	2850	3720	2010	2865	2862.00	1.83	-1193	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.13	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
35	20240424	150326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	39228705	13707	39.62	2875	2875	2850	3720	2010	2865	2861.95	1.83	-1176	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.12	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
36	20240424	140325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	27798805	9704	28.05	2875	2875	2850	3720	2010	2865	2864.67	1.83	-1176	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.08	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
37	20240424	130331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	27265915	9518	27.51	2875	2875	2850	3720	2010	2865	2864.67	1.83	-1176	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.08	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
38	20240424	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	24213855	8451	24.42	2875	2875	2850	3720	2010	2865	2865.21	1.83	-1176	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.07	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
39	20240424	110326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	18585575	6484	18.74	2875	2875	2850	3720	2010	2865	2866.38	1.83	-1196	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	334	4.05	0.32	12	0.06	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
40	20240424	100325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	16301750	5685	16.43	2875	2875	2855	3720	2010	2865	2867.51	1.83	-1265	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	333	4.04	0.32	12	0.05	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
41	20240424	090326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	10	2	0.35	6873850	2394	6.92	2875	2875	2865	3720	2010	2865	2871.30	1.83	-343	2948	2906	2858	2816	2768	2882	2792	610	855	5000	2000	5	1	11668027	335	4.07	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	212995	N	N	N	N
42	20240423	160317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-15	5	-0.52	98757020	34550	54.46	2880	2900	2810	3740	2020	2880	2858.19	1.87	-5277	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	334	4.05	0.32	12	0.30	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
43	20240423	150325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-10	5	-0.35	96162760	33641	53.03	2880	2900	2810	3740	2020	2880	2858.30	1.87	-4700	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	335	4.06	0.32	12	0.29	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
44	20240423	140326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-35	5	-1.22	89031460	31135	49.08	2880	2900	2810	3740	2020	2880	2859.33	1.87	-3945	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	332	4.02	0.32	12	0.27	707.00	8875.00	6200	20230711	-54.11	2760	20240328	3.08	3660	-22.27	20240104	2760	3.08	20240328	6200	-54.11	20230711	2760	3.08	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
45	20240423	130324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-25	5	-0.87	80942680	28287	44.59	2880	2900	2810	3740	2020	2880	2861.28	1.87	-3700	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	333	4.04	0.32	12	0.24	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
46	20240423	120324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-25	5	-0.87	70578635	24669	38.88	2880	2900	2810	3740	2020	2880	2860.79	1.87	-3396	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	333	4.04	0.32	12	0.21	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
47	20240423	110324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-30	5	-1.04	59892400	20908	32.96	2880	2900	2810	3740	2020	2880	2864.34	1.87	-2959	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	333	4.03	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.03	2760	20240328	3.26	3660	-22.13	20240104	2760	3.26	20240328	6200	-54.03	20230711	2760	3.26	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
48	20240423	100325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-45	5	-1.56	44338605	15443	24.34	2880	2900	2810	3740	2020	2880	2870.94	1.87	-2203	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	331	4.01	0.32	12	0.13	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
49	20240423	090325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	0	3	0.00	7044480	2446	3.86	2880	2880	2880	3740	2020	2880	2880.00	1.87	-135	3133	3006	2938	2811	2743	2972	2777	610	860	5000	2010	5	1	11668027	336	4.07	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	218272	N	N	N	N
50	20240422	160324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-35	5	-1.20	187023700	63441	326.06	2910	3065	2870	3785	2045	2915	2947.99	1.85	2075	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	336	4.07	0.32	12	0.54	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
51	20240422	150323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-25	5	-0.86	181404095	61492	316.04	2910	3065	2870	3785	2045	2915	2950.04	1.85	1823	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	337	4.09	0.33	12	0.53	707.00	8875.00	6200	20230711	-53.39	2760	20240328	4.71	3660	-21.04	20240104	2760	4.71	20240328	6200	-53.39	20230711	2760	4.71	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
52	20240422	140323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-35	5	-1.20	173985985	58920	302.82	2910	3065	2870	3785	2045	2915	2952.92	1.85	1823	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	336	4.07	0.32	12	0.50	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
53	20240422	130322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	10	2	0.34	157794070	53318	274.03	2910	3065	2870	3785	2045	2915	2959.49	1.85	1495	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	341	4.14	0.33	12	0.46	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
54	20240422	120323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	0	3	0.00	139668270	47089	242.02	2910	3065	2870	3785	2045	2915	2966.05	1.85	1399	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	340	4.12	0.33	12	0.40	707.00	8875.00	6200	20230711	-52.98	2760	20240328	5.62	3660	-20.36	20240104	2760	5.62	20240328	6200	-52.98	20230711	2760	5.62	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
55	20240422	110323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-10	5	-0.34	134320015	45257	232.60	2910	3065	2870	3785	2045	2915	2967.94	1.85	1533	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	339	4.11	0.33	12	0.39	707.00	8875.00	6200	20230711	-53.15	2760	20240328	5.25	3660	-20.63	20240104	2760	5.25	20240328	6200	-53.15	20230711	2760	5.25	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
56	20240422	100324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	10	2	0.34	30845880	10658	54.78	2910	2925	2870	3785	2045	2915	2894.15	1.85	404	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	341	4.14	0.33	12	0.09	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
57	20240422	090323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-40	5	-1.37	4340595	1498	7.70	2910	2910	2875	3785	2045	2915	2897.59	1.85	-175	3038	2976	2918	2856	2798	2947	2827	610	870	5000	2040	5	1	11668027	335	4.07	0.32	12	0.01	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	215417	N	N	N	N
58	20240419	160311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-45	5	-1.52	56537165	19371	70.14	2960	2980	2860	3845	2075	2960	2918.67	1.86	-2043	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	340	4.12	0.33	12	0.17	707.00	8875.00	6200	20230711	-52.98	2760	20240328	5.62	3660	-20.36	20240104	2760	5.62	20240328	6200	-52.98	20230711	2760	5.62	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
59	20240419	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-50	5	-1.69	53713685	18398	66.62	2960	2980	2860	3845	2075	2960	2919.54	1.86	-2107	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	340	4.12	0.33	12	0.16	707.00	8875.00	6200	20230711	-53.06	2760	20240328	5.43	3660	-20.49	20240104	2760	5.43	20240328	6200	-53.06	20230711	2760	5.43	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
60	20240419	140310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-35	5	-1.18	49056840	16794	60.81	2960	2980	2860	3845	2075	2960	2921.09	1.86	-2047	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	341	4.14	0.33	12	0.14	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
61	20240419	130312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-65	5	-2.20	43962940	15026	54.41	2960	2980	2870	3845	2075	2960	2925.79	1.86	-2061	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	338	4.09	0.33	12	0.13	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
62	20240419	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-65	5	-2.20	38135515	13003	47.08	2960	2980	2875	3845	2075	2960	2932.82	1.86	-2605	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	338	4.09	0.33	12	0.11	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
63	20240419	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-35	5	-1.18	25291065	8569	31.03	2960	2980	2925	3845	2075	2960	2951.46	1.86	-1122	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	341	4.14	0.33	12	0.07	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
64	20240419	100312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	10	2	0.34	14519505	4917	17.80	2960	2980	2940	3845	2075	2960	2952.92	1.86	-328	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	347	4.20	0.33	12	0.04	707.00	8875.00	6200	20230711	-52.10	2760	20240328	7.61	3660	-18.85	20240104	2760	7.61	20240328	6200	-52.10	20230711	2760	7.61	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
65	20240419	090309	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	0	3	0.00	6001335	2027	7.34	2960	2980	2960	3845	2075	2960	2960.70	1.86	-8	3053	3006	2913	2866	2773	3030	2890	610	885	5000	2070	5	1	11668027	345	4.19	0.33	12	0.02	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.15	N	017000	5000	609 억	216841	N	N	N	N
66	20240418	160309	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	90	2	3.14	77682720	26826	192.22	2840	2960	2820	3730	2010	2870	2896.22	1.81	6163	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	345	4.19	0.33	12	0.23	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
67	20240418	150310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	50	2	1.74	63603660	22037	157.90	2840	2935	2820	3730	2010	2870	2886.55	1.81	3999	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	341	4.13	0.33	12	0.19	707.00	8875.00	6200	20230711	-52.90	2760	20240328	5.80	3660	-20.22	20240104	2760	5.80	20240328	6200	-52.90	20230711	2760	5.80	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
68	20240418	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	60	2	2.09	55388445	19219	137.71	2840	2935	2820	3730	2010	2870	2882.24	1.81	2999	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	342	4.14	0.33	12	0.16	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
69	20240418	130311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	5	2	0.17	42271420	14715	105.44	2840	2890	2820	3730	2010	2870	2872.76	1.81	3087	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	335	4.07	0.32	12	0.13	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
70	20240418	120310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	15	2	0.52	38591750	13438	96.29	2840	2890	2820	3730	2010	2870	2871.90	1.81	3087	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	337	4.08	0.33	12	0.12	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
71	20240418	110311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	10	2	0.35	24412430	8514	61.01	2840	2890	2820	3730	2010	2870	2867.18	1.81	3087	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	336	4.07	0.32	12	0.07	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
72	20240418	100311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	10	2	0.35	20833110	7270	52.09	2840	2890	2820	3730	2010	2870	2865.35	1.81	3076	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	336	4.07	0.32	12	0.06	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
73	20240418	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-25	5	-0.87	5731540	2013	14.42	2840	2845	2820	3730	2010	2870	2840.98	1.81	150	2930	2900	2875	2845	2820	2915	2860	610	860	5000	2000	5	1	11668027	332	4.02	0.32	12	0.02	707.00	8875.00	6200	20230711	-54.11	2760	20240328	3.08	3660	-22.27	20240104	2760	3.08	20240328	6200	-54.11	20230711	2760	3.08	20240328	0.15	N	017000	5000	609 억	210670	N	N	N	N
74	20240417	160306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-35	5	-1.20	38765635	13497	37.17	2850	2905	2850	3775	2035	2905	2872.00	1.81	-688	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	335	4.06	0.32	12	0.12	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
75	20240417	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-35	5	-1.20	38121825	13273	36.55	2850	2905	2850	3775	2035	2905	2871.96	1.81	-700	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	335	4.06	0.32	12	0.11	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
76	20240417	140310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-35	5	-1.20	28738540	10012	27.57	2850	2905	2850	3775	2035	2905	2870.17	1.81	132	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	335	4.06	0.32	12	0.09	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
77	20240417	130312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-25	5	-0.86	21088195	7333	20.19	2850	2905	2850	3775	2035	2905	2875.52	1.81	147	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	336	4.07	0.32	12	0.06	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
78	20240417	120310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-30	5	-1.03	18914770	6576	18.11	2850	2905	2850	3775	2035	2905	2876.03	1.81	147	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	335	4.07	0.32	12	0.06	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
79	20240417	110312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-20	5	-0.69	12196600	4240	11.68	2850	2905	2850	3775	2035	2905	2876.09	1.81	147	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	337	4.08	0.33	12	0.04	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
80	20240417	100309	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-10	5	-0.34	10949440	3808	10.49	2850	2905	2850	3775	2035	2905	2874.84	1.81	161	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	338	4.09	0.33	12	0.03	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
81	20240417	090310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	0	3	0.00	2166945	759	2.09	2850	2905	2850	3775	2035	2905	2850.08	1.81	0	3008	2956	2903	2851	2798	2930	2825	610	870	5000	2030	5	1	11668027	339	4.11	0.33	12	0.01	707.00	8875.00	6200	20230711	-53.15	2760	20240328	5.25	3660	-20.63	20240104	2760	5.25	20240328	6200	-53.15	20230711	2760	5.25	20240328	0.15	N	017000	5000	609 억	211358	N	N	N	N
82	20240416	160312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-50	5	-1.69	105076595	36313	123.73	2955	2955	2850	3840	2070	2955	2893.16	1.83	-1952	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	339	4.11	0.33	12	0.31	707.00	8875.00	6200	20230711	-53.15	2760	20240328	5.25	3660	-20.63	20240104	2760	5.25	20240328	6200	-53.15	20230711	2760	5.25	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
83	20240416	150309	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-95	5	-3.21	86097655	29736	101.32	2955	2955	2850	3840	2070	2955	2894.83	1.83	-1956	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	334	4.05	0.32	12	0.25	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
84	20240416	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-100	5	-3.38	69648815	24031	81.88	2955	2955	2850	3840	2070	2955	2897.62	1.83	1744	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	333	4.04	0.32	12	0.21	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
85	20240416	130310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-75	5	-2.54	63817690	21999	74.96	2955	2955	2850	3840	2070	2955	2900.24	1.83	1744	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	336	4.07	0.32	12	0.19	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
86	20240416	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-65	5	-2.20	44859425	15389	52.43	2955	2955	2870	3840	2070	2955	2914.29	1.83	2176	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	337	4.09	0.33	12	0.13	707.00	8875.00	6200	20230711	-53.39	2760	20240328	4.71	3660	-21.04	20240104	2760	4.71	20240328	6200	-53.39	20230711	2760	4.71	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
87	20240416	110310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	-25	5	-0.85	41151725	14111	48.08	2955	2955	2870	3840	2070	2955	2915.50	1.83	2372	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	342	4.14	0.33	12	0.12	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
88	20240416	100307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-55	5	-1.86	34031275	11663	39.74	2955	2955	2870	3840	2070	2955	2916.97	1.83	2751	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	338	4.10	0.33	12	0.10	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
89	20240416	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-5	5	-0.17	5366255	1816	6.19	2955	2955	2950	3840	2070	2955	2954.98	1.83	-9	3028	2991	2938	2901	2848	3010	2920	610	885	5000	2060	5	1	11668027	344	4.17	0.33	12	0.02	707.00	8875.00	6200	20230711	-52.42	2760	20240328	6.88	3660	-19.40	20240104	2760	6.88	20240328	6200	-52.42	20230711	2760	6.88	20240328	0.15	N	017000	5000	609 억	213030	N	N	N	N
90	20240415	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	25	2	0.85	85905700	29245	124.60	2925	2975	2885	3805	2055	2930	2937.57	1.81	2342	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	345	4.18	0.33	12	0.25	707.00	8875.00	6200	20230711	-52.34	2760	20240328	7.07	3660	-19.26	20240104	2760	7.07	20240328	6200	-52.34	20230711	2760	7.07	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
91	20240415	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	15	2	0.51	84683650	28831	122.83	2925	2975	2885	3805	2055	2930	2937.36	1.81	2329	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	344	4.17	0.33	12	0.25	707.00	8875.00	6200	20230711	-52.50	2760	20240328	6.70	3660	-19.54	20240104	2760	6.70	20240328	6200	-52.50	20230711	2760	6.70	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
92	20240415	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	20	2	0.68	80303850	27344	116.50	2925	2975	2885	3805	2055	2930	2936.92	1.81	3226	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	344	4.17	0.33	12	0.23	707.00	8875.00	6200	20230711	-52.42	2760	20240328	6.88	3660	-19.40	20240104	2760	6.88	20240328	6200	-52.42	20230711	2760	6.88	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
93	20240415	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	25	2	0.85	71875505	24486	104.32	2925	2975	2885	3805	2055	2930	2935.48	1.81	2581	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	345	4.18	0.33	12	0.21	707.00	8875.00	6200	20230711	-52.34	2760	20240328	7.07	3660	-19.26	20240104	2760	7.07	20240328	6200	-52.34	20230711	2760	7.07	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
94	20240415	120307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-5	5	-0.17	56945715	19449	82.86	2925	2975	2885	3805	2055	2930	2927.90	1.81	2631	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	341	4.14	0.33	12	0.17	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
95	20240415	110307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	30	2	1.02	50941225	17408	74.16	2925	2975	2885	3805	2055	2930	2926.21	1.81	2512	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	345	4.19	0.33	12	0.15	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
96	20240415	100307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	25	2	0.85	34466990	11814	50.33	2925	2960	2885	3805	2055	2930	2916.95	1.81	4249	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	345	4.18	0.33	12	0.10	707.00	8875.00	6200	20230711	-52.34	2760	20240328	7.07	3660	-19.26	20240104	2760	7.07	20240328	6200	-52.34	20230711	2760	7.07	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
97	20240415	090308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-20	5	-0.68	6619535	2265	9.65	2925	2925	2910	3805	2055	2930	2920.56	1.81	-153	3003	2966	2933	2896	2863	2965	2895	610	875	5000	2050	5	1	11668027	340	4.12	0.33	12	0.02	707.00	8875.00	6200	20230711	-53.06	2760	20240328	5.43	3660	-20.49	20240104	2760	5.43	20240328	6200	-53.06	20230711	2760	5.43	20240328	0.15	N	017000	5000	609 억	210691	N	N	N	N
98	20240412	160306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	0	3	0.00	69235835	23472	58.83	2930	2970	2900	3805	2055	2930	2949.73	1.81	-750	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	342	4.14	0.33	12	0.20	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
99	20240412	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	0	3	0.00	65424625	22173	55.57	2930	2970	2900	3805	2055	2930	2950.65	1.81	-763	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	342	4.14	0.33	12	0.19	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
100	20240412	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	30	2	1.02	35659155	12065	30.24	2930	2970	2900	3805	2055	2930	2955.60	1.81	-811	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	345	4.19	0.33	12	0.10	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
101	20240412	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	30	2	1.02	30468755	10314	25.85	2930	2970	2900	3805	2055	2930	2954.13	1.81	-809	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	345	4.19	0.33	12	0.09	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
102	20240412	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	40	2	1.37	20452860	6932	17.37	2930	2970	2900	3805	2055	2930	2950.52	1.81	-157	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	347	4.20	0.33	12	0.06	707.00	8875.00	6200	20230711	-52.10	2760	20240328	7.61	3660	-18.85	20240104	2760	7.61	20240328	6200	-52.10	20230711	2760	7.61	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
103	20240412	110304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	40	2	1.37	17879610	6065	15.20	2930	2970	2900	3805	2055	2930	2948.02	1.81	-158	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	347	4.20	0.33	12	0.05	707.00	8875.00	6200	20230711	-52.10	2760	20240328	7.61	3660	-18.85	20240104	2760	7.61	20240328	6200	-52.10	20230711	2760	7.61	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
104	20240412	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	25	2	0.85	9519405	3244	8.13	2930	2965	2900	3805	2055	2930	2934.47	1.81	-158	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	345	4.18	0.33	12	0.03	707.00	8875.00	6200	20230711	-52.34	2760	20240328	7.07	3660	-19.26	20240104	2760	7.07	20240328	6200	-52.34	20230711	2760	7.07	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
105	20240412	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-25	5	-0.85	2862050	977	2.45	2930	2945	2900	3805	2055	2930	2929.42	1.81	-692	3023	2976	2928	2881	2833	2952	2857	610	875	5000	2050	5	1	11668027	339	4.11	0.33	12	0.01	707.00	8875.00	6200	20230711	-53.15	2760	20240328	5.25	3660	-20.63	20240104	2760	5.25	20240328	6200	-53.15	20230711	2760	5.25	20240328	0.15	N	017000	5000	609 억	211593	N	N	N	N
106	20240411	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	-60	5	-2.01	116274040	39893	77.65	2975	2975	2880	3885	2095	2990	2914.64	1.81	599	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	342	4.14	0.33	12	0.34	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
107	20240411	150307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-65	5	-2.17	113732530	39025	75.96	2975	2975	2880	3885	2095	2990	2914.35	1.81	597	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	341	4.14	0.33	12	0.33	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
108	20240411	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	-50	5	-1.67	111552830	38280	74.51	2975	2975	2880	3885	2095	2990	2914.12	1.81	597	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	343	4.16	0.33	12	0.33	707.00	8875.00	6200	20230711	-52.58	2760	20240328	6.52	3660	-19.67	20240104	2760	6.52	20240328	6200	-52.58	20230711	2760	6.52	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
109	20240411	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-90	5	-3.01	106734870	36630	71.30	2975	2975	2880	3885	2095	2990	2913.86	1.81	197	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	338	4.10	0.33	12	0.31	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
110	20240411	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-90	5	-3.01	104225815	35767	69.62	2975	2975	2880	3885	2095	2990	2914.02	1.81	197	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	338	4.10	0.33	12	0.31	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
111	20240411	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	-55	5	-1.84	95332420	32699	63.64	2975	2975	2890	3885	2095	2990	2915.45	1.81	248	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	342	4.15	0.33	12	0.28	707.00	8875.00	6200	20230711	-52.66	2760	20240328	6.34	3660	-19.81	20240104	2760	6.34	20240328	6200	-52.66	20230711	2760	6.34	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
112	20240411	100304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	-45	5	-1.51	73415090	25221	49.09	2975	2975	2890	3885	2095	2990	2910.87	1.81	222	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	344	4.17	0.33	12	0.22	707.00	8875.00	6200	20230711	-52.50	2760	20240328	6.70	3660	-19.54	20240104	2760	6.70	20240328	6200	-52.50	20230711	2760	6.70	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
113	20240411	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	-60	5	-2.01	4735175	1598	3.11	2975	2975	2925	3885	2095	2990	2963.15	1.81	-368	3060	3025	2975	2940	2890	3042	2957	610	895	5000	2090	5	1	11668027	342	4.14	0.33	12	0.01	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	211053	N	N	N	N
114	20240409	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	152415065	51328	168.54	2980	3010	2925	3870	2090	2980	2969.43	1.76	5875	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.44	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
115	20240409	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	15	2	0.50	147259825	49604	162.88	2980	3010	2925	3870	2090	2980	2968.70	1.76	5672	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	349	4.24	0.34	12	0.43	707.00	8875.00	6200	20230711	-51.69	2760	20240328	8.51	3660	-18.17	20240104	2760	8.51	20240328	6200	-51.69	20230711	2760	8.51	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
116	20240409	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	20	2	0.67	122598695	41383	135.88	2980	3010	2925	3870	2090	2980	2962.52	1.76	5569	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	350	4.24	0.34	12	0.35	707.00	8875.00	6200	20230711	-51.61	2760	20240328	8.70	3660	-18.03	20240104	2760	8.70	20240328	6200	-51.61	20230711	2760	8.70	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
117	20240409	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	108117200	36552	120.02	2980	2995	2925	3870	2090	2980	2957.88	1.76	4804	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.31	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
118	20240409	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	5	2	0.17	102158070	34558	113.47	2980	2995	2925	3870	2090	2980	2956.11	1.76	4797	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	348	4.22	0.34	12	0.30	707.00	8875.00	6200	20230711	-51.85	2760	20240328	8.15	3660	-18.44	20240104	2760	8.15	20240328	6200	-51.85	20230711	2760	8.15	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
119	20240409	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-10	5	-0.34	93995145	31820	104.48	2980	2995	2925	3870	2090	2980	2953.94	1.76	4857	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	347	4.20	0.33	12	0.27	707.00	8875.00	6200	20230711	-52.10	2760	20240328	7.61	3660	-18.85	20240104	2760	7.61	20240328	6200	-52.10	20230711	2760	7.61	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
120	20240409	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-30	5	-1.01	42533575	14347	47.11	2980	2995	2930	3870	2090	2980	2964.60	1.76	4923	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	344	4.17	0.33	12	0.12	707.00	8875.00	6200	20230711	-52.42	2760	20240328	6.88	3660	-19.40	20240104	2760	6.88	20240328	6200	-52.42	20230711	2760	6.88	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
121	20240409	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-5	5	-0.17	16373520	5491	18.03	2980	2995	2975	3870	2090	2980	2981.89	1.76	3856	3043	3011	2988	2956	2933	3000	2945	610	890	5000	2080	5	1	11668027	347	4.21	0.34	12	0.05	707.00	8875.00	6200	20230711	-52.02	2760	20240328	7.79	3660	-18.72	20240104	2760	7.79	20240328	6200	-52.02	20230711	2760	7.79	20240328	0.15	N	017000	5000	609 억	205909	N	N	N	N
122	20240408	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-10	5	-0.33	89989445	30054	68.08	2990	3020	2965	3885	2095	2990	2994.26	1.78	-2204	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	348	4.21	0.34	12	0.26	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
123	20240408	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	20	2	0.67	74456750	24883	56.37	2990	3020	2965	3885	2095	2990	2992.28	1.78	-2229	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	351	4.26	0.34	12	0.21	707.00	8875.00	6200	20230711	-51.45	2760	20240328	9.06	3660	-17.76	20240104	2760	9.06	20240328	6200	-51.45	20230711	2760	9.06	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
124	20240408	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	15	2	0.50	56896075	19047	43.15	2990	3020	2965	3885	2095	2990	2987.14	1.78	-1735	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	351	4.25	0.34	12	0.16	707.00	8875.00	6200	20230711	-51.53	2760	20240328	8.88	3660	-17.90	20240104	2760	8.88	20240328	6200	-51.53	20230711	2760	8.88	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
125	20240408	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	15	2	0.50	51004960	17082	38.69	2990	3020	2965	3885	2095	2990	2985.88	1.78	-1149	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	351	4.25	0.34	12	0.15	707.00	8875.00	6200	20230711	-51.53	2760	20240328	8.88	3660	-17.90	20240104	2760	8.88	20240328	6200	-51.53	20230711	2760	8.88	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
126	20240408	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-10	5	-0.33	46338420	15524	35.17	2990	3020	2965	3885	2095	2990	2984.95	1.78	-692	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	348	4.21	0.34	12	0.13	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
127	20240408	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-10	5	-0.33	39721400	13296	30.12	2990	3020	2965	3885	2095	2990	2987.47	1.78	-755	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	348	4.21	0.34	12	0.11	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
128	20240408	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-10	5	-0.33	28966975	9682	21.93	2990	3020	2965	3885	2095	2990	2991.84	1.78	-842	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	348	4.21	0.34	12	0.08	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
129	20240408	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	30	2	1.00	6827775	2280	5.16	2990	3020	2990	3885	2095	2990	2994.68	1.78	-278	3040	3015	2975	2950	2910	3027	2962	610	895	5000	2090	5	1	11668027	352	4.27	0.34	12	0.02	707.00	8875.00	6200	20230711	-51.29	2760	20240328	9.42	3660	-17.49	20240104	2760	9.42	20240328	6200	-51.29	20230711	2760	9.42	20240328	0.15	N	017000	5000	609 억	208099	N	N	N	N
130	20240405	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	131259535	44144	39.43	2950	3000	2935	3870	2090	2980	2973.44	1.78	-32	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.38	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
131	20240405	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	117605855	39575	35.34	2950	3000	2935	3870	2090	2980	2971.72	1.78	-323	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.34	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
132	20240405	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	106608820	35894	32.06	2950	3000	2935	3870	2090	2980	2970.10	1.78	-765	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.31	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
133	20240405	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	5	2	0.17	96550460	32521	29.04	2950	3000	2935	3870	2090	2980	2968.86	1.78	-1095	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	348	4.22	0.34	12	0.28	707.00	8875.00	6200	20230711	-51.85	2760	20240328	8.15	3660	-18.44	20240104	2760	8.15	20240328	6200	-51.85	20230711	2760	8.15	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
134	20240405	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-5	5	-0.17	92030045	31004	27.69	2950	3000	2935	3870	2090	2980	2968.32	1.78	-879	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	347	4.21	0.34	12	0.27	707.00	8875.00	6200	20230711	-52.02	2760	20240328	7.79	3660	-18.72	20240104	2760	7.79	20240328	6200	-52.02	20230711	2760	7.79	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
135	20240405	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	5	2	0.17	56668585	19093	17.05	2950	3000	2935	3870	2090	2980	2968.02	1.78	-1894	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	348	4.22	0.34	12	0.16	707.00	8875.00	6200	20230711	-51.85	2760	20240328	8.15	3660	-18.44	20240104	2760	8.15	20240328	6200	-51.85	20230711	2760	8.15	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
136	20240405	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	10	2	0.34	30634160	10346	9.24	2950	3000	2935	3870	2090	2980	2960.94	1.78	-1040	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	349	4.23	0.34	12	0.09	707.00	8875.00	6200	20230711	-51.77	2760	20240328	8.33	3660	-18.31	20240104	2760	8.33	20240328	6200	-51.77	20230711	2760	8.33	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
137	20240405	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-30	5	-1.01	5938770	2013	1.80	2950	2950	2950	3870	2090	2980	2950.00	1.78	0	3326	3152	3026	2852	2726	3090	2790	610	890	5000	2080	5	1	11668027	344	4.17	0.33	12	0.02	707.00	8875.00	6200	20230711	-52.42	2760	20240328	6.88	3660	-19.40	20240104	2760	6.88	20240328	6200	-52.42	20230711	2760	6.88	20240328	0.15	N	017000	5000	609 억	208131	N	N	N	N
138	20240404	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	50	2	1.71	335501430	111306	235.35	3200	3200	2900	3805	2055	2930	3014.24	1.92	-16140	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	348	4.21	0.34	12	0.95	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
139	20240404	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	50	2	1.71	328562730	108974	230.42	3200	3200	2900	3805	2055	2930	3015.06	1.92	-15915	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	348	4.21	0.34	12	0.93	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
140	20240404	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	35	2	1.19	312473025	103551	218.96	3200	3200	2900	3805	2055	2930	3017.58	1.92	-14857	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	346	4.19	0.33	12	0.89	707.00	8875.00	6200	20230711	-52.18	2760	20240328	7.43	3660	-18.99	20240104	2760	7.43	20240328	6200	-52.18	20230711	2760	7.43	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
141	20240404	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	50	2	1.71	309312840	102485	216.70	3200	3200	2900	3805	2055	2930	3018.13	1.92	-14441	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	348	4.21	0.34	12	0.88	707.00	8875.00	6200	20230711	-51.94	2760	20240328	7.97	3660	-18.58	20240104	2760	7.97	20240328	6200	-51.94	20230711	2760	7.97	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
142	20240404	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	55	2	1.88	292330295	96766	204.61	3200	3200	2900	3805	2055	2930	3021.00	1.92	-11818	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	348	4.22	0.34	12	0.83	707.00	8875.00	6200	20230711	-51.85	2760	20240328	8.15	3660	-18.44	20240104	2760	8.15	20240328	6200	-51.85	20230711	2760	8.15	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
143	20240404	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	65	2	2.22	279684785	92521	195.63	3200	3200	2900	3805	2055	2930	3022.94	1.92	-9932	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	349	4.24	0.34	12	0.79	707.00	8875.00	6200	20230711	-51.69	2760	20240328	8.51	3660	-18.17	20240104	2760	8.51	20240328	6200	-51.69	20230711	2760	8.51	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
144	20240404	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	75	2	2.56	254287595	84037	177.69	3200	3200	2900	3805	2055	2930	3025.90	1.92	-7935	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	351	4.25	0.34	12	0.72	707.00	8875.00	6200	20230711	-51.53	2760	20240328	8.88	3660	-17.90	20240104	2760	8.88	20240328	6200	-51.53	20230711	2760	8.88	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
145	20240404	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	80	2	2.73	136212355	44421	93.93	3200	3200	2955	3805	2055	2930	3066.40	1.92	-2217	2993	2961	2918	2886	2843	2967	2892	610	875	5000	2050	5	1	11668027	351	4.26	0.34	12	0.38	707.00	8875.00	6200	20230711	-51.45	2760	20240328	9.06	3660	-17.76	20240104	2760	9.06	20240328	6200	-51.45	20230711	2760	9.06	20240328	0.15	N	017000	5000	609 억	223830	N	N	N	N
146	20240403	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	0	3	0.00	137634425	47240	61.66	2930	2950	2875	3805	2055	2930	2913.51	1.95	-5511	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	342	4.14	0.33	12	0.40	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
147	20240403	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	-10	5	-0.34	132023385	45324	59.16	2930	2950	2875	3805	2055	2930	2912.88	1.95	-3939	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	341	4.13	0.33	12	0.39	707.00	8875.00	6200	20230711	-52.90	2760	20240328	5.80	3660	-20.22	20240104	2760	5.80	20240328	6200	-52.90	20230711	2760	5.80	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
148	20240403	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-20	5	-0.68	116960710	40162	52.42	2930	2950	2875	3805	2055	2930	2912.22	1.95	-3533	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	340	4.12	0.33	12	0.34	707.00	8875.00	6200	20230711	-53.06	2760	20240328	5.43	3660	-20.49	20240104	2760	5.43	20240328	6200	-53.06	20230711	2760	5.43	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
149	20240403	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-30	5	-1.02	100399700	34437	44.95	2930	2950	2875	3805	2055	2930	2915.46	1.95	-3430	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	338	4.10	0.33	12	0.30	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
150	20240403	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-35	5	-1.19	92536965	31726	41.41	2930	2950	2875	3805	2055	2930	2916.75	1.95	-2965	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	338	4.09	0.33	12	0.27	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
151	20240403	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-15	5	-0.51	72896340	24927	32.54	2930	2950	2900	3805	2055	2930	2924.39	1.95	-3222	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	340	4.12	0.33	12	0.21	707.00	8875.00	6200	20230711	-52.98	2760	20240328	5.62	3660	-20.36	20240104	2760	5.62	20240328	6200	-52.98	20230711	2760	5.62	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
152	20240403	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	0	3	0.00	59005580	20190	26.35	2930	2950	2900	3805	2055	2930	2922.51	1.95	-1028	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	342	4.14	0.33	12	0.17	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
153	20240403	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-5	5	-0.17	4603735	1571	2.05	2930	2945	2925	3805	2055	2930	2930.45	1.95	-13	3046	2987	2911	2852	2776	3017	2882	610	875	5000	2050	5	1	11668027	341	4.14	0.33	12	0.01	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	228032	N	N	N	N
154	20240402	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	105	2	3.72	220227565	76308	242.52	2875	2970	2835	3670	1980	2825	2886.00	1.91	4966	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	342	4.14	0.33	12	0.65	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
155	20240402	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	105	2	3.72	208129940	72172	229.38	2875	2970	2835	3670	1980	2825	2883.80	1.91	4944	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	342	4.14	0.33	12	0.62	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
156	20240402	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	100	2	3.54	199630275	69265	220.14	2875	2970	2835	3670	1980	2825	2882.12	1.91	4844	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	341	4.14	0.33	12	0.59	707.00	8875.00	6200	20230711	-52.82	2760	20240328	5.98	3660	-20.08	20240104	2760	5.98	20240328	6200	-52.82	20230711	2760	5.98	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
157	20240402	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	110	2	3.89	179317370	62322	198.07	2875	2970	2835	3670	1980	2825	2877.27	1.91	5185	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	342	4.15	0.33	12	0.53	707.00	8875.00	6200	20230711	-52.66	2760	20240328	6.34	3660	-19.81	20240104	2760	6.34	20240328	6200	-52.66	20230711	2760	6.34	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
158	20240402	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	45	2	1.59	104082990	36396	115.68	2875	2885	2835	3670	1980	2825	2859.74	1.91	-2328	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	335	4.06	0.32	12	0.31	707.00	8875.00	6200	20230711	-53.71	2760	20240328	3.99	3660	-21.58	20240104	2760	3.99	20240328	6200	-53.71	20230711	2760	3.99	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
159	20240402	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	35	2	1.24	89310695	31237	99.28	2875	2885	2835	3670	1980	2825	2859.13	1.91	-2581	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	334	4.05	0.32	12	0.27	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
160	20240402	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	35	2	1.24	52636920	18361	58.36	2875	2885	2850	3670	1980	2825	2866.78	1.91	-2639	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	334	4.05	0.32	12	0.16	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
161	20240402	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	50	2	1.77	5324500	1852	5.89	2875	2875	2875	3670	1980	2825	2875.00	1.91	-277	2865	2845	2825	2805	2785	2855	2815	610	845	5000	1970	5	1	11668027	335	4.07	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.15	N	017000	5000	609 억	223066	N	N	N	N
162	20240401	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	88839070	31464	121.02	2815	2845	2805	3655	1975	2815	2823.51	1.90	2049	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	330	4.00	0.32	12	0.27	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
163	20240401	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	80802465	28619	110.08	2815	2845	2805	3655	1975	2815	2823.39	1.90	2061	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	330	4.00	0.32	12	0.25	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
164	20240401	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	71170370	25197	96.92	2815	2845	2805	3655	1975	2815	2824.56	1.90	1836	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	330	4.00	0.32	12	0.22	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
165	20240401	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	66151830	23420	90.08	2815	2845	2805	3655	1975	2815	2824.59	1.90	1836	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	330	4.00	0.32	12	0.20	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
166	20240401	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	53929845	19092	73.44	2815	2845	2805	3655	1975	2815	2824.74	1.90	1810	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	330	4.00	0.32	12	0.16	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
167	20240401	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	5	2	0.18	47490300	16805	64.64	2815	2845	2815	3655	1975	2815	2825.96	1.90	1818	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	329	3.99	0.32	12	0.14	707.00	8875.00	6200	20230711	-54.52	2760	20240328	2.17	3660	-22.95	20240104	2760	2.17	20240328	6200	-54.52	20230711	2760	2.17	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
168	20240401	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	25	2	0.89	28979690	10243	39.40	2815	2845	2815	3655	1975	2815	2829.22	1.90	1818	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	331	4.02	0.32	12	0.09	707.00	8875.00	6200	20230711	-54.19	2760	20240328	2.90	3660	-22.40	20240104	2760	2.90	20240328	6200	-54.19	20230711	2760	2.90	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N
169	20240401	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	0	3	0.00	6638865	2354	9.05	2815	2840	2815	3655	1975	2815	2820.25	1.90	185	2851	2832	2806	2787	2761	2842	2797	610	840	5000	1970	5	1	11668027	328	3.98	0.32	12	0.02	707.00	8875.00	6200	20230711	-54.60	2760	20240328	1.99	3660	-23.09	20240104	2760	1.99	20240328	6200	-54.60	20230711	2760	1.99	20240328	0.16	N	017000	5000	609 억	221347	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History