KissMeData/017000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	90	2	3.25	75359505	26847	106.99	2770	2890	2765	3600	1940	2770	2807.02	1.84	-1876	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	334	4.05	0.32	12	0.23	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	0.11	N	017000	5000	609 억	214186	N	N	N	N
3	20240531	150332	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	90	2	3.25	72384880	25807	102.85	2770	2890	2765	3600	1940	2770	2804.88	1.84	-1397	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	334	4.05	0.32	12	0.22	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	0.11	N	017000	5000	609 억	214186	N	N	N	N
4	20240531	140329	57	100.00	KOSDAQ		건설	N	N	N	N	N	2825	55	2	1.99	57311115	20537	81.84	2770	2860	2765	3600	1940	2770	2790.64	1.84	-987	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	330	4.00	0.32	12	0.18	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	0.11	N	017000	5000	609 억	214186	N	N	N	N
5	20240531	130330	57	100.00	KOSDAQ		건설	N	N	N	N	N	2825	55	2	1.99	48876820	17565	70.00	2770	2825	2765	3600	1940	2770	2782.64	1.84	-837	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	330	4.00	0.32	12	0.15	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	0.11	N	017000	5000	609 억	214186	N	N	N	N
6	20240531	120332	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	40	2	1.44	42939815	15455	61.59	2770	2810	2765	3600	1940	2770	2778.39	1.84	-837	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	328	3.97	0.32	12	0.13	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.11	N	017000	5000	609 억	214186	N	N	N	N
7	20240531	110330	57	100.00	KOSDAQ		건설	N	N	N	N	N	2785	15	2	0.54	35814330	12899	51.40	2770	2810	2765	3600	1940	2770	2776.53	1.84	-448	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	325	3.94	0.31	12	0.11	707.00	8875.00	6200	20230711	-55.08	2760	20240328	0.91	3660	-23.91	20240104	2760	0.91	20240328	6200	-55.08	20230711	2760	0.91	20240328	0.11	N	017000	5000	609 억	214186	N	N	N	N
8	20240531	100331	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	20	2	0.72	30712675	11068	44.11	2770	2810	2765	3600	1940	2770	2774.91	1.84	-350	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	326	3.95	0.31	12	0.09	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.11	N	017000	5000	609 억	214186	N	N	N	N
9	20240531	090330	57	100.00	KOSDAQ		건설	N	N	N	N	N	2770	0	3	0.00	4625545	1670	6.66	2770	2770	2765	3600	1940	2770	2769.79	1.84	-168	2830	2800	2780	2750	2730	2790	2740	610	830	5000	1930	5	1	11668027	323	3.92	0.31	12	0.01	707.00	8875.00	6200	20230711	-55.32	2760	20240328	0.36	3660	-24.32	20240104	2760	0.36	20240328	6200	-55.32	20230711	2760	0.36	20240328	0.11	N	017000	5000	609 억	214186	N	N	N	N
10	20240530	160327	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2770	-40	5	-1.42	68421800	24663	79.19	2810	2810	2760	3650	1970	2810	2773.99	1.86	-2876	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	323	3.92	0.31	12	0.21	707.00	8875.00	6200	20230711	-55.32	2760	20240530	0.36	3660	-24.32	20240104	2760	0.36	20240530	6200	-55.32	20230711	2760	0.36	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
11	20240530	150328	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2770	-40	5	-1.42	61229725	22064	70.85	2810	2810	2760	3650	1970	2810	2774.80	1.86	-2520	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	323	3.92	0.31	12	0.19	707.00	8875.00	6200	20230711	-55.32	2760	20240530	0.36	3660	-24.32	20240104	2760	0.36	20240530	6200	-55.32	20230711	2760	0.36	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
12	20240530	140329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2775	-35	5	-1.25	52504660	18913	60.73	2810	2810	2760	3650	1970	2810	2775.77	1.86	-2391	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	324	3.93	0.31	12	0.16	707.00	8875.00	6200	20230711	-55.24	2760	20240530	0.54	3660	-24.18	20240104	2760	0.54	20240530	6200	-55.24	20230711	2760	0.54	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
13	20240530	130329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2785	-25	5	-0.89	31285075	11244	36.10	2810	2810	2760	3650	1970	2810	2781.91	1.86	-2084	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	325	3.94	0.31	12	0.10	707.00	8875.00	6200	20230711	-55.08	2760	20240530	0.91	3660	-23.91	20240104	2760	0.91	20240530	6200	-55.08	20230711	2760	0.91	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
14	20240530	120328	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2795	-15	5	-0.53	26821845	9640	30.95	2810	2810	2760	3650	1970	2810	2781.80	1.86	-2184	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	326	3.95	0.31	12	0.08	707.00	8875.00	6200	20230711	-54.92	2760	20240530	1.27	3660	-23.63	20240104	2760	1.27	20240530	6200	-54.92	20230711	2760	1.27	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
15	20240530	110328	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2790	-20	5	-0.71	23626885	8495	27.28	2810	2810	2760	3650	1970	2810	2780.62	1.86	-1955	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	326	3.95	0.31	12	0.07	707.00	8875.00	6200	20230711	-55.00	2760	20240530	1.09	3660	-23.77	20240104	2760	1.09	20240530	6200	-55.00	20230711	2760	1.09	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
16	20240530	100329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2780	-30	5	-1.07	19114140	6871	22.06	2810	2810	2760	3650	1970	2810	2781.07	1.86	-1918	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	324	3.93	0.31	12	0.06	707.00	8875.00	6200	20230711	-55.16	2760	20240530	0.72	3660	-24.04	20240104	2760	0.72	20240530	6200	-55.16	20230711	2760	0.72	20240530	0.12	N	017000	5000	609 억	216934	N	N	N	N
17	20240530	090329	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	-5	5	-0.18	7323045	2612	8.39	2810	2810	2785	3650	1970	2810	2803.12	1.86	-1627	2853	2831	2813	2791	2773	2842	2802	610	840	5000	1960	5	1	11668027	327	3.97	0.32	12	0.02	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.12	N	017000	5000	609 억	216934	N	N	N	N
18	20240529	160326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	5	2	0.18	84933085	30224	30.50	2805	2835	2795	3645	1965	2805	2810.16	1.86	207	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	328	3.97	0.32	12	0.26	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
19	20240529	150327	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	-5	5	-0.18	80190215	28531	28.80	2805	2835	2795	3645	1965	2805	2810.68	1.86	746	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	327	3.96	0.32	12	0.24	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
20	20240529	140327	57	100.00	KOSDAQ		건설	N	N	N	N	N	2820	15	2	0.53	71666200	25501	25.74	2805	2835	2795	3645	1965	2805	2810.38	1.86	1033	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	329	3.99	0.32	12	0.22	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	0.12	N	017000	5000	609 억	216741	N	N	N	N
21	20240529	130326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	5	2	0.18	63370285	22550	22.76	2805	2835	2795	3645	1965	2805	2810.27	1.86	1168	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	328	3.97	0.32	12	0.19	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
22	20240529	120328	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	5	2	0.18	59024145	21006	21.20	2805	2835	2795	3645	1965	2805	2809.93	1.86	1297	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	328	3.97	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
23	20240529	110327	57	100.00	KOSDAQ		건설	N	N	N	N	N	2815	10	2	0.36	47409990	16882	17.04	2805	2835	2795	3645	1965	2805	2808.36	1.86	1363	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	328	3.98	0.32	12	0.14	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	0.12	N	017000	5000	609 억	216741	N	N	N	N
24	20240529	100325	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	0	3	0.00	27178860	9668	9.76	2805	2835	2800	3645	1965	2805	2811.38	1.86	679	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	327	3.97	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
25	20240529	090325	57	100.00	KOSDAQ		건설	N	N	N	N	N	2830	25	2	0.89	14556155	5183	5.23	2805	2830	2805	3645	1965	2805	2808.61	1.86	477	3081	2942	2861	2722	2641	2902	2682	610	840	5000	1960	5	1	11668027	330	4.00	0.32	12	0.04	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.12	N	017000	5000	609 억	216741	N	N	N	N
26	20240528	160324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2805	-165	5	-5.56	282627505	98879	508.58	2970	3000	2780	3860	2080	2970	2858.32	1.87	-1119	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	327	3.97	0.32	12	0.85	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.12	N	017000	5000	609 억	217922	N	N	N	N
27	20240528	150326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2825	-145	5	-4.88	253582955	88538	455.40	2970	3000	2780	3860	2080	2970	2864.11	1.87	5816	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	330	4.00	0.32	12	0.76	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
28	20240528	140326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	-70	5	-2.36	92015805	31413	161.57	2970	3000	2885	3860	2080	2970	2929.23	1.87	-2138	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	338	4.10	0.33	12	0.27	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
29	20240528	130324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	-70	5	-2.36	73640665	25068	128.94	2970	3000	2885	3860	2080	2970	2937.63	1.87	-2334	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	338	4.10	0.33	12	0.21	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
30	20240528	120325	57	100.00	KOSDAQ		건설	N	N	N	N	N	2910	-60	5	-2.02	55303980	18752	96.45	2970	3000	2910	3860	2080	2970	2949.23	1.87	-960	3070	3020	2965	2915	2860	3045	2940	610	890	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
31	20240528	110325	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	-15	5	-0.51	28762385	9697	49.88	2970	3000	2940	3860	2080	2970	2966.11	1.87	1001	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	345	4.18	0.33	12	0.08	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
32	20240528	100326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	10	2	0.34	6853195	2301	11.84	2970	3000	2970	3860	2080	2970	2978.36	1.87	466	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	348	4.21	0.34	12	0.02	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
33	20240528	090326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	0	3	0.00	608850	205	1.05	2970	2970	2970	3860	2080	2970	2970.00	1.87	0	3070	3020	2965	2915	2860	3045	2940	610	890	5000	2070	5	1	11668027	347	4.20	0.33	12	0.00	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	0.12	N	017000	5000	609 억	217922	N	N	N	N
34	20240527	160319	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	57217275	19342	63.29	2950	3015	2910	3835	2065	2950	2958.27	1.87	-557	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	347	4.20	0.33	12	0.17	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
35	20240527	150326	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	54527355	18436	60.33	2950	3015	2910	3835	2065	2950	2957.74	1.87	-705	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	347	4.20	0.33	12	0.16	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
36	20240527	140324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	15	2	0.51	48074335	16265	53.22	2950	3015	2910	3835	2065	2950	2955.76	1.87	162	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	346	4.19	0.33	12	0.14	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
37	20240527	130325	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	41471435	14038	45.94	2950	3015	2910	3835	2065	2950	2954.28	1.87	165	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	347	4.20	0.33	12	0.12	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
38	20240527	120324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	39185560	13267	43.41	2950	3015	2910	3835	2065	2950	2953.66	1.87	564	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	347	4.20	0.33	12	0.11	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
39	20240527	110324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	10	2	0.34	35946820	12176	39.84	2950	3015	2910	3835	2065	2950	2952.30	1.87	939	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
40	20240527	100324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	5	2	0.17	24583765	8343	27.30	2950	3015	2910	3835	2065	2950	2946.56	1.87	1353	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	345	4.18	0.33	12	0.07	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
41	20240527	090324	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	0	3	0.00	3917045	1328	4.35	2950	2950	2945	3835	2065	2950	2949.51	1.87	-103	3090	3020	2965	2895	2840	2992	2867	610	885	5000	2060	5	1	11668027	344	4.17	0.33	12	0.01	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	0.12	N	017000	5000	609 억	217686	N	N	N	N
42	20240524	160307	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-35	5	-1.17	90672340	30489	233.38	2980	3035	2910	3880	2090	2985	2973.73	1.84	2540	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	344	4.17	0.33	12	0.26	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
43	20240524	150310	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	-30	5	-1.01	87164625	29304	224.31	2980	3035	2910	3880	2090	2985	2974.30	1.84	2976	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
44	20240524	140312	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-5	5	-0.17	80253595	26975	206.48	2980	3035	2910	3880	2090	2985	2974.91	1.84	3156	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	348	4.21	0.34	12	0.23	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
45	20240524	130310	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-10	5	-0.34	75984770	25544	195.53	2980	3035	2910	3880	2090	2985	2974.44	1.84	3160	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	347	4.21	0.34	12	0.22	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
46	20240524	120310	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-5	5	-0.17	74939125	25191	192.83	2980	3035	2910	3880	2090	2985	2974.61	1.84	3082	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	348	4.21	0.34	12	0.22	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
47	20240524	110309	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	0	3	0.00	73392640	24672	188.85	2980	3035	2910	3880	2090	2985	2974.50	1.84	3091	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	348	4.22	0.34	12	0.21	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
48	20240524	100312	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	40	2	1.34	22039785	7334	56.14	2980	3035	2980	3880	2090	2985	3006.77	1.84	122	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	353	4.28	0.34	12	0.06	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	215096	N	N	N	N
49	20240524	090311	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	0	3	0.00	3073505	1030	7.88	2980	2985	2980	3880	2090	2985	2982.84	1.84	-58	3121	3052	3016	2947	2911	3035	2930	610	895	5000	2080	5	1	11668027	348	4.22	0.34	12	0.01	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	0.12	N	017000	5000	609 억	215096	N	N	N	N
50	20240523	160308	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-90	5	-2.93	39533090	13047	75.78	3070	3085	2980	3995	2155	3075	3029.27	1.85	-978	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	348	4.22	0.34	12	0.11	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	0.12	N	017000	5000	609 억	216275	N	N	N	N
51	20240523	150310	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	-85	5	-2.76	36414040	12003	69.72	3070	3085	2980	3995	2155	3075	3032.96	1.85	-830	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	349	4.23	0.34	12	0.10	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	0.12	N	017000	5000	609 억	216275	N	N	N	N
52	20240523	140312	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-75	5	-2.44	33941005	11177	64.92	3070	3085	2980	3995	2155	3075	3035.90	1.85	-905	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	350	4.24	0.34	12	0.10	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	0.12	N	017000	5000	609 억	216275	N	N	N	N
53	20240523	130310	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	-60	5	-1.95	25423920	8334	48.41	3070	3085	3015	3995	2155	3075	3049.96	1.85	-1237	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	352	4.26	0.34	12	0.07	707.00	8875.00	6200	20230711	-51.37	2760	20240328	9.24	3660	-17.62	20240104	2760	9.24	20240328	6200	-51.37	20230711	2760	9.24	20240328	0.12	N	017000	5000	609 억	216275	N	N	N	N
54	20240523	120309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	-35	5	-1.14	21114945	6910	40.13	3070	3085	3035	3995	2155	3075	3055.07	1.85	-1256	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	355	4.30	0.34	12	0.06	707.00	8875.00	6200	20230711	-50.97	2760	20240328	10.14	3660	-16.94	20240104	2760	10.14	20240328	6200	-50.97	20230711	2760	10.14	20240328	0.12	N	017000	5000	609 억	216275	N	N	N	N
55	20240523	110308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	-40	5	-1.30	18380200	6009	34.90	3070	3085	3035	3995	2155	3075	3058.15	1.85	-1256	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	354	4.29	0.34	12	0.05	707.00	8875.00	6200	20230711	-51.05	2760	20240328	9.96	3660	-17.08	20240104	2760	9.96	20240328	6200	-51.05	20230711	2760	9.96	20240328	0.12	N	017000	5000	609 억	216275	N	N	N	N
56	20240523	100307	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	-25	5	-0.81	11963205	3901	22.66	3070	3085	3035	3995	2155	3075	3066.20	1.85	-1296	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	356	4.31	0.34	12	0.03	707.00	8875.00	6200	20230711	-50.81	2760	20240328	10.51	3660	-16.67	20240104	2760	10.51	20240328	6200	-50.81	20230711	2760	10.51	20240328	0.12	N	017000	5000	609 억	216275	N	N	N	N
57	20240523	090310	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-10	5	-0.33	820650	267	1.55	3070	3070	3065	3995	2155	3075	3066.48	1.85	-1	3185	3130	3030	2975	2875	3157	3002	610	920	5000	2150	5	1	11668027	358	4.34	0.35	12	0.00	707.00	8875.00	6200	20230711	-50.56	2760	20240328	11.05	3660	-16.26	20240104	2760	11.05	20240328	6200	-50.56	20230711	2760	11.05	20240328	0.12	N	017000	5000	609 억	216275	N	N	N	N
58	20240522	160306	57	100.00	KOSDAQ		건설	N	N	N	N	N	3075	10	2	0.33	52515410	17216	71.90	3055	3085	2930	3980	2150	3065	3050.33	1.88	-3041	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	359	4.35	0.35	12	0.15	707.00	8875.00	6200	20230711	-50.40	2760	20240328	11.41	3660	-15.98	20240104	2760	11.41	20240328	6200	-50.40	20230711	2760	11.41	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
59	20240522	150308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-5	5	-0.16	48763800	15989	66.78	3055	3085	2930	3980	2150	3065	3049.80	1.88	-3184	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	357	4.33	0.34	12	0.14	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
60	20240522	140308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-5	5	-0.16	39496615	12974	54.19	3055	3085	2930	3980	2150	3065	3044.24	1.88	-1883	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	357	4.33	0.34	12	0.11	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
61	20240522	130308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	-20	5	-0.65	33743750	11084	46.29	3055	3085	2930	3980	2150	3065	3044.30	1.88	-1781	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	355	4.31	0.34	12	0.09	707.00	8875.00	6200	20230711	-50.89	2760	20240328	10.33	3660	-16.80	20240104	2760	10.33	20240328	6200	-50.89	20230711	2760	10.33	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
62	20240522	120308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-5	5	-0.16	29540225	9711	40.56	3055	3085	2930	3980	2150	3065	3041.86	1.88	-1720	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	357	4.33	0.34	12	0.08	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
63	20240522	110309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-5	5	-0.16	27054295	8900	37.17	3055	3075	2930	3980	2150	3065	3039.71	1.88	-1776	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	357	4.33	0.34	12	0.08	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
64	20240522	100309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	-20	5	-0.65	21549930	7101	29.66	3055	3070	2930	3980	2150	3065	3034.63	1.88	-1462	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	355	4.31	0.34	12	0.06	707.00	8875.00	6200	20230711	-50.89	2760	20240328	10.33	3660	-16.80	20240104	2760	10.33	20240328	6200	-50.89	20230711	2760	10.33	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
65	20240522	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	-40	5	-1.31	3825445	1254	5.24	3055	3060	3025	3980	2150	3065	3050.20	1.88	-327	3125	3095	3055	3025	2985	3110	3040	610	915	5000	2140	5	1	11668027	353	4.28	0.34	12	0.01	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	219309	N	N	N	N
66	20240521	160306	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-35	5	-1.13	73330645	23943	54.02	3015	3085	3015	4030	2170	3100	3062.62	1.86	2950	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	358	4.34	0.35	12	0.21	707.00	8875.00	6200	20230711	-50.56	2760	20240328	11.05	3660	-16.26	20240104	2760	11.05	20240328	6200	-50.56	20230711	2760	11.05	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
67	20240521	150307	57	100.00	KOSDAQ		건설	N	N	N	N	N	3070	-30	5	-0.97	70436280	22998	51.89	3015	3085	3015	4030	2170	3100	3062.62	1.86	3190	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	358	4.34	0.35	12	0.20	707.00	8875.00	6200	20230711	-50.48	2760	20240328	11.23	3660	-16.12	20240104	2760	11.23	20240328	6200	-50.48	20230711	2760	11.23	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
68	20240521	140307	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-40	5	-1.29	65212715	21295	48.05	3015	3085	3015	4030	2170	3100	3062.24	1.86	3091	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	357	4.33	0.34	12	0.18	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
69	20240521	130309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-35	5	-1.13	55926845	18265	41.21	3015	3080	3015	4030	2170	3100	3061.84	1.86	2258	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	358	4.34	0.35	12	0.16	707.00	8875.00	6200	20230711	-50.56	2760	20240328	11.05	3660	-16.26	20240104	2760	11.05	20240328	6200	-50.56	20230711	2760	11.05	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
70	20240521	120308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3055	-45	5	-1.45	41071670	13426	30.29	3015	3080	3015	4030	2170	3100	3058.93	1.86	1993	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	356	4.32	0.34	12	0.12	707.00	8875.00	6200	20230711	-50.73	2760	20240328	10.69	3660	-16.53	20240104	2760	10.69	20240328	6200	-50.73	20230711	2760	10.69	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
71	20240521	110308	57	100.00	KOSDAQ		건설	N	N	N	N	N	3055	-45	5	-1.45	34906035	11413	25.75	3015	3080	3015	4030	2170	3100	3058.23	1.86	1588	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	356	4.32	0.34	12	0.10	707.00	8875.00	6200	20230711	-50.73	2760	20240328	10.69	3660	-16.53	20240104	2760	10.69	20240328	6200	-50.73	20230711	2760	10.69	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
72	20240521	100309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-35	5	-1.13	21761635	7132	16.09	3015	3080	3015	4030	2170	3100	3050.85	1.86	1280	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	358	4.34	0.35	12	0.06	707.00	8875.00	6200	20230711	-50.56	2760	20240328	11.05	3660	-16.26	20240104	2760	11.05	20240328	6200	-50.56	20230711	2760	11.05	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
73	20240521	090306	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	-65	5	-2.10	5703340	1873	4.23	3015	3080	3015	4030	2170	3100	3043.21	1.86	-1	3160	3130	3100	3070	3040	3115	3055	610	930	5000	2170	5	1	11668027	354	4.29	0.34	12	0.02	707.00	8875.00	6200	20230711	-51.05	2760	20240328	9.96	3660	-17.08	20240104	2760	9.96	20240328	6200	-51.05	20230711	2760	9.96	20240328	0.12	N	017000	5000	609 억	216557	N	N	N	N
74	20240517	160309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3110	15	2	0.48	121841255	39533	71.90	3095	3120	3030	4020	2170	3095	3082.01	1.90	-2923	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	363	4.40	0.35	12	0.34	707.00	8875.00	6200	20230711	-49.84	2760	20240328	12.68	3660	-15.03	20240104	2760	12.68	20240328	6200	-49.84	20230711	2760	12.68	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
75	20240517	150310	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	20	2	0.65	111598935	36239	65.91	3095	3120	3030	4020	2170	3095	3079.52	1.90	-1772	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	363	4.41	0.35	12	0.31	707.00	8875.00	6200	20230711	-49.76	2760	20240328	12.86	3660	-14.89	20240104	2760	12.86	20240328	6200	-49.76	20230711	2760	12.86	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
76	20240517	140305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3105	10	2	0.32	92546090	30108	54.76	3095	3120	3030	4020	2170	3095	3073.80	1.90	-1675	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	362	4.39	0.35	12	0.26	707.00	8875.00	6200	20230711	-49.92	2760	20240328	12.50	3660	-15.16	20240104	2760	12.50	20240328	6200	-49.92	20230711	2760	12.50	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
77	20240517	130304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	20	2	0.65	72990665	23802	43.29	3095	3120	3030	4020	2170	3095	3066.56	1.90	-1658	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	363	4.41	0.35	12	0.20	707.00	8875.00	6200	20230711	-49.76	2760	20240328	12.86	3660	-14.89	20240104	2760	12.86	20240328	6200	-49.76	20230711	2760	12.86	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
78	20240517	120305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	0	3	0.00	58607210	19155	34.84	3095	3100	3030	4020	2170	3095	3059.61	1.90	-1103	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	361	4.38	0.35	12	0.16	707.00	8875.00	6200	20230711	-50.08	2760	20240328	12.14	3660	-15.44	20240104	2760	12.14	20240328	6200	-50.08	20230711	2760	12.14	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
79	20240517	110304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-35	5	-1.13	45864790	15017	27.31	3095	3100	3030	4020	2170	3095	3054.16	1.90	-613	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	357	4.33	0.34	12	0.13	707.00	8875.00	6200	20230711	-50.65	2760	20240328	10.87	3660	-16.39	20240104	2760	10.87	20240328	6200	-50.65	20230711	2760	10.87	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
80	20240517	100303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	-45	5	-1.45	37811910	12379	22.52	3095	3100	3030	4020	2170	3095	3054.48	1.90	-188	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	356	4.31	0.34	12	0.11	707.00	8875.00	6200	20230711	-50.81	2760	20240328	10.51	3660	-16.67	20240104	2760	10.51	20240328	6200	-50.81	20230711	2760	10.51	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
81	20240517	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	0	3	0.00	724010	234	0.43	3095	3095	3080	4020	2170	3095	3094.01	1.90	-28	3161	3127	3066	3032	2971	3145	3050	610	925	5000	2160	5	1	11668027	361	4.38	0.35	12	0.00	707.00	8875.00	6200	20230711	-50.08	2760	20240328	12.14	3660	-15.44	20240104	2760	12.14	20240328	6200	-50.08	20230711	2760	12.14	20240328	0.12	N	017000	5000	609 억	221909	N	N	N	N
82	20240516	160304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	125	2	4.21	167763170	54808	189.44	3030	3100	3005	3860	2080	2970	3060.97	1.90	158	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	361	4.38	0.35	12	0.47	707.00	8875.00	6200	20230711	-50.08	2760	20240328	12.14	3660	-15.44	20240104	2760	12.14	20240328	6200	-50.08	20230711	2760	12.14	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
83	20240516	150302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	120	2	4.04	146493455	47933	165.68	3030	3100	3005	3860	2080	2970	3056.27	1.90	46	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	361	4.37	0.35	12	0.41	707.00	8875.00	6200	20230711	-50.16	2760	20240328	11.96	3660	-15.57	20240104	2760	11.96	20240328	6200	-50.16	20230711	2760	11.96	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
84	20240516	140304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3070	100	2	3.37	118953200	38984	134.75	3030	3100	3005	3860	2080	2970	3051.39	1.90	745	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	358	4.34	0.35	12	0.33	707.00	8875.00	6200	20230711	-50.48	2760	20240328	11.23	3660	-16.12	20240104	2760	11.23	20240328	6200	-50.48	20230711	2760	11.23	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
85	20240516	130304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3075	105	2	3.54	111211480	36461	126.03	3030	3100	3005	3860	2080	2970	3050.21	1.90	1077	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	359	4.35	0.35	12	0.31	707.00	8875.00	6200	20230711	-50.40	2760	20240328	11.41	3660	-15.98	20240104	2760	11.41	20240328	6200	-50.40	20230711	2760	11.41	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
86	20240516	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	95	2	3.20	105984765	34757	120.14	3030	3100	3005	3860	2080	2970	3049.37	1.90	1080	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	358	4.34	0.35	12	0.30	707.00	8875.00	6200	20230711	-50.56	2760	20240328	11.05	3660	-16.26	20240104	2760	11.05	20240328	6200	-50.56	20230711	2760	11.05	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
87	20240516	110302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	115	2	3.87	75652200	24862	85.94	3030	3100	3005	3860	2080	2970	3042.97	1.90	639	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	360	4.36	0.35	12	0.21	707.00	8875.00	6200	20230711	-50.24	2760	20240328	11.78	3660	-15.71	20240104	2760	11.78	20240328	6200	-50.24	20230711	2760	11.78	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
88	20240516	100303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	55	2	1.85	36067680	11936	41.26	3030	3040	3005	3860	2080	2970	3021.88	1.90	-429	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	353	4.28	0.34	12	0.10	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
89	20240516	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	65	2	2.19	3867575	1277	4.41	3030	3035	3030	3860	2080	2970	3030.00	1.90	-183	3103	3036	3003	2936	2903	3020	2920	610	890	5000	2070	5	1	11668027	354	4.29	0.34	12	0.01	707.00	8875.00	6200	20230711	-51.05	2760	20240328	9.96	3660	-17.08	20240104	2760	9.96	20240328	6200	-51.05	20230711	2760	9.96	20240328	0.12	N	017000	5000	609 억	221127	N	N	N	N
90	20240514	160305	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-40	5	-1.33	86032290	28763	128.46	3005	3070	2970	3910	2110	3010	2991.07	1.93	-3562	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	347	4.20	0.33	12	0.25	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
91	20240514	150307	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-25	5	-0.83	66307145	22129	98.83	3005	3070	2970	3910	2110	3010	2996.39	1.93	-2767	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	348	4.22	0.34	12	0.19	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
92	20240514	140305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	5	2	0.17	56686760	18907	84.44	3005	3070	2970	3910	2110	3010	2998.19	1.93	-3978	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	352	4.26	0.34	12	0.16	707.00	8875.00	6200	20230711	-51.37	2760	20240328	9.24	3660	-17.62	20240104	2760	9.24	20240328	6200	-51.37	20230711	2760	9.24	20240328	0.12	N	017000	5000	609 억	224689	N	N	N	N
93	20240514	130306	57	100.00	KOSDAQ		건설	N	N	N	N	N	3010	0	3	0.00	55846960	18628	83.20	3005	3070	2970	3910	2110	3010	2998.01	1.93	-3855	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	351	4.26	0.34	12	0.16	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
94	20240514	120305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	15	2	0.50	53583125	17875	79.83	3005	3070	2970	3910	2110	3010	2997.66	1.93	-3467	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	353	4.28	0.34	12	0.15	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	224689	N	N	N	N
95	20240514	110304	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-30	5	-1.00	22846635	7663	34.23	3005	3005	2970	3910	2110	3010	2981.42	1.93	-2850	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	348	4.21	0.34	12	0.07	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
96	20240514	100305	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-35	5	-1.16	18563240	6223	27.79	3005	3005	2970	3910	2110	3010	2983.00	1.93	-2850	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
97	20240514	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-10	5	-0.33	622025	207	0.92	3005	3005	3000	3910	2110	3010	3004.95	1.93	-35	3046	3027	2991	2972	2936	3037	2982	610	900	5000	2100	5	1	11668027	350	4.24	0.34	12	0.00	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	0.12	N	017000	5000	609 억	224689	N	N	N	N
98	20240513	160306	57	100.00	KOSDAQ		건설	N	N	N	N	N	3010	-15	5	-0.50	66675465	22370	187.70	2985	3010	2955	3930	2120	3025	2980.53	1.93	-683	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	351	4.26	0.34	12	0.19	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
99	20240513	150306	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-50	5	-1.65	58120640	19526	163.84	2985	3000	2955	3930	2120	3025	2976.52	1.93	-645	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	347	4.21	0.34	12	0.17	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
100	20240513	140304	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-50	5	-1.65	53446325	17956	150.66	2985	3000	2955	3930	2120	3025	2976.46	1.93	-680	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	347	4.21	0.34	12	0.15	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
101	20240513	130304	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-50	5	-1.65	40687310	13652	114.55	2985	3000	2955	3930	2120	3025	2980.25	1.93	-680	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	347	4.21	0.34	12	0.12	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
102	20240513	120305	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	-30	5	-0.99	38150115	12801	107.41	2985	3000	2955	3930	2120	3025	2980.17	1.93	-684	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	349	4.24	0.34	12	0.11	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
103	20240513	110305	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-55	5	-1.82	33846405	11359	95.31	2985	3000	2955	3930	2120	3025	2979.61	1.93	-317	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	347	4.20	0.33	12	0.10	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
104	20240513	100306	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	-30	5	-0.99	25652645	8601	72.17	2985	3000	2970	3930	2120	3025	2982.41	1.93	-150	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	349	4.24	0.34	12	0.07	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
105	20240513	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-40	5	-1.32	2038050	683	5.73	2985	2985	2970	3930	2120	3025	2982.60	1.93	-242	3088	3056	2993	2961	2898	3072	2977	610	905	5000	2110	5	1	11668027	348	4.22	0.34	12	0.01	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	0.12	N	017000	5000	609 억	225046	N	N	N	N
106	20240510	160257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	60	2	2.02	35301520	11915	71.75	2945	3025	2930	3850	2080	2965	2961.94	1.92	506	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	353	4.28	0.34	12	0.10	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	224335	N	N	N	N
107	20240510	150259	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-15	5	-0.51	24650540	8373	50.42	2945	2965	2930	3850	2080	2965	2944.05	1.92	448	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.07	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
108	20240510	140259	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-15	5	-0.51	22536200	7655	46.10	2945	2965	2930	3850	2080	2965	2943.98	1.92	383	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.07	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
109	20240510	130258	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-15	5	-0.51	21690750	7368	44.37	2945	2965	2930	3850	2080	2965	2943.91	1.92	371	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.06	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
110	20240510	120257	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-15	5	-0.51	18790685	6386	38.45	2945	2965	2930	3850	2080	2965	2942.48	1.92	946	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.05	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
111	20240510	110257	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-20	5	-0.67	17363760	5901	35.53	2945	2965	2930	3850	2080	2965	2942.51	1.92	964	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.05	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
112	20240510	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-20	5	-0.67	11344085	3853	23.20	2945	2965	2940	3850	2080	2965	2944.22	1.92	984	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.03	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
113	20240510	090259	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-20	5	-0.67	650865	221	1.33	2945	2945	2945	3850	2080	2965	2945.00	1.92	-32	3031	2997	2961	2927	2891	2980	2910	610	885	5000	2070	5	1	11668027	344	4.17	0.33	12	0.00	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	0.12	N	017000	5000	609 억	224335	N	N	N	N
114	20240509	160303	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-5	5	-0.17	47820490	16167	85.15	2985	2995	2925	3860	2080	2970	2957.91	1.92	242	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	346	4.19	0.33	12	0.14	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
115	20240509	150304	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	0	3	0.00	43841460	14825	78.08	2985	2995	2925	3860	2080	2970	2957.27	1.92	447	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	347	4.20	0.33	12	0.13	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
116	20240509	140259	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	5	2	0.17	43383735	14670	77.27	2985	2995	2925	3860	2080	2970	2957.31	1.92	470	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	347	4.21	0.34	12	0.13	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
117	20240509	130300	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-25	5	-0.84	39612915	13399	70.57	2985	2995	2925	3860	2080	2970	2956.41	1.92	1416	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	344	4.17	0.33	12	0.11	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
118	20240509	120259	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-25	5	-0.84	35824030	12107	63.77	2985	2995	2940	3860	2080	2970	2958.95	1.92	1128	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	344	4.17	0.33	12	0.10	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
119	20240509	110254	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	-15	5	-0.51	26281600	8867	46.70	2985	2995	2945	3860	2080	2970	2963.98	1.92	1224	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	345	4.18	0.33	12	0.08	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
120	20240509	100256	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-20	5	-0.67	22534170	7597	40.01	2985	2995	2945	3860	2080	2970	2966.19	1.92	1497	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	344	4.17	0.33	12	0.07	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
121	20240509	090254	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	20	2	0.67	2830175	948	4.99	2985	2990	2985	3860	2080	2970	2985.42	1.92	-95	2993	2981	2958	2946	2923	2987	2952	610	890	5000	2070	5	1	11668027	349	4.23	0.34	12	0.01	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	0.12	N	017000	5000	609 억	224099	N	N	N	N
122	20240508	160254	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	55920055	18936	42.73	2960	2970	2935	3835	2065	2950	2953.11	1.92	-62	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	347	4.20	0.33	12	0.16	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
123	20240508	150257	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	5	2	0.17	51459190	17430	39.33	2960	2965	2935	3835	2065	2950	2952.34	1.92	-613	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	345	4.18	0.33	12	0.15	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
124	20240508	140253	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	0	3	0.00	48446070	16409	37.02	2960	2965	2935	3835	2065	2950	2952.41	1.92	-940	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	344	4.17	0.33	12	0.14	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
125	20240508	130251	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-10	5	-0.34	18945575	6423	14.49	2960	2965	2935	3835	2065	2950	2949.64	1.92	-1260	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	343	4.16	0.33	12	0.06	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
126	20240508	120254	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-5	5	-0.17	14015435	4748	10.71	2960	2965	2935	3835	2065	2950	2951.87	1.92	-333	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	344	4.17	0.33	12	0.04	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
127	20240508	110318	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	0	3	0.00	12417355	4206	9.49	2960	2965	2935	3835	2065	2950	2952.31	1.92	-371	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	344	4.17	0.33	12	0.04	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
128	20240508	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-10	5	-0.34	10868090	3680	8.30	2960	2965	2935	3835	2065	2950	2953.31	1.92	-157	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	343	4.16	0.33	12	0.03	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
129	20240508	090254	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	10	2	0.34	665750	225	0.51	2960	2960	2960	3835	2065	2950	2960.00	1.92	-29	3063	3006	2913	2856	2763	3035	2885	610	885	5000	2060	5	1	11668027	345	4.19	0.33	12	0.00	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	0.12	N	017000	5000	609 억	223873	N	N	N	N
130	20240503	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-55	5	-1.83	77908260	26100	31.03	3005	3060	2910	3905	2105	3005	2984.07	1.83	-727	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	344	4.17	0.33	12	0.22	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
131	20240503	150300	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-40	5	-1.33	74650720	24996	29.72	3005	3060	2910	3905	2105	3005	2985.62	1.83	-840	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	346	4.19	0.33	12	0.21	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
132	20240503	140300	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-25	5	-0.83	68507125	22933	27.27	3005	3060	2910	3905	2105	3005	2986.34	1.83	-1001	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	348	4.21	0.34	12	0.20	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
133	20240503	130301	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	-45	5	-1.50	62524710	20927	24.88	3005	3060	2910	3905	2105	3005	2986.76	1.83	-1160	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	345	4.19	0.33	12	0.18	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
134	20240503	120300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-5	5	-0.17	56914715	19029	22.63	3005	3060	2910	3905	2105	3005	2990.05	1.83	-1727	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	350	4.24	0.34	12	0.16	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
135	20240503	110259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-5	5	-0.17	37658625	12513	14.88	3005	3060	2950	3905	2105	3005	3010.02	1.83	-1127	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	350	4.24	0.34	12	0.11	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	0.12	N	017000	5000	609 억	213426	N	N	N	N
136	20240503	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	25	2	0.83	35873770	11923	14.18	3005	3060	2950	3905	2105	3005	3009.19	1.83	-744	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	354	4.29	0.34	12	0.10	707.00	8875.00	6200	20230711	-51.13	2760	20240328	9.78	3660	-17.21	20240104	2760	9.78	20240328	6200	-51.13	20230711	2760	9.78	20240328	0.12	N	017000	5000	609 억	213426	N	N	N	N
137	20240503	090257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	20	2	0.67	16631465	5537	6.58	3005	3025	2950	3905	2105	3005	3003.36	1.83	-81	3198	3101	3023	2926	2848	3150	2975	610	900	5000	2100	5	1	11668027	353	4.28	0.34	12	0.05	707.00	8875.00	6200	20230711	-51.21	2760	20240328	9.60	3660	-17.35	20240104	2760	9.60	20240328	6200	-51.21	20230711	2760	9.60	20240328	0.12	N	017000	5000	609 억	213426	N	N	N	N
138	20240502	160256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3005	75	2	2.56	254925530	84074	204.73	2945	3120	2945	3805	2055	2930	3032.86	1.84	-673	2996	2962	2916	2882	2836	2980	2900	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	0.13	N	017000	5000	609 억	214149	N	N	N	N
139	20240502	150258	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	60	2	2.05	244392940	80552	196.15	2945	3120	2945	3805	2055	2930	3034.66	1.84	-381	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	349	4.23	0.34	12	0.69	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	0.13	N	017000	5000	609 억	214149	N	N	N	N
140	20240502	140257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3010	80	2	2.73	228565550	75265	183.28	2945	3120	2945	3805	2055	2930	3037.56	1.84	11	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	351	4.26	0.34	12	0.65	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	0.13	N	017000	5000	609 억	214149	N	N	N	N
141	20240502	130256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	105	2	3.58	220458150	72586	176.75	2945	3120	2945	3805	2055	2930	3037.98	1.84	114	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	354	4.29	0.34	12	0.62	707.00	8875.00	6200	20230711	-51.05	2760	20240328	9.96	3660	-17.08	20240104	2760	9.96	20240328	6200	-51.05	20230711	2760	9.96	20240328	0.13	N	017000	5000	609 억	214149	N	N	N	N
142	20240502	120256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	100	2	3.41	214367655	70575	171.86	2945	3120	2945	3805	2055	2930	3038.25	1.84	-32	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	354	4.29	0.34	12	0.60	707.00	8875.00	6200	20230711	-51.13	2760	20240328	9.78	3660	-17.21	20240104	2760	9.78	20240328	6200	-51.13	20230711	2760	9.78	20240328	0.13	N	017000	5000	609 억	214149	N	N	N	N
143	20240502	110255	57	100.00	KOSDAQ		건설	N	N	N	N	N	3010	80	2	2.73	209717460	69038	168.11	2945	3120	2945	3805	2055	2930	3038.53	1.84	131	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	351	4.26	0.34	12	0.59	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	0.13	N	017000	5000	609 억	214149	N	N	N	N
144	20240502	100256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	170	2	5.80	106464415	35008	85.25	2945	3120	2945	3805	2055	2930	3042.83	1.84	1177	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	362	4.38	0.35	12	0.30	707.00	8875.00	6200	20230711	-50.00	2760	20240328	12.32	3660	-15.30	20240104	2760	12.32	20240328	6200	-50.00	20230711	2760	12.32	20240328	0.13	N	017000	5000	609 억	214149	N	N	N	N
145	20240502	090255	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	15	2	0.51	13724960	4659	11.35	2945	2965	2945	3805	2055	2930	2947.91	1.84	609	2996	2962	2916	2882	2836	2980	2900	610	875	5000	2050	5	1	11668027	344	4.17	0.33	12	0.04	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	214149	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History