KissMeData/001840/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 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	20240628	160130	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2365	-20	5	-0.84	38932270	16440	74.00	2380	2400	2350	3100	1670	2385	2368.14	1.30	18	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	468	-34.28	1.01	12	0.08	-69.00	2352.00	5490	20230720	-56.92	2350	20240628	0.64	3315	-28.66	20240111	2350	0.64	20240628	5490	-56.92	20230720	2350	0.64	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
3	20240628	150128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2360	-25	5	-1.05	37946885	16023	72.12	2380	2400	2350	3100	1670	2385	2368.28	1.30	77	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	467	-34.20	1.00	12	0.08	-69.00	2352.00	5490	20230720	-57.01	2350	20240628	0.43	3315	-28.81	20240111	2350	0.43	20240628	5490	-57.01	20230720	2350	0.43	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
4	20240628	140128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2375	-10	5	-0.42	20355870	8568	38.57	2380	2400	2350	3100	1670	2385	2375.80	1.30	656	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	470	-34.42	1.01	12	0.04	-69.00	2352.00	5490	20230720	-56.74	2350	20240628	1.06	3315	-28.36	20240111	2350	1.06	20240628	5490	-56.74	20230720	2350	1.06	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
5	20240628	130128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2375	-10	5	-0.42	19177220	8070	36.33	2380	2400	2350	3100	1670	2385	2376.36	1.30	762	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	470	-34.42	1.01	12	0.04	-69.00	2352.00	5490	20230720	-56.74	2350	20240628	1.06	3315	-28.36	20240111	2350	1.06	20240628	5490	-56.74	20230720	2350	1.06	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
6	20240628	120128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2370	-15	5	-0.63	15608985	6567	29.56	2380	2400	2350	3100	1670	2385	2376.88	1.30	805	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	469	-34.35	1.01	12	0.03	-69.00	2352.00	5490	20230720	-56.83	2350	20240628	0.85	3315	-28.51	20240111	2350	0.85	20240628	5490	-56.83	20230720	2350	0.85	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
7	20240628	110128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2370	-15	5	-0.63	13723490	5772	25.98	2380	2400	2350	3100	1670	2385	2377.60	1.30	931	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	469	-34.35	1.01	12	0.03	-69.00	2352.00	5490	20230720	-56.83	2350	20240628	0.85	3315	-28.51	20240111	2350	0.85	20240628	5490	-56.83	20230720	2350	0.85	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
8	20240628	100127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2385	0	3	0.00	10694675	4493	20.22	2380	2400	2360	3100	1670	2385	2380.30	1.30	1121	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	472	-34.57	1.01	12	0.02	-69.00	2352.00	5490	20230720	-56.56	2360	20240628	1.06	3315	-28.05	20240111	2360	1.06	20240628	5490	-56.56	20230720	2360	1.06	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
9	20240628	090127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2400	15	2	0.63	1238405	517	2.33	2380	2400	2380	3100	1670	2385	2395.37	1.30	-154	2448	2416	2398	2366	2348	2407	2357	99	715	500	1430	5	1	19805760	475	-34.78	1.02	12	0.00	-69.00	2352.00	5490	20230720	-56.28	2380	20240628	0.84	3315	-27.60	20240111	2380	0.84	20240628	5490	-56.28	20230720	2380	0.84	20240628	1.08	N	001840	500	99 억	258380	N	N	N	N
10	20240627	160127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2385	-35	5	-1.45	52793525	22042	219.76	2410	2430	2380	3145	1695	2420	2395.13	1.31	-1603	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	472	-34.57	1.01	12	0.11	-69.00	2352.00	5490	20230720	-56.56	2380	20240627	0.21	3315	-28.05	20240111	2380	0.21	20240627	5490	-56.56	20230720	2380	0.21	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
11	20240627	150128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2395	-25	5	-1.03	50024185	20880	208.18	2410	2430	2380	3145	1695	2420	2395.79	1.31	-1140	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	474	-34.71	1.02	12	0.11	-69.00	2352.00	5490	20230720	-56.38	2380	20240627	0.63	3315	-27.75	20240111	2380	0.63	20240627	5490	-56.38	20230720	2380	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
12	20240627	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2400	-20	5	-0.83	33312945	13873	138.32	2410	2430	2385	3145	1695	2420	2401.28	1.31	-1386	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	475	-34.78	1.02	12	0.07	-69.00	2352.00	5490	20230720	-56.28	2385	20240627	0.63	3315	-27.60	20240111	2385	0.63	20240627	5490	-56.28	20230720	2385	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
13	20240627	130127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2405	-15	5	-0.62	28131735	11708	116.73	2410	2430	2390	3145	1695	2420	2402.78	1.31	-1181	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	476	-34.86	1.02	12	0.06	-69.00	2352.00	5490	20230720	-56.19	2390	20240627	0.63	3315	-27.45	20240111	2390	0.63	20240627	5490	-56.19	20230720	2390	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
14	20240627	120127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2405	-15	5	-0.62	22793320	9488	94.60	2410	2430	2390	3145	1695	2420	2402.33	1.31	-1069	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	476	-34.86	1.02	12	0.05	-69.00	2352.00	5490	20230720	-56.19	2390	20240627	0.63	3315	-27.45	20240111	2390	0.63	20240627	5490	-56.19	20230720	2390	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
15	20240627	110128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2405	-15	5	-0.62	17733555	7379	73.57	2410	2430	2390	3145	1695	2420	2403.25	1.31	-587	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	476	-34.86	1.02	12	0.04	-69.00	2352.00	5490	20230720	-56.19	2390	20240627	0.63	3315	-27.45	20240111	2390	0.63	20240627	5490	-56.19	20230720	2390	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
16	20240627	100127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2405	-15	5	-0.62	12601900	5242	52.26	2410	2430	2390	3145	1695	2420	2404.03	1.31	-517	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	476	-34.86	1.02	12	0.03	-69.00	2352.00	5490	20230720	-56.19	2390	20240627	0.63	3315	-27.45	20240111	2390	0.63	20240627	5490	-56.19	20230720	2390	0.63	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
17	20240627	090127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2410	-10	5	-0.41	19280	8	0.08	2410	2410	2410	3145	1695	2420	2410.00	1.31	0	2460	2440	2425	2405	2390	2437	2402	99	725	500	1450	5	1	19805760	477	-34.93	1.02	12	0.00	-69.00	2352.00	5490	20230720	-56.10	2410	20240627	0.00	3315	-27.30	20240111	2410	0.00	20240627	5490	-56.10	20230720	2410	0.00	20240627	1.10	N	001840	500	99 억	259983	N	N	N	N
18	20240626	160127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2420	0	3	0.00	24333990	10030	52.41	2420	2445	2410	3145	1695	2420	2426.12	1.32	-1194	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	479	-35.07	1.03	12	0.05	-69.00	2352.00	5490	20230720	-55.92	2410	20240626	0.41	3315	-27.00	20240111	2410	0.41	20240626	5490	-55.92	20230720	2410	0.41	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
19	20240626	150127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2420	0	3	0.00	19449725	8009	41.85	2420	2445	2410	3145	1695	2420	2428.48	1.32	-1048	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	479	-35.07	1.03	12	0.04	-69.00	2352.00	5490	20230720	-55.92	2410	20240626	0.41	3315	-27.00	20240111	2410	0.41	20240626	5490	-55.92	20230720	2410	0.41	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
20	20240626	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2430	10	2	0.41	15550135	6398	33.43	2420	2445	2410	3145	1695	2420	2430.47	1.32	-519	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	481	-35.22	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.74	2410	20240626	0.83	3315	-26.70	20240111	2410	0.83	20240626	5490	-55.74	20230720	2410	0.83	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
21	20240626	130127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2420	0	3	0.00	14873750	6119	31.97	2420	2445	2410	3145	1695	2420	2430.75	1.32	-492	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	479	-35.07	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.92	2410	20240626	0.41	3315	-27.00	20240111	2410	0.41	20240626	5490	-55.92	20230720	2410	0.41	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
22	20240626	120127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2430	10	2	0.41	12439185	5115	26.73	2420	2445	2410	3145	1695	2420	2431.90	1.32	-489	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	481	-35.22	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.74	2410	20240626	0.83	3315	-26.70	20240111	2410	0.83	20240626	5490	-55.74	20230720	2410	0.83	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
23	20240626	110127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2430	10	2	0.41	11069735	4550	23.77	2420	2445	2410	3145	1695	2420	2432.91	1.32	-377	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	481	-35.22	1.03	12	0.02	-69.00	2352.00	5490	20230720	-55.74	2410	20240626	0.83	3315	-26.70	20240111	2410	0.83	20240626	5490	-55.74	20230720	2410	0.83	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
24	20240626	100127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2440	20	2	0.83	7244160	2978	15.56	2420	2445	2410	3145	1695	2420	2432.56	1.32	-9	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	483	-35.36	1.04	12	0.02	-69.00	2352.00	5490	20230720	-55.56	2410	20240626	1.24	3315	-26.40	20240111	2410	1.24	20240626	5490	-55.56	20230720	2410	1.24	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
25	20240626	090127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2420	0	3	0.00	1154340	477	2.49	2420	2420	2420	3145	1695	2420	2420.00	1.32	0	2486	2452	2436	2402	2386	2445	2395	99	725	500	1450	5	1	19805760	479	-35.07	1.03	12	0.00	-69.00	2352.00	5490	20230720	-55.92	2420	20240626	0.00	3315	-27.00	20240111	2420	0.00	20240626	5490	-55.92	20230720	2420	0.00	20240626	1.08	N	001840	500	99 억	261177	N	N	N	N
26	20240625	160127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2420	-40	5	-1.63	46309930	19064	67.14	2445	2470	2420	3195	1725	2460	2429.20	1.32	-962	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	479	-35.07	1.03	12	0.10	-69.00	2352.00	5490	20230720	-55.92	2420	20240625	0.00	3315	-27.00	20240111	2420	0.00	20240625	5490	-55.92	20230720	2420	0.00	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
27	20240625	150127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2435	-25	5	-1.02	35239125	14497	51.06	2445	2470	2420	3195	1725	2460	2430.79	1.32	-611	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	482	-35.29	1.04	12	0.07	-69.00	2352.00	5490	20230720	-55.65	2420	20240625	0.62	3315	-26.55	20240111	2420	0.62	20240625	5490	-55.65	20230720	2420	0.62	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
28	20240625	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2435	-25	5	-1.02	34474535	14183	49.95	2445	2470	2420	3195	1725	2460	2430.69	1.32	-492	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	482	-35.29	1.04	12	0.07	-69.00	2352.00	5490	20230720	-55.65	2420	20240625	0.62	3315	-26.55	20240111	2420	0.62	20240625	5490	-55.65	20230720	2420	0.62	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
29	20240625	130127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2430	-30	5	-1.22	25264980	10386	36.58	2445	2470	2420	3195	1725	2460	2432.60	1.32	-306	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	481	-35.22	1.03	12	0.05	-69.00	2352.00	5490	20230720	-55.74	2420	20240625	0.41	3315	-26.70	20240111	2420	0.41	20240625	5490	-55.74	20230720	2420	0.41	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
30	20240625	120127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2455	-5	5	-0.20	23649605	9723	34.24	2445	2470	2420	3195	1725	2460	2432.34	1.32	-293	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	486	-35.58	1.04	12	0.05	-69.00	2352.00	5490	20230720	-55.28	2420	20240625	1.45	3315	-25.94	20240111	2420	1.45	20240625	5490	-55.28	20230720	2420	1.45	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
31	20240625	110131	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2450	-10	5	-0.41	23076290	9489	33.42	2445	2470	2420	3195	1725	2460	2431.90	1.32	-62	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	485	-35.51	1.04	12	0.05	-69.00	2352.00	5490	20230720	-55.37	2420	20240625	1.24	3315	-26.09	20240111	2420	1.24	20240625	5490	-55.37	20230720	2420	1.24	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
32	20240625	100127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2445	-15	5	-0.61	17454015	7173	25.26	2445	2470	2425	3195	1725	2460	2433.29	1.32	-178	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	484	-35.43	1.04	12	0.04	-69.00	2352.00	5490	20230720	-55.46	2425	20240625	0.82	3315	-26.24	20240111	2425	0.82	20240625	5490	-55.46	20230720	2425	0.82	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
33	20240625	090128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2450	-10	5	-0.41	229835	94	0.33	2445	2450	2445	3195	1725	2460	2445.05	1.32	0	2543	2501	2473	2431	2403	2487	2417	99	735	500	1470	5	1	19805760	485	-35.51	1.04	12	0.00	-69.00	2352.00	5490	20230720	-55.37	2445	20240625	0.20	3315	-26.09	20240111	2445	0.20	20240625	5490	-55.37	20230720	2445	0.20	20240625	1.09	N	001840	500	99 억	262131	N	N	N	N
34	20240624	160127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2460	-55	5	-2.19	70441785	28392	122.51	2515	2515	2445	3265	1765	2515	2481.04	1.33	-1445	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	487	-35.65	1.05	12	0.14	-69.00	2352.00	5490	20230720	-55.19	2445	20240624	0.61	3315	-25.79	20240111	2445	0.61	20240624	5490	-55.19	20230720	2445	0.61	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
35	20240624	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2460	-55	5	-2.19	66934010	26963	116.34	2515	2515	2445	3265	1765	2515	2482.44	1.33	-926	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	487	-35.65	1.05	12	0.14	-69.00	2352.00	5490	20230720	-55.19	2445	20240624	0.61	3315	-25.79	20240111	2445	0.61	20240624	5490	-55.19	20230720	2445	0.61	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
36	20240624	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2450	-65	5	-2.58	63434745	25536	110.18	2515	2515	2450	3265	1765	2515	2484.13	1.33	-754	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	485	-35.51	1.04	12	0.13	-69.00	2352.00	5490	20230720	-55.37	2450	20240624	0.00	3315	-26.09	20240111	2450	0.00	20240624	5490	-55.37	20230720	2450	0.00	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
37	20240624	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2470	-45	5	-1.79	54278455	21806	94.09	2515	2515	2450	3265	1765	2515	2489.15	1.33	-587	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	489	-35.80	1.05	12	0.11	-69.00	2352.00	5490	20230720	-55.01	2450	20240624	0.82	3315	-25.49	20240111	2450	0.82	20240624	5490	-55.01	20230720	2450	0.82	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
38	20240624	120127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2485	-30	5	-1.19	44620575	17882	77.16	2515	2515	2465	3265	1765	2515	2495.28	1.33	-429	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	492	-36.01	1.06	12	0.09	-69.00	2352.00	5490	20230720	-54.74	2465	20240624	0.81	3315	-25.04	20240111	2465	0.81	20240624	5490	-54.74	20230720	2465	0.81	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
39	20240624	110127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2485	-30	5	-1.19	30249460	12116	52.28	2515	2515	2465	3265	1765	2515	2496.65	1.33	-63	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	492	-36.01	1.06	12	0.06	-69.00	2352.00	5490	20230720	-54.74	2465	20240624	0.81	3315	-25.04	20240111	2465	0.81	20240624	5490	-54.74	20230720	2465	0.81	20240624	1.09	N	001840	500	99 억	263576	N	N	N	N
40	20240624	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	-15	5	-0.60	20245665	8094	34.92	2515	2515	2495	3265	1765	2515	2501.32	1.33	28	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	495	-36.23	1.06	12	0.04	-69.00	2352.00	5490	20230720	-54.46	2475	20240417	1.01	3315	-24.59	20240111	2475	1.01	20240417	5490	-54.46	20230720	2475	1.01	20240417	1.09	N	001840	500	99 억	263576	N	N	N	N
41	20240624	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-10	5	-0.40	192950	77	0.33	2515	2515	2505	3265	1765	2515	2505.84	1.33	69	2605	2560	2530	2485	2455	2545	2470	99	750	500	1500	5	1	19805760	496	-36.30	1.07	12	0.00	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.09	N	001840	500	99 억	263576	N	N	N	N
42	20240621	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-30	5	-1.18	58156200	23175	120.75	2530	2575	2500	3305	1785	2545	2509.44	1.35	-4169	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	498	-36.45	1.07	12	0.12	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
43	20240621	150125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2500	-45	5	-1.77	36556280	14548	75.80	2530	2575	2500	3305	1785	2545	2512.80	1.35	-2910	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	495	-36.23	1.06	12	0.07	-69.00	2352.00	5490	20230720	-54.46	2475	20240417	1.01	3315	-24.59	20240111	2475	1.01	20240417	5490	-54.46	20230720	2475	1.01	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
44	20240621	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-40	5	-1.57	31518220	12537	65.32	2530	2575	2500	3305	1785	2545	2514.02	1.35	-2622	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	496	-36.30	1.07	12	0.06	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
45	20240621	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	-35	5	-1.38	24932900	9909	51.63	2530	2575	2505	3305	1785	2545	2516.19	1.35	-1711	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	497	-36.38	1.07	12	0.05	-69.00	2352.00	5490	20230720	-54.28	2475	20240417	1.41	3315	-24.28	20240111	2475	1.41	20240417	5490	-54.28	20230720	2475	1.41	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
46	20240621	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	-25	5	-0.98	23758180	9441	49.19	2530	2575	2505	3305	1785	2545	2516.49	1.35	-1430	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	499	-36.52	1.07	12	0.05	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
47	20240621	110126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-40	5	-1.57	21580940	8573	44.67	2530	2575	2505	3305	1785	2545	2517.31	1.35	-1327	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	496	-36.30	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
48	20240621	100125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-30	5	-1.18	8204630	3249	16.93	2530	2575	2505	3305	1785	2545	2525.28	1.35	-959	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	498	-36.45	1.07	12	0.02	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
49	20240621	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	-25	5	-0.98	244760	97	0.51	2530	2530	2520	3305	1785	2545	2523.30	1.35	-32	2575	2560	2530	2515	2485	2567	2522	99	760	500	1520	5	1	19805760	499	-36.52	1.07	12	0.00	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	267708	N	N	N	N
50	20240620	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	5	2	0.20	48096885	19142	68.67	2540	2545	2500	3300	1780	2540	2512.64	1.35	-353	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	504	-36.88	1.08	12	0.10	-69.00	2352.00	5490	20230720	-53.64	2475	20240417	2.83	3315	-23.23	20240111	2475	2.83	20240417	5490	-53.64	20230720	2475	2.83	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
51	20240620	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	-20	5	-0.79	34274810	13640	48.93	2540	2545	2500	3300	1780	2540	2512.82	1.35	-240	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	499	-36.52	1.07	12	0.07	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
52	20240620	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	-20	5	-0.79	28869455	11484	41.20	2540	2545	2500	3300	1780	2540	2513.88	1.35	-240	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	499	-36.52	1.07	12	0.06	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
53	20240620	130126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	-10	5	-0.39	27722655	11029	39.57	2540	2545	2500	3300	1780	2540	2513.61	1.35	-240	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	501	-36.67	1.08	12	0.06	-69.00	2352.00	5490	20230720	-53.92	2475	20240417	2.22	3315	-23.68	20240111	2475	2.22	20240417	5490	-53.92	20230720	2475	2.22	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
54	20240620	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	-10	5	-0.39	27295860	10860	38.96	2540	2545	2500	3300	1780	2540	2513.43	1.35	-240	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	501	-36.67	1.08	12	0.05	-69.00	2352.00	5490	20230720	-53.92	2475	20240417	2.22	3315	-23.68	20240111	2475	2.22	20240417	5490	-53.92	20230720	2475	2.22	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
55	20240620	110126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-25	5	-0.98	19567940	7794	27.96	2540	2545	2500	3300	1780	2540	2510.64	1.35	101	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	498	-36.45	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
56	20240620	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-25	5	-0.98	14666350	5842	20.96	2540	2545	2500	3300	1780	2540	2510.50	1.35	260	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	498	-36.45	1.07	12	0.03	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
57	20240620	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	0	3	0.00	296680	117	0.42	2540	2540	2535	3300	1780	2540	2535.73	1.35	-1	2573	2556	2528	2511	2483	2565	2520	99	760	500	1520	5	1	19805760	503	-36.81	1.08	12	0.00	-69.00	2352.00	5490	20230720	-53.73	2475	20240417	2.63	3315	-23.38	20240111	2475	2.63	20240417	5490	-53.73	20230720	2475	2.63	20240417	1.11	N	001840	500	99 억	268062	N	N	N	N
58	20240619	160126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	20	2	0.79	70091295	27874	164.01	2520	2545	2500	3275	1765	2520	2514.57	1.36	-1695	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	503	-36.81	1.08	12	0.14	-69.00	2352.00	5490	20230720	-53.73	2475	20240417	2.63	3315	-23.38	20240111	2475	2.63	20240417	5490	-53.73	20230720	2475	2.63	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
59	20240619	150124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	-10	5	-0.40	60472060	24067	141.61	2520	2530	2500	3275	1765	2520	2512.65	1.36	-1019	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	497	-36.38	1.07	12	0.12	-69.00	2352.00	5490	20230720	-54.28	2475	20240417	1.41	3315	-24.28	20240111	2475	1.41	20240417	5490	-54.28	20230720	2475	1.41	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
60	20240619	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	5	2	0.20	47868030	19051	112.10	2520	2530	2500	3275	1765	2520	2512.63	1.36	-768	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	500	-36.59	1.07	12	0.10	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
61	20240619	130124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	0	3	0.00	45703830	18191	107.04	2520	2530	2500	3275	1765	2520	2512.44	1.36	-768	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	499	-36.52	1.07	12	0.09	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
62	20240619	120124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	0	3	0.00	35023470	13941	82.03	2520	2530	2500	3275	1765	2520	2512.26	1.36	-633	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	499	-36.52	1.07	12	0.07	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
63	20240619	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	5	2	0.20	27821995	11084	65.22	2520	2530	2500	3275	1765	2520	2510.10	1.36	-474	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	500	-36.59	1.07	12	0.06	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
64	20240619	100125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	-10	5	-0.40	20528430	8185	48.16	2520	2520	2500	3275	1765	2520	2508.05	1.36	-111	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	497	-36.38	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.28	2475	20240417	1.41	3315	-24.28	20240111	2475	1.41	20240417	5490	-54.28	20230720	2475	1.41	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
65	20240619	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	0	3	0.00	234360	93	0.55	2520	2520	2520	3275	1765	2520	2520.00	1.36	-34	2533	2526	2513	2506	2493	2530	2510	99	755	500	1510	5	1	19805760	499	-36.52	1.07	12	0.00	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.12	N	001840	500	99 억	269757	N	N	N	N
66	20240618	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	5	2	0.20	42620890	16995	70.40	2505	2520	2500	3265	1765	2515	2507.85	1.37	-1933	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	499	-36.52	1.07	12	0.09	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
67	20240618	150125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-10	5	-0.40	34122520	13603	56.35	2505	2520	2505	3265	1765	2515	2508.46	1.37	-1736	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	496	-36.30	1.07	12	0.07	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
68	20240618	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	-5	5	-0.20	24293395	9682	40.11	2505	2520	2505	3265	1765	2515	2509.13	1.37	-1508	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	497	-36.38	1.07	12	0.05	-69.00	2352.00	5490	20230720	-54.28	2475	20240417	1.41	3315	-24.28	20240111	2475	1.41	20240417	5490	-54.28	20230720	2475	1.41	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
69	20240618	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	5	2	0.20	21388175	8524	35.31	2505	2520	2505	3265	1765	2515	2509.17	1.37	-1436	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	499	-36.52	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
70	20240618	120125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	0	3	0.00	20532560	8184	33.90	2505	2520	2505	3265	1765	2515	2508.87	1.37	-1436	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	498	-36.45	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
71	20240618	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	5	2	0.20	19892740	7930	32.85	2505	2520	2505	3265	1765	2515	2508.54	1.37	-1435	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	499	-36.52	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
72	20240618	100125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2510	-5	5	-0.20	8969790	3579	14.83	2505	2520	2505	3265	1765	2515	2506.23	1.37	-1401	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	497	-36.38	1.07	12	0.02	-69.00	2352.00	5490	20230720	-54.28	2475	20240417	1.41	3315	-24.28	20240111	2475	1.41	20240417	5490	-54.28	20230720	2475	1.41	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
73	20240618	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-10	5	-0.40	1555605	621	2.57	2505	2505	2505	3265	1765	2515	2505.00	1.37	-91	2545	2530	2515	2500	2485	2522	2492	99	750	500	1500	5	1	19805760	496	-36.30	1.07	12	0.00	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.11	N	001840	500	99 억	271688	N	N	N	N
74	20240617	160124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-5	5	-0.20	60495300	24141	99.15	2520	2530	2500	3275	1765	2520	2505.92	1.37	-801	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	498	-36.45	1.07	12	0.12	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
75	20240617	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	5	2	0.20	59117645	23592	96.90	2520	2530	2500	3275	1765	2520	2505.83	1.37	-607	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	500	-36.59	1.07	12	0.12	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
76	20240617	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	10	2	0.40	54561785	21777	89.44	2520	2530	2500	3275	1765	2520	2505.48	1.37	-512	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	501	-36.67	1.08	12	0.11	-69.00	2352.00	5490	20230720	-53.92	2475	20240417	2.22	3315	-23.68	20240111	2475	2.22	20240417	5490	-53.92	20230720	2475	2.22	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
77	20240617	130124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	10	2	0.40	54121565	21603	88.73	2520	2530	2500	3275	1765	2520	2505.28	1.37	-490	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	501	-36.67	1.08	12	0.11	-69.00	2352.00	5490	20230720	-53.92	2475	20240417	2.22	3315	-23.68	20240111	2475	2.22	20240417	5490	-53.92	20230720	2475	2.22	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
78	20240617	120124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	0	3	0.00	45994590	18376	75.47	2520	2530	2500	3275	1765	2520	2502.97	1.37	-377	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	499	-36.52	1.07	12	0.09	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
79	20240617	110124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-15	5	-0.60	44255115	17682	72.62	2520	2530	2500	3275	1765	2520	2502.83	1.37	-377	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	496	-36.30	1.07	12	0.09	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
80	20240617	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	5	2	0.20	35900415	14351	58.94	2520	2525	2500	3275	1765	2520	2501.60	1.37	-416	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	500	-36.59	1.07	12	0.07	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
81	20240617	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	0	3	0.00	1799250	714	2.93	2520	2520	2515	3275	1765	2520	2519.96	1.37	-127	2570	2545	2525	2500	2480	2535	2490	99	755	500	1510	5	1	19805760	499	-36.52	1.07	12	0.00	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.11	N	001840	500	99 억	272252	N	N	N	N
82	20240614	160120	57	100.00	KOSDAQ		건설	N	N	N	N	N	2520	-45	5	-1.75	58317530	23148	213.88	2530	2550	2505	3330	1800	2565	2519.33	1.39	-2659	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	499	-36.52	1.07	12	0.12	-69.00	2352.00	5490	20230720	-54.10	2475	20240417	1.82	3315	-23.98	20240111	2475	1.82	20240417	5490	-54.10	20230720	2475	1.82	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
83	20240614	150120	57	100.00	KOSDAQ		건설	N	N	N	N	N	2505	-60	5	-2.34	46718470	18538	171.28	2530	2550	2505	3330	1800	2565	2520.15	1.39	-1938	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	496	-36.30	1.07	12	0.09	-69.00	2352.00	5490	20230720	-54.37	2475	20240417	1.21	3315	-24.43	20240111	2475	1.21	20240417	5490	-54.37	20230720	2475	1.21	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
84	20240614	140120	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	-40	5	-1.56	27025130	10692	98.79	2530	2550	2515	3330	1800	2565	2527.60	1.39	-1543	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	500	-36.59	1.07	12	0.05	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
85	20240614	130120	57	100.00	KOSDAQ		건설	N	N	N	N	N	2515	-50	5	-1.95	23590285	9330	86.21	2530	2550	2515	3330	1800	2565	2528.43	1.39	-1179	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	498	-36.45	1.07	12	0.05	-69.00	2352.00	5490	20230720	-54.19	2475	20240417	1.62	3315	-24.13	20240111	2475	1.62	20240417	5490	-54.19	20230720	2475	1.62	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
86	20240614	120120	57	100.00	KOSDAQ		건설	N	N	N	N	N	2525	-40	5	-1.56	20551575	8125	75.07	2530	2550	2515	3330	1800	2565	2529.42	1.39	-1097	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	500	-36.59	1.07	12	0.04	-69.00	2352.00	5490	20230720	-54.01	2475	20240417	2.02	3315	-23.83	20240111	2475	2.02	20240417	5490	-54.01	20230720	2475	2.02	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
87	20240614	110123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2530	-35	5	-1.36	18014945	7122	65.80	2530	2550	2515	3330	1800	2565	2529.48	1.39	-778	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	501	-36.67	1.08	12	0.04	-69.00	2352.00	5490	20230720	-53.92	2475	20240417	2.22	3315	-23.68	20240111	2475	2.22	20240417	5490	-53.92	20230720	2475	2.22	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
88	20240614	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2540	-25	5	-0.97	13650405	5391	49.81	2530	2550	2525	3330	1800	2565	2532.07	1.39	-552	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	503	-36.81	1.08	12	0.03	-69.00	2352.00	5490	20230720	-53.73	2475	20240417	2.63	3315	-23.38	20240111	2475	2.63	20240417	5490	-53.73	20230720	2475	2.63	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
89	20240614	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2535	-30	5	-1.17	1897750	750	6.93	2530	2535	2530	3330	1800	2565	2530.33	1.39	-45	2601	2582	2566	2547	2531	2575	2540	99	765	500	1530	5	1	19805760	502	-36.74	1.08	12	0.00	-69.00	2352.00	5490	20230720	-53.83	2475	20240417	2.42	3315	-23.53	20240111	2475	2.42	20240417	5490	-53.83	20230720	2475	2.42	20240417	1.10	N	001840	500	99 억	274661	N	N	N	N
90	20240613	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	-5	5	-0.19	27698545	10801	61.99	2585	2585	2550	3340	1800	2570	2564.44	1.39	-386	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.05	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
91	20240613	150124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	-15	5	-0.58	26581550	10365	59.49	2585	2585	2555	3340	1800	2570	2564.55	1.39	-333	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	506	-37.03	1.09	12	0.05	-69.00	2352.00	5490	20230720	-53.46	2475	20240417	3.23	3315	-22.93	20240111	2475	3.23	20240417	5490	-53.46	20230720	2475	3.23	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
92	20240613	140123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	20286720	7904	45.36	2585	2585	2560	3340	1800	2570	2566.64	1.39	-210	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.04	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
93	20240613	130124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	19863375	7739	44.42	2585	2585	2560	3340	1800	2570	2566.66	1.39	-153	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.04	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
94	20240613	120122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	15421590	6006	34.47	2585	2585	2560	3340	1800	2570	2567.70	1.39	-153	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.03	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
95	20240613	110123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	13892565	5411	31.05	2585	2585	2560	3340	1800	2570	2567.47	1.39	-71	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.03	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
96	20240613	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	5	2	0.19	5406730	2106	12.09	2585	2585	2560	3340	1800	2570	2567.30	1.39	-66	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	510	-37.32	1.09	12	0.01	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
97	20240613	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2580	10	2	0.39	297250	115	0.66	2585	2585	2580	3340	1800	2570	2584.78	1.39	-21	2653	2611	2573	2531	2493	2592	2512	99	770	500	1540	5	1	19805760	511	-37.39	1.10	12	0.00	-69.00	2352.00	5490	20230720	-53.01	2475	20240417	4.24	3315	-22.17	20240111	2475	4.24	20240417	5490	-53.01	20230720	2475	4.24	20240417	1.11	N	001840	500	99 억	275047	N	N	N	N
98	20240612	160122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	44708245	17424	80.08	2580	2615	2535	3340	1800	2570	2565.90	1.40	-1540	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.09	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
99	20240612	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	-15	5	-0.58	41189965	16048	73.75	2580	2615	2535	3340	1800	2570	2566.67	1.40	-1314	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	506	-37.03	1.09	12	0.08	-69.00	2352.00	5490	20230720	-53.46	2475	20240417	3.23	3315	-22.93	20240111	2475	3.23	20240417	5490	-53.46	20230720	2475	3.23	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
100	20240612	140122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	-15	5	-0.58	39600760	15426	70.89	2580	2615	2535	3340	1800	2570	2567.14	1.40	-1314	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	506	-37.03	1.09	12	0.08	-69.00	2352.00	5490	20230720	-53.46	2475	20240417	3.23	3315	-22.93	20240111	2475	3.23	20240417	5490	-53.46	20230720	2475	3.23	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
101	20240612	130124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	-5	5	-0.19	34610330	13470	61.91	2580	2615	2535	3340	1800	2570	2569.44	1.40	-1163	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.07	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
102	20240612	120122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	29074265	11303	51.95	2580	2615	2535	3340	1800	2570	2572.26	1.40	-1118	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.06	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
103	20240612	110122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2580	10	2	0.39	24098425	9359	43.01	2580	2615	2535	3340	1800	2570	2574.89	1.40	-1286	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	511	-37.39	1.10	12	0.05	-69.00	2352.00	5490	20230720	-53.01	2475	20240417	4.24	3315	-22.17	20240111	2475	4.24	20240417	5490	-53.01	20230720	2475	4.24	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
104	20240612	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	0	3	0.00	11077840	4282	19.68	2580	2615	2560	3340	1800	2570	2587.07	1.40	-1189	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.02	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
105	20240612	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2600	30	2	1.17	4727990	1820	8.36	2580	2605	2580	3340	1800	2570	2597.80	1.40	-1201	2606	2587	2561	2542	2516	2597	2552	99	770	500	1540	5	1	19805760	515	-37.68	1.11	12	0.01	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.10	N	001840	500	99 억	276587	N	N	N	N
106	20240610	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2560	-45	5	-1.73	76010895	29745	85.08	2565	2615	2535	3385	1825	2605	2555.42	1.41	-546	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	507	-37.10	1.09	12	0.15	-69.00	2352.00	5490	20230720	-53.37	2475	20240417	3.43	3315	-22.78	20240111	2475	3.43	20240417	5490	-53.37	20230720	2475	3.43	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
107	20240610	150122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	-40	5	-1.54	73554820	28785	82.33	2565	2615	2535	3385	1825	2605	2555.32	1.41	-11	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	508	-37.17	1.09	12	0.15	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
108	20240610	140123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	-60	5	-2.30	68946935	26979	77.16	2565	2615	2535	3385	1825	2605	2555.58	1.41	380	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	504	-36.88	1.08	12	0.14	-69.00	2352.00	5490	20230720	-53.64	2475	20240417	2.83	3315	-23.23	20240111	2475	2.83	20240417	5490	-53.64	20230720	2475	2.83	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
109	20240610	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2560	-45	5	-1.73	58880390	23045	65.91	2565	2615	2535	3385	1825	2605	2555.02	1.41	784	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	507	-37.10	1.09	12	0.12	-69.00	2352.00	5490	20230720	-53.37	2475	20240417	3.43	3315	-22.78	20240111	2475	3.43	20240417	5490	-53.37	20230720	2475	3.43	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
110	20240610	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2545	-60	5	-2.30	31734045	12402	35.47	2565	2615	2535	3385	1825	2605	2558.78	1.41	128	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	504	-36.88	1.08	12	0.06	-69.00	2352.00	5490	20230720	-53.64	2475	20240417	2.83	3315	-23.23	20240111	2475	2.83	20240417	5490	-53.64	20230720	2475	2.83	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
111	20240610	110122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2555	-50	5	-1.92	21656665	8445	24.15	2565	2615	2545	3385	1825	2605	2564.44	1.41	912	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	506	-37.03	1.09	12	0.04	-69.00	2352.00	5490	20230720	-53.46	2475	20240417	3.23	3315	-22.93	20240111	2475	3.23	20240417	5490	-53.46	20230720	2475	3.23	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
112	20240610	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2580	-25	5	-0.96	17814510	6942	19.86	2565	2615	2545	3385	1825	2605	2566.19	1.41	982	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	511	-37.39	1.10	12	0.04	-69.00	2352.00	5490	20230720	-53.01	2475	20240417	4.24	3315	-22.17	20240111	2475	4.24	20240417	5490	-53.01	20230720	2475	4.24	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
113	20240610	090124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2560	-45	5	-1.73	5076580	1976	5.65	2565	2615	2560	3385	1825	2605	2569.12	1.41	1048	2658	2631	2603	2576	2548	2645	2590	99	780	500	1560	5	1	19805760	507	-37.10	1.09	12	0.01	-69.00	2352.00	5490	20230720	-53.37	2475	20240417	3.43	3315	-22.78	20240111	2475	3.43	20240417	5490	-53.37	20230720	2475	3.43	20240417	1.07	N	001840	500	99 억	278518	N	N	N	N
114	20240607	160124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2605	20	2	0.77	90816830	34963	342.54	2585	2630	2575	3360	1810	2585	2597.51	1.40	425	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	516	-37.75	1.11	12	0.18	-69.00	2352.00	5490	20230720	-52.55	2475	20240417	5.25	3315	-21.42	20240111	2475	5.25	20240417	5490	-52.55	20230720	2475	5.25	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
115	20240607	150124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	-10	5	-0.39	88218330	33958	332.69	2585	2630	2575	3360	1810	2585	2597.87	1.40	1046	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	510	-37.32	1.09	12	0.17	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
116	20240607	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2605	20	2	0.77	43126855	16557	162.21	2585	2630	2585	3360	1810	2585	2604.75	1.40	601	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	516	-37.75	1.11	12	0.08	-69.00	2352.00	5490	20230720	-52.55	2475	20240417	5.25	3315	-21.42	20240111	2475	5.25	20240417	5490	-52.55	20230720	2475	5.25	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
117	20240607	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2615	30	2	1.16	39144120	15033	147.28	2585	2630	2585	3360	1810	2585	2603.88	1.40	604	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	518	-37.90	1.11	12	0.08	-69.00	2352.00	5490	20230720	-52.37	2475	20240417	5.66	3315	-21.12	20240111	2475	5.66	20240417	5490	-52.37	20230720	2475	5.66	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
118	20240607	120124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2620	35	2	1.35	35091520	13480	132.07	2585	2630	2585	3360	1810	2585	2603.23	1.40	358	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	519	-37.97	1.11	12	0.07	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
119	20240607	110124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2610	25	2	0.97	27790120	10675	104.59	2585	2630	2585	3360	1810	2585	2603.29	1.40	-145	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	517	-37.83	1.11	12	0.05	-69.00	2352.00	5490	20230720	-52.46	2475	20240417	5.45	3315	-21.27	20240111	2475	5.45	20240417	5490	-52.46	20230720	2475	5.45	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
120	20240607	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2630	45	2	1.74	21991865	8462	82.90	2585	2630	2585	3360	1810	2585	2598.90	1.40	202	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	521	-38.12	1.12	12	0.04	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
121	20240607	090124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	0	3	0.00	2649625	1025	10.04	2585	2585	2585	3360	1810	2585	2585.00	1.40	-153	2605	2595	2575	2565	2545	2600	2570	99	775	500	1550	5	1	19805760	512	-37.46	1.10	12	0.01	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.07	N	001840	500	99 억	278091	N	N	N	N
122	20240605	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	10	2	0.39	26182240	10206	35.42	2565	2585	2555	3345	1805	2575	2565.38	1.41	-644	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	512	-37.46	1.10	12	0.05	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
123	20240605	150123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2580	5	2	0.19	24652655	9613	33.36	2565	2580	2555	3345	1805	2575	2564.51	1.41	-555	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	511	-37.39	1.10	12	0.05	-69.00	2352.00	5490	20230720	-53.01	2475	20240417	4.24	3315	-22.17	20240111	2475	4.24	20240417	5490	-53.01	20230720	2475	4.24	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
124	20240605	140123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	0	3	0.00	19726170	7696	26.71	2565	2580	2555	3345	1805	2575	2563.17	1.41	-555	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	510	-37.32	1.09	12	0.04	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
125	20240605	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	0	3	0.00	15493570	6050	21.00	2565	2580	2555	3345	1805	2575	2560.92	1.41	-555	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	510	-37.32	1.09	12	0.03	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
126	20240605	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	0	3	0.00	9643225	3763	13.06	2565	2580	2555	3345	1805	2575	2562.64	1.41	-445	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	510	-37.32	1.09	12	0.02	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
127	20240605	110124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	-10	5	-0.39	7410265	2893	10.04	2565	2580	2555	3345	1805	2575	2561.45	1.41	-254	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.01	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
128	20240605	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2570	-5	5	-0.19	6172330	2409	8.36	2565	2580	2555	3345	1805	2575	2562.20	1.41	-342	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.01	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
129	20240605	090124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	-10	5	-0.39	369360	144	0.50	2565	2565	2565	3345	1805	2575	2565.00	1.41	-21	2621	2597	2586	2562	2551	2592	2557	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.00	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.08	N	001840	500	99 억	278735	N	N	N	N
130	20240604	160122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	-30	5	-1.15	69736350	26930	120.25	2605	2610	2575	3385	1825	2605	2589.54	1.41	-82	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	510	-37.32	1.09	12	0.14	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
131	20240604	150123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2590	-15	5	-0.58	66881175	25822	115.30	2605	2610	2575	3385	1825	2605	2590.09	1.41	296	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	513	-37.54	1.10	12	0.13	-69.00	2352.00	5490	20230720	-52.82	2475	20240417	4.65	3315	-21.87	20240111	2475	4.65	20240417	5490	-52.82	20230720	2475	4.65	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
132	20240604	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	-20	5	-0.77	56898040	21971	98.11	2605	2610	2575	3385	1825	2605	2589.69	1.41	296	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.11	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
133	20240604	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2590	-15	5	-0.58	55138340	21288	95.06	2605	2610	2575	3385	1825	2605	2590.11	1.41	236	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	513	-37.54	1.10	12	0.11	-69.00	2352.00	5490	20230720	-52.82	2475	20240417	4.65	3315	-21.87	20240111	2475	4.65	20240417	5490	-52.82	20230720	2475	4.65	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
134	20240604	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	-20	5	-0.77	45201730	17433	77.84	2605	2610	2580	3385	1825	2605	2592.88	1.41	-70	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.09	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
135	20240604	110124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	-20	5	-0.77	34092655	13138	58.66	2605	2610	2585	3385	1825	2605	2594.97	1.41	-70	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.07	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
136	20240604	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2600	-5	5	-0.19	23898200	9200	41.08	2605	2610	2585	3385	1825	2605	2597.63	1.41	-70	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	515	-37.68	1.11	12	0.05	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
137	20240604	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2610	5	2	0.19	1380950	530	2.37	2605	2610	2605	3385	1825	2605	2605.57	1.41	-69	2648	2626	2588	2566	2528	2637	2577	99	780	500	1560	5	1	19805760	517	-37.83	1.11	12	0.00	-69.00	2352.00	5490	20230720	-52.46	2475	20240417	5.45	3315	-21.27	20240111	2475	5.45	20240417	5490	-52.46	20230720	2475	5.45	20240417	1.08	N	001840	500	99 억	278817	N	N	N	N
138	20240603	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2605	40	2	1.56	57007610	21994	146.36	2550	2610	2550	3330	1800	2565	2591.96	1.41	372	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	516	-37.75	1.11	12	0.11	-69.00	2352.00	5490	20230720	-52.55	2475	20240417	5.25	3315	-21.42	20240111	2475	5.25	20240417	5490	-52.55	20230720	2475	5.25	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
139	20240603	150123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2600	35	2	1.36	51795730	19992	133.04	2550	2610	2550	3330	1800	2565	2590.82	1.41	211	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	515	-37.68	1.11	12	0.10	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
140	20240603	140123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2600	35	2	1.36	34596335	13377	89.02	2550	2610	2550	3330	1800	2565	2586.26	1.41	-51	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	515	-37.68	1.11	12	0.07	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
141	20240603	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2595	30	2	1.17	30689505	11874	79.02	2550	2610	2550	3330	1800	2565	2584.60	1.41	-62	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	514	-37.61	1.10	12	0.06	-69.00	2352.00	5490	20230720	-52.73	2475	20240417	4.85	3315	-21.72	20240111	2475	4.85	20240417	5490	-52.73	20230720	2475	4.85	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
142	20240603	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2585	20	2	0.78	24199230	9362	62.30	2550	2610	2550	3330	1800	2565	2584.84	1.41	740	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	512	-37.46	1.10	12	0.05	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
143	20240603	110123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2580	15	2	0.58	15747350	6083	40.48	2550	2610	2550	3330	1800	2565	2588.75	1.41	-22	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	511	-37.39	1.10	12	0.03	-69.00	2352.00	5490	20230720	-53.01	2475	20240417	4.24	3315	-22.17	20240111	2475	4.24	20240417	5490	-53.01	20230720	2475	4.24	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
144	20240603	100122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2600	35	2	1.36	5983435	2321	15.45	2550	2600	2550	3330	1800	2565	2577.96	1.41	51	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	515	-37.68	1.11	12	0.01	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N
145	20240603	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2565	0	3	0.00	191280	75	0.50	2550	2565	2550	3330	1800	2565	2550.40	1.41	-10	2585	2575	2565	2555	2545	2575	2555	99	765	500	1530	5	1	19805760	508	-37.17	1.09	12	0.00	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.10	N	001840	500	99 억	278445	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History