KissMeData/056730/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1215	3	2	0.25	14473963	11815	64.79	1212	1247	1201	1575	849	1212	1225.05	1.24	-4334	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	900	6.98	1.15	12	0.02	174.00	1056.00	3300	20230324	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1156	5.10	20240320	3300	-63.18	20230330	1112	9.26	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
3	20240329	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	-2	5	-0.17	13193561	10756	58.98	1212	1247	1201	1575	849	1212	1226.62	1.24	-3296	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	897	6.95	1.15	12	0.01	174.00	1056.00	3300	20230324	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	3300	-63.33	20230330	1112	8.81	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
4	20240329	140536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1218	6	2	0.50	13154661	10724	58.81	1212	1247	1201	1575	849	1212	1226.66	1.24	-3296	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	903	7.00	1.15	12	0.01	174.00	1056.00	3300	20230324	-63.09	1112	20231006	9.53	1475	-17.42	20240105	1156	5.36	20240320	3300	-63.09	20230330	1112	9.53	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
5	20240329	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1218	6	2	0.50	10675977	8686	47.63	1212	1247	1201	1575	849	1212	1229.10	1.24	-1496	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	903	7.00	1.15	12	0.01	174.00	1056.00	3300	20230324	-63.09	1112	20231006	9.53	1475	-17.42	20240105	1156	5.36	20240320	3300	-63.09	20230330	1112	9.53	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
6	20240329	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1218	6	2	0.50	10675977	8686	47.63	1212	1247	1201	1575	849	1212	1229.10	1.24	-1496	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	903	7.00	1.15	12	0.01	174.00	1056.00	3300	20230324	-63.09	1112	20231006	9.53	1475	-17.42	20240105	1156	5.36	20240320	3300	-63.09	20230330	1112	9.53	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
7	20240329	110529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	2	2	0.17	6379395	5132	28.14	1212	1247	1203	1575	849	1212	1243.06	1.24	-1435	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	900	6.98	1.15	12	0.01	174.00	1056.00	3300	20230324	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1156	5.02	20240320	3300	-63.21	20230330	1112	9.17	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
8	20240329	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1245	33	2	2.72	4661920	3746	20.54	1212	1247	1203	1575	849	1212	1244.51	1.24	-1394	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	923	7.16	1.18	12	0.01	174.00	1056.00	3300	20230324	-62.27	1112	20231006	11.96	1475	-15.59	20240105	1156	7.70	20240320	3300	-62.27	20230330	1112	11.96	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
9	20240329	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1212	0	3	0.00	1212	1	0.01	1212	1212	1212	1575	849	1212	1212.00	1.24	0	1259	1235	1221	1197	1183	1228	1190	371	363	500	720	1	1	74111186	898	6.97	1.15	12	0.00	174.00	1056.00	3300	20230324	-63.27	1112	20231006	8.99	1475	-17.83	20240105	1156	4.84	20240320	3300	-63.27	20230330	1112	8.99	20231006	0.14	N	056730	500	370 억	922488	N	N	N	N
10	20240328	160534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1212	-2	5	-0.16	22115725	18236	36.58	1245	1245	1207	1578	850	1214	1212.75	1.24	233	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	898	6.97	1.15	12	0.02	174.00	1056.00	3300	20230323	-63.27	1112	20231006	8.99	1475	-17.83	20240105	1156	4.84	20240320	3300	-63.27	20230330	1112	8.99	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
11	20240328	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1212	-2	5	-0.16	20847938	17190	34.48	1245	1245	1207	1578	850	1214	1212.79	1.24	233	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	898	6.97	1.15	12	0.02	174.00	1056.00	3300	20230323	-63.27	1112	20231006	8.99	1475	-17.83	20240105	1156	4.84	20240320	3300	-63.27	20230330	1112	8.99	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
12	20240328	140528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1217	3	2	0.25	16034196	13219	26.52	1245	1245	1207	1578	850	1214	1212.97	1.24	232	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	902	6.99	1.15	12	0.02	174.00	1056.00	3300	20230323	-63.12	1112	20231006	9.44	1475	-17.49	20240105	1156	5.28	20240320	3300	-63.12	20230330	1112	9.44	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
13	20240328	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1217	3	2	0.25	15800524	13027	26.13	1245	1245	1207	1578	850	1214	1212.91	1.24	232	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	902	6.99	1.15	12	0.02	174.00	1056.00	3300	20230323	-63.12	1112	20231006	9.44	1475	-17.49	20240105	1156	5.28	20240320	3300	-63.12	20230330	1112	9.44	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
14	20240328	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1211	-3	5	-0.25	10258188	8452	16.96	1245	1245	1207	1578	850	1214	1213.70	1.24	232	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	897	6.96	1.15	12	0.01	174.00	1056.00	3300	20230323	-63.30	1112	20231006	8.90	1475	-17.90	20240105	1156	4.76	20240320	3300	-63.30	20230330	1112	8.90	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
15	20240328	110531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	-1	5	-0.08	8074008	6649	13.34	1245	1245	1207	1578	850	1214	1214.32	1.24	232	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	899	6.97	1.15	12	0.01	174.00	1056.00	3300	20230323	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1156	4.93	20240320	3300	-63.24	20230330	1112	9.08	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
16	20240328	100528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	-1	5	-0.08	5041360	4137	8.30	1245	1245	1207	1578	850	1214	1218.60	1.24	232	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	899	6.97	1.15	12	0.01	174.00	1056.00	3300	20230323	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1156	4.93	20240320	3300	-63.24	20230330	1112	9.08	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
17	20240328	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1225	11	2	0.91	523275	423	0.85	1245	1245	1225	1578	850	1214	1237.06	1.24	134	1230	1221	1211	1202	1192	1226	1207	371	364	500	720	1	1	74111186	908	7.04	1.16	12	0.00	174.00	1056.00	3300	20230323	-62.88	1112	20231006	10.16	1475	-16.95	20240105	1156	5.97	20240320	3300	-62.88	20230330	1112	10.16	20231006	0.14	N	056730	500	370 억	922255	N	N	N	N
18	20240327	160537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	5	2	0.41	59506658	49071	152.28	1201	1220	1201	1571	847	1209	1212.66	1.24	30	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	900	6.98	1.15	12	0.07	174.00	1056.00	3300	20230322	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1156	5.02	20240320	3300	-63.21	20230330	1112	9.17	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
19	20240327	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	1	2	0.08	56683352	46738	145.04	1201	1220	1201	1571	847	1209	1212.79	1.24	30	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.06	174.00	1056.00	3300	20230322	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
20	20240327	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1215	6	2	0.50	55502050	45762	142.01	1201	1220	1201	1571	847	1209	1212.84	1.24	64	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	900	6.98	1.15	12	0.06	174.00	1056.00	3300	20230322	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1156	5.10	20240320	3300	-63.18	20230330	1112	9.26	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
21	20240327	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1215	6	2	0.50	52576141	43344	134.50	1201	1220	1201	1571	847	1209	1213.00	1.24	82	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	900	6.98	1.15	12	0.06	174.00	1056.00	3300	20230322	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1156	5.10	20240320	3300	-63.18	20230330	1112	9.26	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
22	20240327	120539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	1	2	0.08	49913926	41143	127.67	1201	1220	1201	1571	847	1209	1213.18	1.24	83	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.06	174.00	1056.00	3300	20230322	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
23	20240327	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	5	2	0.41	14342271	11806	36.64	1201	1220	1201	1571	847	1209	1214.83	1.24	81	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	900	6.98	1.15	12	0.02	174.00	1056.00	3300	20230322	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1156	5.02	20240320	3300	-63.21	20230330	1112	9.17	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
24	20240327	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	1	2	0.08	9338360	7678	23.83	1201	1220	1201	1571	847	1209	1216.25	1.24	66	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.01	174.00	1056.00	3300	20230322	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
25	20240327	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1209	0	3	0.00	130148	108	0.34	1201	1209	1201	1571	847	1209	1205.07	1.24	56	1234	1221	1196	1183	1158	1228	1190	371	362	500	720	1	1	74111186	896	6.95	1.14	12	0.00	174.00	1056.00	3300	20230322	-63.36	1112	20231006	8.72	1475	-18.03	20240105	1156	4.58	20240320	3300	-63.36	20230330	1112	8.72	20231006	0.13	N	056730	500	370 억	922225	N	N	N	N
26	20240326	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1209	16	2	1.34	38203958	32154	280.70	1171	1209	1171	1550	836	1193	1188.16	1.24	5908	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	896	6.95	1.14	12	0.04	174.00	1056.00	3300	20230321	-63.36	1112	20231006	8.72	1475	-18.03	20240105	1156	4.58	20240320	3300	-63.36	20230330	1112	8.72	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
27	20240326	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	5	2	0.42	35305888	29754	259.75	1171	1199	1171	1550	836	1193	1186.59	1.24	5912	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	888	6.89	1.13	12	0.04	174.00	1056.00	3300	20230321	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1156	3.63	20240320	3300	-63.70	20230330	1112	7.73	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
28	20240326	140527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1197	4	2	0.34	30601342	25827	225.46	1171	1199	1171	1550	836	1193	1184.86	1.24	5912	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	887	6.88	1.13	12	0.03	174.00	1056.00	3300	20230321	-63.73	1112	20231006	7.64	1475	-18.85	20240105	1156	3.55	20240320	3300	-63.73	20230330	1112	7.64	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
29	20240326	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	5	2	0.42	30585787	25814	225.35	1171	1199	1171	1550	836	1193	1184.85	1.24	5912	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	888	6.89	1.13	12	0.03	174.00	1056.00	3300	20230321	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1156	3.63	20240320	3300	-63.70	20230330	1112	7.73	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
30	20240326	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1184	-9	5	-0.75	12573458	10630	92.80	1171	1193	1171	1550	836	1193	1182.83	1.24	0	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	877	6.80	1.12	12	0.01	174.00	1056.00	3300	20230321	-64.12	1112	20231006	6.47	1475	-19.73	20240105	1156	2.42	20240320	3300	-64.12	20230330	1112	6.47	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
31	20240326	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1186	-7	5	-0.59	10209362	8635	75.38	1171	1193	1171	1550	836	1193	1182.32	1.24	0	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	879	6.82	1.12	12	0.01	174.00	1056.00	3300	20230321	-64.06	1112	20231006	6.65	1475	-19.59	20240105	1156	2.60	20240320	3300	-64.06	20230330	1112	6.65	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
32	20240326	100530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1184	-9	5	-0.75	7493974	6340	55.35	1171	1193	1171	1550	836	1193	1182.01	1.24	0	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	877	6.80	1.12	12	0.01	174.00	1056.00	3300	20230321	-64.12	1112	20231006	6.47	1475	-19.73	20240105	1156	2.42	20240320	3300	-64.12	20230330	1112	6.47	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
33	20240326	090527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1184	-9	5	-0.75	4641712	3931	34.32	1171	1193	1171	1550	836	1193	1180.80	1.24	649	1204	1198	1190	1184	1176	1201	1187	371	357	500	710	1	1	74111186	877	6.80	1.12	12	0.01	174.00	1056.00	3300	20230321	-64.12	1112	20231006	6.47	1475	-19.73	20240105	1156	2.42	20240320	3300	-64.12	20230330	1112	6.47	20231006	0.14	N	056730	500	370 억	916313	N	N	N	N
34	20240325	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1193	9	2	0.76	13608083	11455	90.55	1184	1196	1182	1539	829	1184	1187.96	1.24	801	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	884	30.59	2.10	12	0.02	39.00	569.00	3300	20230320	-63.85	1112	20231006	7.28	1475	-19.12	20240105	1156	3.20	20240320	3300	-63.85	20230330	1112	7.28	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
35	20240325	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1195	11	2	0.93	11931284	10041	79.38	1184	1196	1182	1539	829	1184	1188.26	1.24	-62	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	886	30.64	2.10	12	0.01	39.00	569.00	3300	20230320	-63.79	1112	20231006	7.46	1475	-18.98	20240105	1156	3.37	20240320	3300	-63.79	20230330	1112	7.46	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
36	20240325	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1195	11	2	0.93	11756781	9895	78.22	1184	1195	1182	1539	829	1184	1188.15	1.24	-63	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	886	30.64	2.10	12	0.01	39.00	569.00	3300	20230320	-63.79	1112	20231006	7.46	1475	-18.98	20240105	1156	3.37	20240320	3300	-63.79	20230330	1112	7.46	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
37	20240325	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1194	10	2	0.84	11462973	9649	76.28	1184	1195	1182	1539	829	1184	1188.00	1.24	-62	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	885	30.62	2.10	12	0.01	39.00	569.00	3300	20230320	-63.82	1112	20231006	7.37	1475	-19.05	20240105	1156	3.29	20240320	3300	-63.82	20230330	1112	7.37	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
38	20240325	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1194	10	2	0.84	11366293	9568	75.64	1184	1195	1182	1539	829	1184	1187.95	1.24	-62	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	885	30.62	2.10	12	0.01	39.00	569.00	3300	20230320	-63.82	1112	20231006	7.37	1475	-19.05	20240105	1156	3.29	20240320	3300	-63.82	20230330	1112	7.37	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
39	20240325	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1190	6	2	0.51	11326979	9535	75.38	1184	1195	1182	1539	829	1184	1187.94	1.24	-58	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	882	30.51	2.09	12	0.01	39.00	569.00	3300	20230320	-63.94	1112	20231006	7.01	1475	-19.32	20240105	1156	2.94	20240320	3300	-63.94	20230330	1112	7.01	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
40	20240325	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1195	11	2	0.93	1047659	879	6.95	1184	1195	1184	1539	829	1184	1191.88	1.24	-54	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	886	30.64	2.10	12	0.00	39.00	569.00	3300	20230320	-63.79	1112	20231006	7.46	1475	-18.98	20240105	1156	3.37	20240320	3300	-63.79	20230330	1112	7.46	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
41	20240325	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1184	0	3	0.00	208384	176	1.39	1184	1184	1184	1539	829	1184	1184.00	1.24	-14	1202	1192	1183	1173	1164	1198	1179	371	355	500	710	1	1	74111186	877	30.36	2.08	12	0.00	39.00	569.00	3300	20230320	-64.12	1112	20231006	6.47	1475	-19.73	20240105	1156	2.42	20240320	3300	-64.12	20230330	1112	6.47	20231006	0.14	N	056730	500	370 억	915498	N	N	N	N
42	20240322	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1184	-9	5	-0.75	14953800	12650	43.53	1181	1193	1174	1550	836	1193	1182.12	1.24	-184	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	877	30.36	2.08	12	0.02	39.00	569.00	3300	20230317	-64.12	1112	20231006	6.47	1475	-19.73	20240105	1156	2.42	20240320	3300	-64.12	20230330	1112	6.47	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
43	20240322	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1180	-13	5	-1.09	13531484	11447	39.39	1181	1193	1174	1550	836	1193	1182.10	1.24	-184	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	875	30.26	2.07	12	0.02	39.00	569.00	3300	20230317	-64.24	1112	20231006	6.12	1475	-20.00	20240105	1156	2.08	20240320	3300	-64.24	20230330	1112	6.12	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
44	20240322	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1180	-13	5	-1.09	8936747	7542	25.95	1181	1193	1177	1550	836	1193	1184.93	1.24	-889	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	875	30.26	2.07	12	0.01	39.00	569.00	3300	20230317	-64.24	1112	20231006	6.12	1475	-20.00	20240105	1156	2.08	20240320	3300	-64.24	20230330	1112	6.12	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
45	20240322	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1190	-3	5	-0.25	8461532	7142	24.58	1181	1193	1177	1550	836	1193	1184.76	1.24	-889	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	882	30.51	2.09	12	0.01	39.00	569.00	3300	20230317	-63.94	1112	20231006	7.01	1475	-19.32	20240105	1156	2.94	20240320	3300	-63.94	20230330	1112	7.01	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
46	20240322	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1193	0	3	0.00	7417477	6266	21.56	1181	1193	1177	1550	836	1193	1183.77	1.24	-878	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	884	30.59	2.10	12	0.01	39.00	569.00	3300	20230317	-63.85	1112	20231006	7.28	1475	-19.12	20240105	1156	3.20	20240320	3300	-63.85	20230330	1112	7.28	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
47	20240322	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-1	5	-0.08	1710755	1441	4.96	1181	1193	1179	1550	836	1193	1187.20	1.24	-720	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	883	30.56	2.09	12	0.00	39.00	569.00	3300	20230317	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1156	3.11	20240320	3300	-63.88	20230330	1112	7.19	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
48	20240322	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1190	-3	5	-0.25	681485	575	1.98	1181	1193	1179	1550	836	1193	1185.19	1.24	-135	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	882	30.51	2.09	12	0.00	39.00	569.00	3300	20230317	-63.94	1112	20231006	7.01	1475	-19.32	20240105	1156	2.94	20240320	3300	-63.94	20230330	1112	7.01	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
49	20240322	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-1	5	-0.08	512485	433	1.49	1181	1192	1179	1550	836	1193	1183.57	1.24	-46	1217	1205	1186	1174	1155	1195	1164	371	357	500	710	1	1	74111186	883	30.56	2.09	12	0.00	39.00	569.00	3300	20230317	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1156	3.11	20240320	3300	-63.88	20230330	1112	7.19	20231006	0.14	N	056730	500	370 억	915682	N	N	N	N
50	20240321	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1193	28	2	2.40	34003023	28645	136.20	1198	1198	1167	1514	816	1165	1187.05	1.24	-132	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	884	30.59	2.10	12	0.04	39.00	569.00	3300	20230316	-63.85	1112	20231006	7.28	1475	-19.12	20240105	1156	3.20	20240320	3300	-63.85	20230330	1112	7.28	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
51	20240321	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1193	28	2	2.40	32777451	27616	131.30	1198	1198	1167	1514	816	1165	1186.90	1.24	-107	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	884	30.59	2.10	12	0.04	39.00	569.00	3300	20230316	-63.85	1112	20231006	7.28	1475	-19.12	20240105	1156	3.20	20240320	3300	-63.85	20230330	1112	7.28	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
52	20240321	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1189	24	2	2.06	23496255	19819	94.23	1198	1198	1167	1514	816	1165	1185.54	1.24	-106	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	881	30.49	2.09	12	0.03	39.00	569.00	3300	20230316	-63.97	1112	20231006	6.92	1475	-19.39	20240105	1156	2.85	20240320	3300	-63.97	20230330	1112	6.92	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
53	20240321	130540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1189	24	2	2.06	19986647	16866	80.19	1198	1198	1167	1514	816	1165	1185.03	1.24	-94	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	881	30.49	2.09	12	0.02	39.00	569.00	3300	20230316	-63.97	1112	20231006	6.92	1475	-19.39	20240105	1156	2.85	20240320	3300	-63.97	20230330	1112	6.92	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
54	20240321	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	13	2	1.12	19948599	16834	80.04	1198	1198	1167	1514	816	1165	1185.02	1.24	-94	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	873	30.21	2.07	12	0.02	39.00	569.00	3300	20230316	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1156	1.90	20240320	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
55	20240321	110542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1189	24	2	2.06	19476030	16433	78.13	1198	1198	1167	1514	816	1165	1185.18	1.24	-92	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	881	30.49	2.09	12	0.02	39.00	569.00	3300	20230316	-63.97	1112	20231006	6.92	1475	-19.39	20240105	1156	2.85	20240320	3300	-63.97	20230330	1112	6.92	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
56	20240321	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1186	21	2	1.80	9300288	7849	37.32	1198	1198	1167	1514	816	1165	1184.90	1.24	-92	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	879	30.41	2.08	12	0.01	39.00	569.00	3300	20230316	-64.06	1112	20231006	6.65	1475	-19.59	20240105	1156	2.60	20240320	3300	-64.06	20230330	1112	6.65	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
57	20240321	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	33	2	2.83	371380	310	1.47	1198	1198	1198	1514	816	1165	1198.00	1.24	0	1183	1174	1165	1156	1147	1169	1151	371	349	500	690	1	1	74111186	888	30.72	2.11	12	0.00	39.00	569.00	3300	20230316	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1156	3.63	20240320	3300	-63.70	20230330	1112	7.73	20231006	0.14	N	056730	500	370 억	915814	N	N	N	N
58	20240320	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1165	-14	5	-1.19	24346066	20939	236.89	1172	1174	1156	1532	826	1179	1162.71	1.24	-339	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	863	29.87	2.05	12	0.03	39.00	569.00	3300	20230315	-64.70	1112	20231006	4.77	1475	-21.02	20240105	1156	0.78	20240320	3300	-64.70	20230330	1112	4.77	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
59	20240320	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1164	-15	5	-1.27	22619867	19458	220.14	1172	1174	1156	1532	826	1179	1162.50	1.24	-324	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	863	29.85	2.05	12	0.03	39.00	569.00	3300	20230315	-64.73	1112	20231006	4.68	1475	-21.08	20240105	1156	0.69	20240320	3300	-64.73	20230330	1112	4.68	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
60	20240320	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1165	-14	5	-1.19	17164717	14753	166.91	1172	1174	1158	1532	826	1179	1163.47	1.24	-338	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	863	29.87	2.05	12	0.02	39.00	569.00	3300	20230315	-64.70	1112	20231006	4.77	1475	-21.02	20240105	1158	0.60	20240320	3300	-64.70	20230330	1112	4.77	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
61	20240320	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1159	-20	5	-1.70	15267951	13123	148.47	1172	1174	1158	1532	826	1179	1163.45	1.24	-338	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	859	29.72	2.04	12	0.02	39.00	569.00	3300	20230315	-64.88	1112	20231006	4.23	1475	-21.42	20240105	1158	0.09	20240320	3300	-64.88	20230330	1112	4.23	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
62	20240320	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1160	-19	5	-1.61	13330595	11452	129.56	1172	1174	1160	1532	826	1179	1164.04	1.24	-356	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	860	29.74	2.04	12	0.02	39.00	569.00	3300	20230315	-64.85	1112	20231006	4.32	1475	-21.36	20240105	1160	0.00	20240320	3300	-64.85	20230330	1112	4.32	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
63	20240320	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1161	-18	5	-1.53	10768796	9251	104.66	1172	1174	1160	1532	826	1179	1164.07	1.24	-369	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	860	29.77	2.04	12	0.01	39.00	569.00	3300	20230315	-64.82	1112	20231006	4.41	1475	-21.29	20240105	1160	0.09	20240320	3300	-64.82	20230330	1112	4.41	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
64	20240320	100539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1174	-5	5	-0.42	5405209	4642	52.52	1172	1174	1160	1532	826	1179	1164.41	1.24	-219	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	870	30.10	2.06	12	0.01	39.00	569.00	3300	20230315	-64.42	1112	20231006	5.58	1475	-20.41	20240105	1160	1.21	20240320	3300	-64.42	20230330	1112	5.58	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
65	20240320	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1172	-7	5	-0.59	11720	10	0.11	1172	1172	1172	1532	826	1179	1172.00	1.24	0	1203	1190	1180	1167	1157	1190	1167	371	353	500	700	1	1	74111186	869	30.05	2.06	12	0.00	39.00	569.00	3300	20230315	-64.48	1112	20231006	5.40	1475	-20.54	20240105	1160	1.03	20240315	3300	-64.48	20230330	1112	5.40	20231006	0.14	N	056730	500	370 억	916153	N	N	N	N
66	20240319	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1179	0	3	0.00	10446139	8839	32.14	1179	1193	1170	1532	826	1179	1181.82	1.24	-1393	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	874	30.23	2.07	12	0.01	39.00	569.00	3300	20230314	-64.27	1112	20231006	6.03	1475	-20.07	20240105	1160	1.64	20240315	3300	-64.27	20230330	1112	6.03	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
67	20240319	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1182	3	2	0.25	7952761	6725	24.45	1179	1193	1170	1532	826	1179	1182.57	1.24	-1348	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	876	30.31	2.08	12	0.01	39.00	569.00	3300	20230314	-64.18	1112	20231006	6.29	1475	-19.86	20240105	1160	1.90	20240315	3300	-64.18	20230330	1112	6.29	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
68	20240319	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1186	7	2	0.59	7463463	6312	22.95	1179	1193	1170	1532	826	1179	1182.42	1.24	-1307	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	879	30.41	2.08	12	0.01	39.00	569.00	3300	20230314	-64.06	1112	20231006	6.65	1475	-19.59	20240105	1160	2.24	20240315	3300	-64.06	20230330	1112	6.65	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
69	20240319	130512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1185	6	2	0.51	7417225	6273	22.81	1179	1193	1170	1532	826	1179	1182.40	1.24	-1305	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	878	30.38	2.08	12	0.01	39.00	569.00	3300	20230314	-64.09	1112	20231006	6.56	1475	-19.66	20240105	1160	2.16	20240315	3300	-64.09	20230330	1112	6.56	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
70	20240319	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1185	6	2	0.51	7392330	6252	22.73	1179	1193	1170	1532	826	1179	1182.39	1.24	-1303	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	878	30.38	2.08	12	0.01	39.00	569.00	3300	20230314	-64.09	1112	20231006	6.56	1475	-19.66	20240105	1160	2.16	20240315	3300	-64.09	20230330	1112	6.56	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
71	20240319	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1191	12	2	1.02	4464082	3793	13.79	1179	1193	1170	1532	826	1179	1176.93	1.24	-43	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	883	30.54	2.09	12	0.01	39.00	569.00	3300	20230314	-63.91	1112	20231006	7.10	1475	-19.25	20240105	1160	2.67	20240315	3300	-63.91	20230330	1112	7.10	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
72	20240319	100540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1180	1	2	0.08	3070549	2616	9.51	1179	1180	1170	1532	826	1179	1173.76	1.24	-5	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	875	30.26	2.07	12	0.00	39.00	569.00	3300	20230314	-64.24	1112	20231006	6.12	1475	-20.00	20240105	1160	1.72	20240315	3300	-64.24	20230330	1112	6.12	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
73	20240319	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	-1	5	-0.08	14145	12	0.04	1179	1179	1178	1532	826	1179	1178.75	1.24	-1	1189	1183	1173	1167	1157	1187	1171	371	353	500	700	1	1	74111186	873	30.21	2.07	12	0.00	39.00	569.00	3300	20230314	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1160	1.55	20240315	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	917545	N	N	N	N
74	20240318	160535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1179	1	2	0.08	32060961	27504	175.77	1177	1179	1163	1531	825	1178	1165.68	1.24	-51	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	874	30.23	2.07	12	0.04	39.00	569.00	3300	20230313	-64.27	1112	20231006	6.03	1475	-20.07	20240105	1160	1.64	20240315	3300	-64.27	20230330	1112	6.03	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
75	20240318	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1179	1	2	0.08	32031513	27479	175.61	1177	1179	1163	1531	825	1178	1165.67	1.24	-51	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	874	30.23	2.07	12	0.04	39.00	569.00	3300	20230313	-64.27	1112	20231006	6.03	1475	-20.07	20240105	1160	1.64	20240315	3300	-64.27	20230330	1112	6.03	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
76	20240318	140536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	0	3	0.00	31462478	26996	172.52	1177	1178	1163	1531	825	1178	1165.45	1.24	-40	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	873	30.21	2.07	12	0.04	39.00	569.00	3300	20230313	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1160	1.55	20240315	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
77	20240318	130536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1168	-10	5	-0.85	28875619	24784	158.38	1177	1178	1163	1531	825	1178	1165.09	1.24	-18	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	866	29.95	2.05	12	0.03	39.00	569.00	3300	20230313	-64.61	1112	20231006	5.04	1475	-20.81	20240105	1160	0.69	20240315	3300	-64.61	20230330	1112	5.04	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
78	20240318	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1169	-9	5	-0.76	4734013	4040	25.82	1177	1178	1169	1531	825	1178	1171.79	1.24	-185	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	866	29.97	2.05	12	0.01	39.00	569.00	3300	20230313	-64.58	1112	20231006	5.13	1475	-20.75	20240105	1160	0.78	20240315	3300	-64.58	20230330	1112	5.13	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
79	20240318	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1176	-2	5	-0.17	3260629	2781	17.77	1177	1178	1169	1531	825	1178	1172.47	1.24	-180	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	872	30.15	2.07	12	0.00	39.00	569.00	3300	20230313	-64.36	1112	20231006	5.76	1475	-20.27	20240105	1160	1.38	20240315	3300	-64.36	20230330	1112	5.76	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
80	20240318	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	0	3	0.00	2890092	2466	15.76	1177	1178	1169	1531	825	1178	1171.98	1.24	-36	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	873	30.21	2.07	12	0.00	39.00	569.00	3300	20230313	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1160	1.55	20240315	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
81	20240318	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	0	3	0.00	0	0	0.00	0	0	0	1531	825	1178	0.00	1.24	0	1210	1194	1177	1161	1144	1185	1152	371	353	500	700	1	1	74111186	873	30.21	2.07	12	0.00	39.00	569.00	3300	20230313	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1160	1.55	20240315	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	917596	N	N	N	N
82	20240315	160529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1178	-12	5	-1.01	18413428	15648	121.64	1190	1193	1160	1547	833	1190	1176.73	1.24	-131	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	873	30.21	2.07	12	0.02	39.00	569.00	3300	20230310	-64.30	1112	20231006	5.94	1475	-20.14	20240105	1160	1.55	20240315	3300	-64.30	20230330	1112	5.94	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
83	20240315	150505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1172	-18	5	-1.51	17257657	14665	114.00	1190	1193	1160	1547	833	1190	1176.79	1.24	-131	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	869	30.05	2.06	12	0.02	39.00	569.00	3300	20230310	-64.48	1112	20231006	5.40	1475	-20.54	20240105	1160	1.03	20240315	3300	-64.48	20230330	1112	5.40	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
84	20240315	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1177	-13	5	-1.09	17103925	14534	112.98	1190	1193	1160	1547	833	1190	1176.82	1.24	-131	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	872	30.18	2.07	12	0.02	39.00	569.00	3300	20230310	-64.33	1112	20231006	5.85	1475	-20.20	20240105	1160	1.47	20240315	3300	-64.33	20230330	1112	5.85	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
85	20240315	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1174	-16	5	-1.34	14973751	12719	98.87	1190	1193	1160	1547	833	1190	1177.27	1.24	-131	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	870	30.10	2.06	12	0.02	39.00	569.00	3300	20230310	-64.42	1112	20231006	5.58	1475	-20.41	20240105	1160	1.21	20240315	3300	-64.42	20230330	1112	5.58	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
86	20240315	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1187	-3	5	-0.25	13795987	11716	91.08	1190	1193	1160	1547	833	1190	1177.53	1.24	-131	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	880	30.44	2.09	12	0.02	39.00	569.00	3300	20230310	-64.03	1112	20231006	6.74	1475	-19.53	20240105	1160	2.33	20240315	3300	-64.03	20230330	1112	6.74	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
87	20240315	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1175	-15	5	-1.26	9356870	7932	61.66	1190	1193	1160	1547	833	1190	1179.64	1.24	-60	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	871	30.13	2.07	12	0.01	39.00	569.00	3300	20230310	-64.39	1112	20231006	5.67	1475	-20.34	20240105	1160	1.29	20240315	3300	-64.39	20230330	1112	5.67	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
88	20240315	100530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1180	-10	5	-0.84	8703239	7377	57.35	1190	1193	1160	1547	833	1190	1179.78	1.24	-60	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	875	30.26	2.07	12	0.01	39.00	569.00	3300	20230310	-64.24	1112	20231006	6.12	1475	-20.00	20240105	1160	1.72	20240315	3300	-64.24	20230330	1112	6.12	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
89	20240315	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1188	-2	5	-0.17	249892	210	1.63	1190	1190	1188	1547	833	1190	1189.96	1.24	-30	1216	1202	1196	1182	1176	1200	1180	371	357	500	710	1	1	74111186	880	30.46	2.09	12	0.00	39.00	569.00	3300	20230310	-64.00	1112	20231006	6.83	1475	-19.46	20240105	1185	0.25	20240312	3300	-64.00	20230330	1112	6.83	20231006	0.14	N	056730	500	370 억	917731	N	N	N	N
90	20240314	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1190	-9	5	-0.75	15344028	12864	65.36	1210	1210	1190	1558	840	1199	1192.79	1.24	-122	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	882	30.51	2.09	12	0.02	39.00	569.00	3300	20230309	-63.94	1112	20231006	7.01	1475	-19.32	20240105	1185	0.42	20240312	3300	-63.94	20230330	1112	7.01	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
91	20240314	150527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-7	5	-0.58	9505698	7961	40.45	1210	1210	1190	1558	840	1199	1194.03	1.24	-122	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	883	30.56	2.09	12	0.01	39.00	569.00	3300	20230309	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1185	0.59	20240312	3300	-63.88	20230330	1112	7.19	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
92	20240314	140527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1193	-6	5	-0.50	3091210	2581	13.11	1210	1210	1190	1558	840	1199	1197.68	1.24	-122	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	884	30.59	2.10	12	0.00	39.00	569.00	3300	20230309	-63.85	1112	20231006	7.28	1475	-19.12	20240105	1185	0.68	20240312	3300	-63.85	20230330	1112	7.28	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
93	20240314	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	1191	-8	5	-0.67	2794441	2332	11.85	1210	1210	1190	1558	840	1199	1198.30	1.24	7	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	883	30.54	2.09	12	0.00	39.00	569.00	3300	20230309	-63.91	1112	20231006	7.10	1475	-19.25	20240105	1185	0.51	20240312	3300	-63.91	20230330	1112	7.10	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
94	20240314	120525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	0	3	0.00	1783486	1483	7.53	1210	1210	1199	1558	840	1199	1202.62	1.24	-27	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	889	30.74	2.11	12	0.00	39.00	569.00	3300	20230309	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1185	1.18	20240312	3300	-63.67	20230330	1112	7.82	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
95	20240314	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	0	3	0.00	1476439	1227	6.23	1210	1210	1199	1558	840	1199	1203.29	1.24	-27	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	889	30.74	2.11	12	0.00	39.00	569.00	3300	20230309	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1185	1.18	20240312	3300	-63.67	20230330	1112	7.82	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
96	20240314	100529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1203	4	2	0.33	1087857	903	4.59	1210	1210	1203	1558	840	1199	1204.71	1.24	-18	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	892	30.85	2.11	12	0.00	39.00	569.00	3300	20230309	-63.55	1112	20231006	8.18	1475	-18.44	20240105	1185	1.52	20240312	3300	-63.55	20230330	1112	8.18	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
97	20240314	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	0	3	0.00	0	0	0.00	0	0	0	1558	840	1199	0.00	1.24	0	1236	1217	1201	1182	1166	1209	1174	371	359	500	710	1	1	74111186	889	30.74	2.11	12	0.00	39.00	569.00	3300	20230309	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1185	1.18	20240312	3300	-63.67	20230330	1112	7.82	20231006	0.14	N	056730	500	370 억	917853	N	N	N	N
98	20240313	160521	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	-1	5	-0.08	23545972	19682	98.84	1200	1220	1185	1560	840	1200	1196.32	1.24	-395	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	889	30.74	2.11	12	0.03	39.00	569.00	3300	20230308	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1185	1.18	20240313	3300	-63.67	20230330	1112	7.82	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
99	20240313	150520	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	-1	5	-0.08	21029644	17584	88.30	1200	1220	1185	1560	840	1200	1195.95	1.24	-393	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	889	30.74	2.11	12	0.02	39.00	569.00	3300	20230308	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1185	1.18	20240313	3300	-63.67	20230330	1112	7.82	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
100	20240313	140525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	0	3	0.00	20418115	17074	85.74	1200	1220	1185	1560	840	1200	1195.86	1.24	-393	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	889	30.77	2.11	12	0.02	39.00	569.00	3300	20230308	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1185	1.27	20240313	3300	-63.64	20230330	1112	7.91	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
101	20240313	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	13	2	1.08	13193729	11030	55.39	1200	1220	1185	1560	840	1200	1196.17	1.24	-413	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	899	31.10	2.13	12	0.01	39.00	569.00	3300	20230308	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1185	2.36	20240313	3300	-63.24	20230330	1112	9.08	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
102	20240313	120523	57	100.00	KOSDAQ	건설	N	N	N	N	N	1211	11	2	0.92	11693031	9791	49.17	1200	1220	1185	1560	840	1200	1194.26	1.24	559	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	897	31.05	2.13	12	0.01	39.00	569.00	3300	20230308	-63.30	1112	20231006	8.90	1475	-17.90	20240105	1185	2.19	20240313	3300	-63.30	20230330	1112	8.90	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
103	20240313	110520	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-8	5	-0.67	11051912	9260	46.50	1200	1220	1185	1560	840	1200	1193.51	1.24	654	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	883	30.56	2.09	12	0.01	39.00	569.00	3300	20230308	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1185	0.59	20240313	3300	-63.88	20230330	1112	7.19	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
104	20240313	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	1220	20	2	1.67	8024022	6721	33.75	1200	1220	1186	1560	840	1200	1193.87	1.24	662	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	904	31.28	2.14	12	0.01	39.00	569.00	3300	20230308	-63.03	1112	20231006	9.71	1475	-17.29	20240105	1185	2.95	20240312	3300	-63.03	20230330	1112	9.71	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
105	20240313	090522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1196	-4	5	-0.33	194100	162	0.81	1200	1200	1196	1560	840	1200	1198.15	1.24	-10	1222	1211	1198	1187	1174	1204	1180	371	360	500	720	1	1	74111186	886	30.67	2.10	12	0.00	39.00	569.00	3300	20230308	-63.76	1112	20231006	7.55	1475	-18.92	20240105	1185	0.93	20240312	3300	-63.76	20230330	1112	7.55	20231006	0.14	N	056730	500	370 억	918243	N	N	N	N
106	20240312	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	-9	5	-0.74	23361664	19519	340.88	1209	1209	1185	1571	847	1209	1196.87	1.24	-1050	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	889	30.77	2.11	12	0.03	39.00	569.00	3300	20230307	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1185	1.27	20240312	3300	-63.64	20230330	1112	7.91	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
107	20240312	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1197	-12	5	-0.99	21312075	17809	311.02	1209	1209	1185	1571	847	1209	1196.70	1.24	-1044	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	887	30.69	2.10	12	0.02	39.00	569.00	3300	20230307	-63.73	1112	20231006	7.64	1475	-18.85	20240105	1185	1.01	20240312	3300	-63.73	20230330	1112	7.64	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
108	20240312	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	1202	-7	5	-0.58	16959356	14175	247.56	1209	1209	1185	1571	847	1209	1196.43	1.24	-192	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	891	30.82	2.11	12	0.02	39.00	569.00	3300	20230307	-63.58	1112	20231006	8.09	1475	-18.51	20240105	1185	1.43	20240312	3300	-63.58	20230330	1112	8.09	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
109	20240312	130455	57	100.00	KOSDAQ	건설	N	N	N	N	N	1203	-6	5	-0.50	15230647	12736	222.42	1209	1209	1185	1571	847	1209	1195.87	1.24	-185	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	892	30.85	2.11	12	0.02	39.00	569.00	3300	20230307	-63.55	1112	20231006	8.18	1475	-18.44	20240105	1185	1.52	20240312	3300	-63.55	20230330	1112	8.18	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
110	20240312	120518	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	-11	5	-0.91	6094376	5127	89.54	1209	1209	1185	1571	847	1209	1188.68	1.24	-166	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	888	30.72	2.11	12	0.01	39.00	569.00	3300	20230307	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1185	1.10	20240312	3300	-63.70	20230330	1112	7.73	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
111	20240312	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	-9	5	-0.74	5354893	4510	78.76	1209	1209	1185	1571	847	1209	1187.34	1.24	-58	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	889	30.77	2.11	12	0.01	39.00	569.00	3300	20230307	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1185	1.27	20240312	3300	-63.64	20230330	1112	7.91	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
112	20240312	100515	57	100.00	KOSDAQ	건설	N	N	N	N	N	1205	-4	5	-0.33	5198775	4380	76.49	1209	1209	1185	1571	847	1209	1186.93	1.24	-15	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	893	30.90	2.12	12	0.01	39.00	569.00	3300	20230307	-63.48	1112	20231006	8.36	1475	-18.31	20240105	1185	1.69	20240312	3300	-63.48	20230330	1112	8.36	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
113	20240312	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1209	0	3	0.00	2418	2	0.03	1209	1209	1209	1571	847	1209	1209.00	1.24	0	1230	1219	1213	1202	1196	1216	1199	371	362	500	720	1	1	74111186	896	31.00	2.12	12	0.00	39.00	569.00	3300	20230307	-63.36	1112	20231006	8.72	1475	-18.03	20240105	1187	1.85	20240306	3300	-63.36	20230330	1112	8.72	20231006	0.14	N	056730	500	370 억	919298	N	N	N	N
114	20240311	160514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1209	-13	5	-1.06	6946896	5726	94.13	1222	1224	1207	1588	856	1222	1213.22	1.24	-2025	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	896	31.00	2.12	12	0.01	39.00	569.00	3300	20230306	-63.36	1112	20231006	8.72	1475	-18.03	20240105	1187	1.85	20240306	3300	-63.36	20230330	1112	8.72	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
115	20240311	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1208	-14	5	-1.15	5312578	4374	71.91	1222	1224	1207	1588	856	1222	1214.58	1.24	-2025	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	895	30.97	2.12	12	0.01	39.00	569.00	3300	20230306	-63.39	1112	20231006	8.63	1475	-18.10	20240105	1187	1.77	20240306	3300	-63.39	20230330	1112	8.63	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
116	20240311	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	-8	5	-0.65	3111138	2552	41.95	1222	1224	1210	1588	856	1222	1219.10	1.24	-2010	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	900	31.13	2.13	12	0.00	39.00	569.00	3300	20230306	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1187	2.27	20240306	3300	-63.21	20230330	1112	9.17	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
117	20240311	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	-8	5	-0.65	3033626	2488	40.90	1222	1224	1210	1588	856	1222	1219.30	1.24	-2010	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	900	31.13	2.13	12	0.00	39.00	569.00	3300	20230306	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1187	2.27	20240306	3300	-63.21	20230330	1112	9.17	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
118	20240311	120515	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	-9	5	-0.74	2786170	2284	37.55	1222	1224	1210	1588	856	1222	1219.86	1.24	-2010	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	899	31.10	2.13	12	0.00	39.00	569.00	3300	20230306	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1187	2.19	20240306	3300	-63.24	20230330	1112	9.08	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
119	20240311	110510	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	-8	5	-0.65	2725498	2234	36.73	1222	1224	1214	1588	856	1222	1220.01	1.24	-2002	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	900	31.13	2.13	12	0.00	39.00	569.00	3300	20230306	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1187	2.27	20240306	3300	-63.21	20230330	1112	9.17	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
120	20240311	100504	57	100.00	KOSDAQ	건설	N	N	N	N	N	1224	2	2	0.16	42796	35	0.58	1222	1224	1222	1588	856	1222	1222.74	1.24	-1	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	907	31.38	2.15	12	0.00	39.00	569.00	3300	20230306	-62.91	1112	20231006	10.07	1475	-17.02	20240105	1187	3.12	20240306	3300	-62.91	20230330	1112	10.07	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
121	20240311	090508	57	100.00	KOSDAQ	건설	N	N	N	N	N	1222	0	3	0.00	13442	11	0.18	1222	1222	1222	1588	856	1222	1222.00	1.24	-1	1273	1247	1223	1197	1173	1235	1185	371	366	500	730	1	1	74111186	906	31.33	2.15	12	0.00	39.00	569.00	3300	20230306	-62.97	1112	20231006	9.89	1475	-17.15	20240105	1187	2.95	20240306	3300	-62.97	20230330	1112	9.89	20231006	0.14	N	056730	500	370 억	921323	N	N	N	N
122	20240308	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1222	2	2	0.16	7330074	6042	156.12	1249	1249	1199	1586	854	1220	1213.19	1.24	-188	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	906	31.33	2.15	12	0.01	39.00	569.00	3300	20230303	-62.97	1112	20231006	9.89	1475	-17.15	20240105	1187	2.95	20240306	3300	-62.97	20230330	1112	9.89	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
123	20240308	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	1222	2	2	0.16	7050236	5813	150.21	1249	1249	1199	1586	854	1220	1212.84	1.24	-188	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	906	31.33	2.15	12	0.01	39.00	569.00	3300	20230303	-62.97	1112	20231006	9.89	1475	-17.15	20240105	1187	2.95	20240306	3300	-62.97	20230330	1112	9.89	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
124	20240308	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	1217	-3	5	-0.25	6065891	4999	129.17	1249	1249	1199	1586	854	1220	1213.42	1.24	-176	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	902	31.21	2.14	12	0.01	39.00	569.00	3300	20230303	-63.12	1112	20231006	9.44	1475	-17.49	20240105	1187	2.53	20240306	3300	-63.12	20230330	1112	9.44	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
125	20240308	130506	57	100.00	KOSDAQ	건설	N	N	N	N	N	1223	3	2	0.25	2080254	1700	43.93	1249	1249	1204	1586	854	1220	1223.68	1.24	-116	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	906	31.36	2.15	12	0.00	39.00	569.00	3300	20230303	-62.94	1112	20231006	9.98	1475	-17.08	20240105	1187	3.03	20240306	3300	-62.94	20230330	1112	9.98	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
126	20240308	120509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1223	3	2	0.25	1877707	1534	39.64	1249	1249	1204	1586	854	1220	1224.06	1.24	-112	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	906	31.36	2.15	12	0.00	39.00	569.00	3300	20230303	-62.94	1112	20231006	9.98	1475	-17.08	20240105	1187	3.03	20240306	3300	-62.94	20230330	1112	9.98	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
127	20240308	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	1223	3	2	0.25	766003	625	16.15	1249	1249	1204	1586	854	1220	1225.60	1.24	-43	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	906	31.36	2.15	12	0.00	39.00	569.00	3300	20230303	-62.94	1112	20231006	9.98	1475	-17.08	20240105	1187	3.03	20240306	3300	-62.94	20230330	1112	9.98	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
128	20240308	100505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1225	5	2	0.41	610376	498	12.87	1249	1249	1204	1586	854	1220	1225.65	1.24	-35	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	908	31.41	2.15	12	0.00	39.00	569.00	3300	20230303	-62.88	1112	20231006	10.16	1475	-16.95	20240105	1187	3.20	20240306	3300	-62.88	20230330	1112	10.16	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
129	20240308	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	1247	27	2	2.21	2496	2	0.05	1249	1249	1247	1586	854	1220	1248.00	1.24	0	1233	1226	1213	1206	1193	1230	1210	371	366	500	730	1	1	74111186	924	31.97	2.19	12	0.00	39.00	569.00	3300	20230303	-62.21	1112	20231006	12.14	1475	-15.46	20240105	1187	5.05	20240306	3300	-62.21	20230330	1112	12.14	20231006	0.14	N	056730	500	370 억	921511	N	N	N	N
130	20240307	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1220	9	2	0.74	4659337	3870	35.72	1214	1220	1200	1574	848	1211	1203.96	1.24	-286	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	904	31.28	2.14	12	0.01	39.00	569.00	3300	20230302	-63.03	1112	20231006	9.71	1475	-17.29	20240105	1187	2.78	20240306	3300	-63.03	20230330	1112	9.71	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
131	20240307	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	1207	-4	5	-0.33	4185960	3479	32.11	1214	1214	1200	1574	848	1211	1203.21	1.24	-286	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	895	30.95	2.12	12	0.00	39.00	569.00	3300	20230302	-63.42	1112	20231006	8.54	1475	-18.17	20240105	1187	1.68	20240306	3300	-63.42	20230330	1112	8.54	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
132	20240307	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1201	-10	5	-0.83	2122192	1763	16.27	1214	1214	1200	1574	848	1211	1203.74	1.24	-62	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	890	30.79	2.11	12	0.00	39.00	569.00	3300	20230302	-63.61	1112	20231006	8.00	1475	-18.58	20240105	1187	1.18	20240306	3300	-63.61	20230330	1112	8.00	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
133	20240307	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	1206	-5	5	-0.41	1973108	1639	15.13	1214	1214	1200	1574	848	1211	1203.85	1.24	-54	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	894	30.92	2.12	12	0.00	39.00	569.00	3300	20230302	-63.45	1112	20231006	8.45	1475	-18.24	20240105	1187	1.60	20240306	3300	-63.45	20230330	1112	8.45	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
134	20240307	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	1202	-9	5	-0.74	1885192	1566	14.45	1214	1214	1200	1574	848	1211	1203.83	1.24	-52	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	891	30.82	2.11	12	0.00	39.00	569.00	3300	20230302	-63.58	1112	20231006	8.09	1475	-18.51	20240105	1187	1.26	20240306	3300	-63.58	20230330	1112	8.09	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
135	20240307	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	1207	-4	5	-0.33	1756545	1459	13.47	1214	1214	1200	1574	848	1211	1203.94	1.24	-43	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	895	30.95	2.12	12	0.00	39.00	569.00	3300	20230302	-63.42	1112	20231006	8.54	1475	-18.17	20240105	1187	1.68	20240306	3300	-63.42	20230330	1112	8.54	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
136	20240307	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1207	-4	5	-0.33	1043215	868	8.01	1214	1214	1200	1574	848	1211	1201.86	1.24	-3	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	895	30.95	2.12	12	0.00	39.00	569.00	3300	20230302	-63.42	1112	20231006	8.54	1475	-18.17	20240105	1187	1.68	20240306	3300	-63.42	20230330	1112	8.54	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
137	20240307	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	3	2	0.25	1214	1	0.01	1214	1214	1214	1574	848	1211	1214.00	1.24	0	1243	1227	1207	1191	1171	1217	1181	371	363	500	720	1	1	74111186	900	31.13	2.13	12	0.00	39.00	569.00	3300	20230302	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1187	2.27	20240306	3300	-63.21	20230330	1112	9.17	20231006	0.14	N	056730	500	370 억	921797	N	N	N	N
138	20240306	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1211	1	2	0.08	12880148	10752	54.97	1223	1223	1187	1573	847	1210	1197.93	1.24	-53	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	897	31.05	2.13	12	0.01	39.00	569.00	3300	20230228	-63.30	1112	20231006	8.90	1475	-17.90	20240105	1187	2.02	20240306	3300	-63.30	20230330	1112	8.90	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
139	20240306	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1194	-16	5	-1.32	10447493	8723	44.60	1223	1223	1187	1573	847	1210	1197.69	1.24	-58	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	885	30.62	2.10	12	0.01	39.00	569.00	3300	20230228	-63.82	1112	20231006	7.37	1475	-19.05	20240105	1187	0.59	20240306	3300	-63.82	20230330	1112	7.37	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
140	20240306	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	-10	5	-0.83	10240214	8550	43.71	1223	1223	1187	1573	847	1210	1197.69	1.24	-41	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	889	30.77	2.11	12	0.01	39.00	569.00	3300	20230228	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1187	1.10	20240306	3300	-63.64	20230330	1112	7.91	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
141	20240306	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	0	3	0.00	10048508	8391	42.90	1223	1223	1187	1573	847	1210	1197.53	1.24	-19	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	897	31.03	2.13	12	0.01	39.00	569.00	3300	20230228	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1187	1.94	20240306	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
142	20240306	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	0	3	0.00	2653705	2230	11.40	1223	1223	1187	1573	847	1210	1190.00	1.24	-12	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	897	31.03	2.13	12	0.00	39.00	569.00	3300	20230228	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1187	1.94	20240306	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
143	20240306	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	1211	1	2	0.08	2588426	2176	11.12	1223	1223	1187	1573	847	1210	1189.53	1.24	-9	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	897	31.05	2.13	12	0.00	39.00	569.00	3300	20230228	-63.30	1112	20231006	8.90	1475	-17.90	20240105	1187	2.02	20240306	3300	-63.30	20230330	1112	8.90	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
144	20240306	100453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	0	3	0.00	2523345	2122	10.85	1223	1223	1187	1573	847	1210	1189.14	1.24	0	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	897	31.03	2.13	12	0.00	39.00	569.00	3300	20230228	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1187	1.94	20240306	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
145	20240306	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	1223	13	2	1.07	1223	1	0.01	1223	1223	1223	1573	847	1210	1223.00	1.24	0	1246	1227	1208	1189	1170	1237	1199	371	363	500	720	1	1	74111186	906	31.36	2.15	12	0.00	39.00	569.00	3300	20230228	-62.94	1112	20231006	9.98	1475	-17.08	20240105	1189	2.86	20240305	3300	-62.94	20230330	1112	9.98	20231006	0.13	N	056730	500	370 억	921852	N	N	N	N
146	20240305	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	8	2	0.67	23332622	19560	88.66	1200	1227	1189	1562	842	1202	1192.87	1.24	989	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	897	31.03	2.13	12	0.03	39.00	569.00	3300	20230227	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1189	1.77	20240305	3300	-63.33	20230330	1112	8.81	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
147	20240305	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	1201	-1	5	-0.08	22605459	18959	85.94	1200	1227	1189	1562	842	1202	1192.33	1.24	1024	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	890	30.79	2.11	12	0.03	39.00	569.00	3300	20230227	-63.61	1112	20231006	8.00	1475	-18.58	20240105	1189	1.01	20240305	3300	-63.61	20230330	1112	8.00	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
148	20240305	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	-3	5	-0.25	21687125	18193	82.47	1200	1227	1189	1562	842	1202	1192.06	1.24	1026	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	889	30.74	2.11	12	0.02	39.00	569.00	3300	20230227	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1189	0.84	20240305	3300	-63.67	20230330	1112	7.82	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
149	20240305	130457	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	11	2	0.92	18730130	15710	71.21	1200	1227	1189	1562	842	1202	1192.24	1.24	1033	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	899	31.10	2.13	12	0.02	39.00	569.00	3300	20230227	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1189	2.02	20240305	3300	-63.24	20230330	1112	9.08	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
150	20240305	120455	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-10	5	-0.83	10594222	8879	40.25	1200	1227	1189	1562	842	1202	1193.18	1.24	214	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	883	30.56	2.09	12	0.01	39.00	569.00	3300	20230227	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1189	0.25	20240305	3300	-63.88	20230330	1112	7.19	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
151	20240305	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	1192	-10	5	-0.83	8843174	7410	33.59	1200	1227	1189	1562	842	1202	1193.41	1.24	178	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	883	30.56	2.09	12	0.01	39.00	569.00	3300	20230227	-63.88	1112	20231006	7.19	1475	-19.19	20240105	1189	0.25	20240305	3300	-63.88	20230330	1112	7.19	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
152	20240305	100452	57	100.00	KOSDAQ	건설	N	N	N	N	N	1195	-7	5	-0.58	4573795	3831	17.37	1200	1227	1189	1562	842	1202	1193.89	1.24	-43	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	886	30.64	2.10	12	0.01	39.00	569.00	3300	20230227	-63.79	1112	20231006	7.46	1475	-18.98	20240105	1189	0.50	20240305	3300	-63.79	20230330	1112	7.46	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
153	20240305	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	11	2	0.92	298850	249	1.13	1200	1213	1200	1562	842	1202	1200.20	1.24	-37	1253	1227	1213	1187	1173	1220	1180	371	360	500	720	1	1	74111186	899	31.10	2.13	12	0.00	39.00	569.00	3300	20230227	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1198	1.25	20240226	3300	-63.24	20230330	1112	9.08	20231006	0.12	N	056730	500	370 억	920860	N	N	N	N
154	20240304	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	1202	-15	5	-1.23	26577598	22061	81.40	1239	1239	1199	1582	852	1217	1204.73	1.25	-4647	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	891	30.82	2.11	12	0.03	39.00	569.00	3300	20230224	-63.58	1112	20231006	8.09	1475	-18.51	20240105	1198	0.33	20240226	3300	-63.58	20230330	1112	8.09	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
155	20240304	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	1203	-14	5	-1.15	22081317	18322	67.60	1239	1239	1199	1582	852	1217	1205.18	1.25	-3029	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	892	30.85	2.11	12	0.02	39.00	569.00	3300	20230224	-63.55	1112	20231006	8.18	1475	-18.44	20240105	1198	0.42	20240226	3300	-63.55	20230330	1112	8.18	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
156	20240304	140426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1204	-13	5	-1.07	21384691	17743	65.47	1239	1239	1199	1582	852	1217	1205.25	1.25	-2797	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	892	30.87	2.12	12	0.02	39.00	569.00	3300	20230224	-63.52	1112	20231006	8.27	1475	-18.37	20240105	1198	0.50	20240226	3300	-63.52	20230330	1112	8.27	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
157	20240304	130448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1204	-13	5	-1.07	21096549	17504	64.58	1239	1239	1199	1582	852	1217	1205.24	1.25	-2765	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	892	30.87	2.12	12	0.02	39.00	569.00	3300	20230224	-63.52	1112	20231006	8.27	1475	-18.37	20240105	1198	0.50	20240226	3300	-63.52	20230330	1112	8.27	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
158	20240304	120427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1199	-18	5	-1.48	17719734	14689	54.20	1239	1239	1199	1582	852	1217	1206.33	1.25	-2659	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	889	30.74	2.11	12	0.02	39.00	569.00	3300	20230224	-63.67	1112	20231006	7.82	1475	-18.71	20240105	1198	0.08	20240226	3300	-63.67	20230330	1112	7.82	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
159	20240304	110446	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	-17	5	-1.40	14047269	11628	42.90	1239	1239	1199	1582	852	1217	1208.06	1.25	-2683	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	889	30.77	2.11	12	0.02	39.00	569.00	3300	20230224	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1198	0.17	20240226	3300	-63.64	20230330	1112	7.91	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
160	20240304	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	1212	-5	5	-0.41	9013260	7449	27.48	1239	1239	1199	1582	852	1217	1210.00	1.25	-1030	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	898	31.08	2.13	12	0.01	39.00	569.00	3300	20230224	-63.27	1112	20231006	8.99	1475	-17.83	20240105	1198	1.17	20240226	3300	-63.27	20230330	1112	8.99	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N
161	20240304	090446	57	100.00	KOSDAQ	건설	N	N	N	N	N	1238	21	2	1.73	1665431	1345	4.96	1239	1239	1232	1582	852	1217	1238.24	1.25	-1099	1263	1240	1220	1197	1177	1230	1187	371	365	500	730	1	1	74111186	917	31.74	2.18	12	0.00	39.00	569.00	3300	20230224	-62.48	1112	20231006	11.33	1475	-16.07	20240105	1198	3.34	20240226	3300	-62.48	20230330	1112	11.33	20231006	0.13	N	056730	500	370 억	925325	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History