KissMeData/091590/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160735	57	100.00	KOSDAQ		건설	N	N	N	N	N	4345	45	2	1.05	43035470	9993	126.03	4305	4345	4265	5590	3010	4300	4304.83	1.09	10	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	510	-4.32	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-57.82	4250	20240627	2.24	7260	-40.15	20240102	4250	2.24	20240627	10300	-57.82	20230922	4250	2.24	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
3	20240628	150747	57	100.00	KOSDAQ		건설	N	N	N	N	N	4310	10	2	0.23	27194390	6334	79.88	4305	4315	4265	5590	3010	4300	4293.40	1.09	15	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	506	-4.29	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-58.16	4250	20240627	1.41	7260	-40.63	20240102	4250	1.41	20240627	10300	-58.16	20230922	4250	1.41	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
4	20240628	140746	57	100.00	KOSDAQ		건설	N	N	N	N	N	4285	-15	5	-0.35	7585995	1769	22.31	4305	4305	4280	5590	3010	4300	4288.30	1.09	25	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	503	-4.26	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.40	4250	20240627	0.82	7260	-40.98	20240102	4250	0.82	20240627	10300	-58.40	20230922	4250	0.82	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
5	20240628	130746	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	5	2	0.12	7212840	1682	21.21	4305	4305	4280	5590	3010	4300	4288.25	1.09	25	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	505	-4.28	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.20	4250	20240627	1.29	7260	-40.70	20240102	4250	1.29	20240627	10300	-58.20	20230922	4250	1.29	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
6	20240628	120745	57	100.00	KOSDAQ		건설	N	N	N	N	N	4290	-10	5	-0.23	6989730	1630	20.56	4305	4305	4280	5590	3010	4300	4288.18	1.09	25	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	504	-4.27	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.35	4250	20240627	0.94	7260	-40.91	20240102	4250	0.94	20240627	10300	-58.35	20230922	4250	0.94	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
7	20240628	110733	57	100.00	KOSDAQ		건설	N	N	N	N	N	4290	-10	5	-0.23	3821705	891	11.24	4305	4305	4280	5590	3010	4300	4289.23	1.09	25	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	504	-4.27	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.35	4250	20240627	0.94	7260	-40.91	20240102	4250	0.94	20240627	10300	-58.35	20230922	4250	0.94	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
8	20240628	100730	57	100.00	KOSDAQ		건설	N	N	N	N	N	4290	-10	5	-0.23	2112795	492	6.21	4305	4305	4280	5590	3010	4300	4294.30	1.09	25	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	504	-4.27	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.35	4250	20240627	0.94	7260	-40.91	20240102	4250	0.94	20240627	10300	-58.35	20230922	4250	0.94	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
9	20240628	090731	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	0	3	0.00	60265	14	0.18	4305	4305	4300	5590	3010	4300	4304.64	1.09	-1	4433	4366	4308	4241	4183	4337	4212	59	1290	500	2920	5	1	11740000	505	-4.28	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.25	4250	20240627	1.18	7260	-40.77	20240102	4250	1.18	20240627	10300	-58.25	20230922	4250	1.18	20240627	1.93	N	091590	500	58 억	127509	N	N	N	N
10	20240627	160725	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4300	0	3	0.00	34027145	7929	87.56	4325	4375	4250	5590	3010	4300	4291.48	1.09	-362	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	505	-4.28	0.33	12	0.07	-1005.00	13091.00	10300	20230922	-58.25	4250	20240627	1.18	7260	-40.77	20240102	4250	1.18	20240627	10300	-58.25	20230922	4250	1.18	20240627	1.99	N	091590	500	58 억	127871	N	N	N	N
11	20240627	150732	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4305	5	2	0.12	24817350	5774	63.76	4325	4375	4275	5590	3010	4300	4298.12	1.09	-242	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	505	-4.28	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-58.20	4275	20240627	0.70	7260	-40.70	20240102	4275	0.70	20240627	10300	-58.20	20230922	4275	0.70	20240627	1.99	N	091590	500	58 억	127871	N	N	N	N
12	20240627	140729	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4275	-25	5	-0.58	24409285	5679	62.71	4325	4375	4275	5590	3010	4300	4298.17	1.09	-234	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	502	-4.25	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-58.50	4275	20240627	0.00	7260	-41.12	20240102	4275	0.00	20240627	10300	-58.50	20230922	4275	0.00	20240627	1.99	N	091590	500	58 억	127871	N	N	N	N
13	20240627	130728	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4310	10	2	0.23	18279335	4247	46.90	4325	4375	4280	5590	3010	4300	4304.06	1.09	-234	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	506	-4.29	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-58.16	4280	20240627	0.70	7260	-40.63	20240102	4280	0.70	20240627	10300	-58.16	20230922	4280	0.70	20240627	1.99	N	091590	500	58 억	127871	N	N	N	N
14	20240627	120731	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4280	-20	5	-0.47	13531290	3140	34.67	4325	4375	4280	5590	3010	4300	4309.33	1.09	-129	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	502	-4.26	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.45	4280	20240627	0.00	7260	-41.05	20240102	4280	0.00	20240627	10300	-58.45	20230922	4280	0.00	20240627	1.99	N	091590	500	58 억	127871	N	N	N	N
15	20240627	110731	57	100.00	KOSDAQ		건설	N	N	N	N	N	4340	40	2	0.93	6191915	1427	15.76	4325	4375	4300	5590	3010	4300	4339.11	1.09	-532	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	510	-4.32	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-57.86	4280	20240626	1.40	7260	-40.22	20240102	4280	1.40	20240626	10300	-57.86	20230922	4280	1.40	20240626	1.99	N	091590	500	58 억	127871	N	N	N	N
16	20240627	100730	57	100.00	KOSDAQ		건설	N	N	N	N	N	4320	20	2	0.47	5792630	1335	14.74	4325	4375	4300	5590	3010	4300	4339.05	1.09	-451	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	507	-4.30	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.06	4280	20240626	0.93	7260	-40.50	20240102	4280	0.93	20240626	10300	-58.06	20230922	4280	0.93	20240626	1.99	N	091590	500	58 억	127871	N	N	N	N
17	20240627	090729	57	100.00	KOSDAQ		건설	N	N	N	N	N	4325	25	2	0.58	976465	227	2.51	4325	4325	4300	5590	3010	4300	4301.61	1.09	0	4386	4342	4311	4267	4236	4327	4252	59	1290	500	2920	5	1	11740000	508	-4.30	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.01	4280	20240626	1.05	7260	-40.43	20240102	4280	1.05	20240626	10300	-58.01	20230922	4280	1.05	20240626	1.99	N	091590	500	58 억	127871	N	N	N	N
18	20240626	160727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4300	-55	5	-1.26	39035210	9056	65.01	4335	4355	4280	5660	3050	4355	4310.43	1.09	211	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	505	-4.28	0.33	12	0.08	-1005.00	13091.00	10300	20230922	-58.25	4280	20240626	0.47	7260	-40.77	20240102	4280	0.47	20240626	10300	-58.25	20230922	4280	0.47	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
19	20240626	150730	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4300	-55	5	-1.26	35332840	8195	58.83	4335	4355	4280	5660	3050	4355	4311.51	1.09	234	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	505	-4.28	0.33	12	0.07	-1005.00	13091.00	10300	20230922	-58.25	4280	20240626	0.47	7260	-40.77	20240102	4280	0.47	20240626	10300	-58.25	20230922	4280	0.47	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
20	20240626	140727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4335	-20	5	-0.46	27091870	6274	45.04	4335	4355	4300	5660	3050	4355	4318.12	1.09	234	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	509	-4.31	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-57.91	4300	20240626	0.81	7260	-40.29	20240102	4300	0.81	20240626	10300	-57.91	20230922	4300	0.81	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
21	20240626	130729	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4320	-35	5	-0.80	12357615	2858	20.52	4335	4355	4300	5660	3050	4355	4323.87	1.09	235	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	507	-4.30	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.06	4300	20240626	0.47	7260	-40.50	20240102	4300	0.47	20240626	10300	-58.06	20230922	4300	0.47	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
22	20240626	120728	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4305	-50	5	-1.15	12314475	2848	20.45	4335	4355	4300	5660	3050	4355	4323.90	1.09	235	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	505	-4.28	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.20	4300	20240626	0.12	7260	-40.70	20240102	4300	0.12	20240626	10300	-58.20	20230922	4300	0.12	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
23	20240626	110729	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4320	-35	5	-0.80	10092370	2333	16.75	4335	4355	4300	5660	3050	4355	4325.92	1.09	212	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	507	-4.30	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.06	4300	20240626	0.47	7260	-40.50	20240102	4300	0.47	20240626	10300	-58.06	20230922	4300	0.47	20240626	2.01	N	091590	500	58 억	127660	N	N	N	N
24	20240626	100728	57	100.00	KOSDAQ		건설	N	N	N	N	N	4320	-35	5	-0.80	5889995	1359	9.76	4335	4355	4310	5660	3050	4355	4334.07	1.09	212	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	507	-4.30	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.06	4300	20240625	0.47	7260	-40.50	20240102	4300	0.47	20240625	10300	-58.06	20230922	4300	0.47	20240625	2.01	N	091590	500	58 억	127660	N	N	N	N
25	20240626	090729	57	100.00	KOSDAQ		건설	N	N	N	N	N	4355	0	3	0.00	4681820	1080	7.75	4335	4355	4335	5660	3050	4355	4335.02	1.09	0	4418	4386	4343	4311	4268	4402	4327	59	1305	500	2960	5	1	11740000	511	-4.33	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-57.72	4300	20240625	1.28	7260	-40.01	20240102	4300	1.28	20240625	10300	-57.72	20230922	4300	1.28	20240625	2.01	N	091590	500	58 억	127660	N	N	N	N
26	20240625	160727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4355	5	2	0.11	60180705	13930	127.45	4330	4375	4300	5650	3045	4350	4320.20	1.08	358	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	511	-4.33	0.33	12	0.12	-1005.00	13091.00	10300	20230922	-57.72	4300	20240625	1.28	7260	-40.01	20240102	4300	1.28	20240625	10300	-57.72	20230922	4300	1.28	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
27	20240625	150723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4355	5	2	0.11	58591440	13565	124.11	4330	4375	4300	5650	3045	4350	4319.31	1.08	302	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	511	-4.33	0.33	12	0.12	-1005.00	13091.00	10300	20230922	-57.72	4300	20240625	1.28	7260	-40.01	20240102	4300	1.28	20240625	10300	-57.72	20230922	4300	1.28	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
28	20240625	140727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4340	-10	5	-0.23	54904195	12716	116.34	4330	4375	4300	5650	3045	4350	4317.73	1.08	275	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	510	-4.32	0.33	12	0.11	-1005.00	13091.00	10300	20230922	-57.86	4300	20240625	0.93	7260	-40.22	20240102	4300	0.93	20240625	10300	-57.86	20230922	4300	0.93	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
29	20240625	130728	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4340	-10	5	-0.23	49587625	11491	105.13	4330	4375	4300	5650	3045	4350	4315.34	1.08	1012	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	510	-4.32	0.33	12	0.10	-1005.00	13091.00	10300	20230922	-57.86	4300	20240625	0.93	7260	-40.22	20240102	4300	0.93	20240625	10300	-57.86	20230922	4300	0.93	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
30	20240625	120731	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4350	0	3	0.00	41204105	9544	87.32	4330	4375	4300	5650	3045	4350	4317.28	1.08	450	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	511	-4.33	0.33	12	0.08	-1005.00	13091.00	10300	20230922	-57.77	4300	20240625	1.16	7260	-40.08	20240102	4300	1.16	20240625	10300	-57.77	20230922	4300	1.16	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
31	20240625	110730	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4320	-30	5	-0.69	21290775	4921	45.02	4330	4375	4305	5650	3045	4350	4326.51	1.08	463	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	507	-4.30	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-58.06	4305	20240625	0.35	7260	-40.50	20240102	4305	0.35	20240625	10300	-58.06	20230922	4305	0.35	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
32	20240625	100727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4360	10	2	0.23	16423075	3794	34.71	4330	4375	4305	5650	3045	4350	4328.70	1.08	95	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	512	-4.34	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-57.67	4305	20240625	1.28	7260	-39.94	20240102	4305	1.28	20240625	10300	-57.67	20230922	4305	1.28	20240625	2.02	N	091590	500	58 억	127302	N	N	N	N
33	20240625	090728	57	100.00	KOSDAQ		건설	N	N	N	N	N	4375	25	2	0.57	3460280	799	7.31	4330	4375	4330	5650	3045	4350	4330.76	1.08	95	4483	4416	4383	4316	4283	4400	4300	59	1300	500	2950	5	1	11740000	514	-4.35	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-57.52	4325	20240528	1.16	7260	-39.74	20240102	4325	1.16	20240528	10300	-57.52	20230922	4325	1.16	20240528	2.02	N	091590	500	58 억	127302	N	N	N	N
34	20240624	160724	57	100.00	KOSDAQ		건설	N	N	N	N	N	4350	-75	5	-1.69	47845680	10930	217.30	4415	4450	4350	5750	3100	4425	4377.46	1.09	-731	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	511	-4.33	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-57.77	4325	20240528	0.58	7260	-40.08	20240102	4325	0.58	20240528	10300	-57.77	20230922	4325	0.58	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
35	20240624	150725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	-35	5	-0.79	30367030	6926	137.69	4415	4450	4350	5750	3100	4425	4384.50	1.09	-682	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	515	-4.37	0.34	12	0.06	-1005.00	13091.00	10300	20230922	-57.38	4325	20240528	1.50	7260	-39.53	20240102	4325	1.50	20240528	10300	-57.38	20230922	4325	1.50	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
36	20240624	140726	57	100.00	KOSDAQ		건설	N	N	N	N	N	4375	-50	5	-1.13	19376680	4408	87.63	4415	4450	4375	5750	3100	4425	4395.80	1.09	-538	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	514	-4.35	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-57.52	4325	20240528	1.16	7260	-39.74	20240102	4325	1.16	20240528	10300	-57.52	20230922	4325	1.16	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
37	20240624	130724	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-20	5	-0.45	18627815	4237	84.23	4415	4450	4375	5750	3100	4425	4396.46	1.09	-538	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	517	-4.38	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-57.23	4325	20240528	1.85	7260	-39.33	20240102	4325	1.85	20240528	10300	-57.23	20230922	4325	1.85	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
38	20240624	120725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-20	5	-0.45	18134520	4125	82.01	4415	4450	4375	5750	3100	4425	4396.25	1.09	-522	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	517	-4.38	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-57.23	4325	20240528	1.85	7260	-39.33	20240102	4325	1.85	20240528	10300	-57.23	20230922	4325	1.85	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
39	20240624	110728	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	-35	5	-0.79	11772095	2675	53.18	4415	4450	4375	5750	3100	4425	4400.78	1.09	-377	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	515	-4.37	0.34	12	0.02	-1005.00	13091.00	10300	20230922	-57.38	4325	20240528	1.50	7260	-39.53	20240102	4325	1.50	20240528	10300	-57.38	20230922	4325	1.50	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
40	20240624	100725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-20	5	-0.45	5332835	1210	24.06	4415	4450	4395	5750	3100	4425	4407.30	1.09	-11	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	517	-4.38	0.34	12	0.01	-1005.00	13091.00	10300	20230922	-57.23	4325	20240528	1.85	7260	-39.33	20240102	4325	1.85	20240528	10300	-57.23	20230922	4325	1.85	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
41	20240624	090725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	-10	5	-0.23	1042010	236	4.69	4415	4450	4415	5750	3100	4425	4415.30	1.09	0	4465	4445	4425	4405	4385	4455	4415	59	1325	500	3000	5	1	11740000	518	-4.39	0.34	12	0.00	-1005.00	13091.00	10300	20230922	-57.14	4325	20240528	2.08	7260	-39.19	20240102	4325	2.08	20240528	10300	-57.14	20230922	4325	2.08	20240528	2.05	N	091590	500	58 억	128033	N	N	N	N
42	20240621	160701	57	100.00	KOSDAQ		건설	N	N	N	N	N	4425	5	2	0.11	22226435	5030	19.16	4420	4445	4405	5740	3095	4420	4418.76	1.09	-349	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	519	-4.40	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-57.04	4325	20240528	2.31	7260	-39.05	20240102	4325	2.31	20240528	10300	-57.04	20230922	4325	2.31	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
43	20240621	150700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	0	3	0.00	20727860	4691	17.86	4420	4445	4405	5740	3095	4420	4418.64	1.09	-248	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	519	-4.40	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
44	20240621	140701	57	100.00	KOSDAQ		건설	N	N	N	N	N	4415	-5	5	-0.11	14100610	3189	12.14	4420	4445	4405	5740	3095	4420	4421.64	1.09	-276	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	518	-4.39	0.34	12	0.03	-1005.00	13091.00	10300	20230922	-57.14	4325	20240528	2.08	7260	-39.19	20240102	4325	2.08	20240528	10300	-57.14	20230922	4325	2.08	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
45	20240621	130703	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	0	3	0.00	13416435	3034	11.55	4420	4445	4405	5740	3095	4420	4422.03	1.09	-276	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	519	-4.40	0.34	12	0.03	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
46	20240621	120705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4410	-10	5	-0.23	13284240	3004	11.44	4420	4445	4410	5740	3095	4420	4422.18	1.09	-276	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	518	-4.39	0.34	12	0.03	-1005.00	13091.00	10300	20230922	-57.18	4325	20240528	1.97	7260	-39.26	20240102	4325	1.97	20240528	10300	-57.18	20230922	4325	1.97	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
47	20240621	110701	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	0	3	0.00	13046040	2950	11.23	4420	4445	4415	5740	3095	4420	4422.39	1.09	-276	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	519	-4.40	0.34	12	0.03	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
48	20240621	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	20	2	0.45	10660060	2412	9.19	4420	4445	4415	5740	3095	4420	4419.59	1.09	-291	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	521	-4.42	0.34	12	0.02	-1005.00	13091.00	10300	20230922	-56.89	4325	20240528	2.66	7260	-38.84	20240102	4325	2.66	20240528	10300	-56.89	20230922	4325	2.66	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
49	20240621	090704	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	0	3	0.00	1903890	431	1.64	4420	4420	4415	5740	3095	4420	4417.38	1.09	-275	4530	4475	4435	4380	4340	4467	4372	59	1320	500	3000	5	1	11740000	519	-4.40	0.34	12	0.00	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.05	N	091590	500	58 억	128361	N	N	N	N
50	20240620	160658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	-120	5	-2.64	116132050	26254	281.88	4420	4490	4395	5900	3180	4540	4423.40	1.10	-260	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	519	-4.40	0.34	12	0.22	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
51	20240620	150700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	-135	5	-2.97	109176945	24680	264.98	4420	4490	4395	5900	3180	4540	4423.70	1.10	-229	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	517	-4.38	0.34	12	0.21	-1005.00	13091.00	10300	20230922	-57.23	4325	20240528	1.85	7260	-39.33	20240102	4325	1.85	20240528	10300	-57.23	20230922	4325	1.85	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
52	20240620	140700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	-95	5	-2.09	92420875	20894	224.33	4420	4490	4395	5900	3180	4540	4423.32	1.10	-240	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	522	-4.42	0.34	12	0.18	-1005.00	13091.00	10300	20230922	-56.84	4325	20240528	2.77	7260	-38.77	20240102	4325	2.77	20240528	10300	-56.84	20230922	4325	2.77	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
53	20240620	130659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4465	-75	5	-1.65	91397705	20664	221.86	4420	4490	4395	5900	3180	4540	4423.04	1.10	-247	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	524	-4.44	0.34	12	0.18	-1005.00	13091.00	10300	20230922	-56.65	4325	20240528	3.24	7260	-38.50	20240102	4325	3.24	20240528	10300	-56.65	20230922	4325	3.24	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
54	20240620	120659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4430	-110	5	-2.42	81862600	18522	198.86	4420	4490	4395	5900	3180	4540	4419.75	1.10	217	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	520	-4.41	0.34	12	0.16	-1005.00	13091.00	10300	20230922	-56.99	4325	20240528	2.43	7260	-38.98	20240102	4325	2.43	20240528	10300	-56.99	20230922	4325	2.43	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
55	20240620	110702	57	100.00	KOSDAQ		건설	N	N	N	N	N	4430	-110	5	-2.42	77475175	17525	188.16	4420	4490	4400	5900	3180	4540	4420.84	1.10	212	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	520	-4.41	0.34	12	0.15	-1005.00	13091.00	10300	20230922	-56.99	4325	20240528	2.43	7260	-38.98	20240102	4325	2.43	20240528	10300	-56.99	20230922	4325	2.43	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
56	20240620	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	-70	5	-1.54	35905505	8104	87.01	4420	4490	4420	5900	3180	4540	4430.59	1.10	258	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	525	-4.45	0.34	12	0.07	-1005.00	13091.00	10300	20230922	-56.60	4325	20240528	3.35	7260	-38.43	20240102	4325	3.35	20240528	10300	-56.60	20230922	4325	3.35	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
57	20240620	090707	57	100.00	KOSDAQ		건설	N	N	N	N	N	4420	-120	5	-2.64	21883625	4947	53.11	4420	4480	4420	5900	3180	4540	4423.62	1.10	-263	4653	4596	4493	4436	4333	4620	4460	59	1360	500	3080	5	1	11740000	519	-4.40	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-57.09	4325	20240528	2.20	7260	-39.12	20240102	4325	2.20	20240528	10300	-57.09	20230922	4325	2.20	20240528	2.12	N	091590	500	58 억	128622	N	N	N	N
58	20240619	160657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	0	3	0.00	41632825	9314	34.50	4540	4550	4390	5900	3180	4540	4469.92	1.11	-1953	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	533	-4.52	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-55.92	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10300	-55.92	20230922	4325	4.97	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
59	20240619	150656	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	-70	5	-1.54	30062670	6756	25.02	4540	4550	4390	5900	3180	4540	4449.77	1.11	-1167	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	525	-4.45	0.34	12	0.06	-1005.00	13091.00	10300	20230922	-56.60	4325	20240528	3.35	7260	-38.43	20240102	4325	3.35	20240528	10300	-56.60	20230922	4325	3.35	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
60	20240619	140702	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	-40	5	-0.88	6466980	1427	5.28	4540	4550	4490	5900	3180	4540	4531.87	1.11	-1085	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	528	-4.48	0.34	12	0.01	-1005.00	13091.00	10300	20230922	-56.31	4325	20240528	4.05	7260	-38.02	20240102	4325	4.05	20240528	10300	-56.31	20230922	4325	4.05	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
61	20240619	130654	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	-5	5	-0.11	6462480	1426	5.28	4540	4550	4490	5900	3180	4540	4531.89	1.11	-1085	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	532	-4.51	0.35	12	0.01	-1005.00	13091.00	10300	20230922	-55.97	4325	20240528	4.86	7260	-37.53	20240102	4325	4.86	20240528	10300	-55.97	20230922	4325	4.86	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
62	20240619	120656	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	-5	5	-0.11	1922945	425	1.57	4540	4550	4490	5900	3180	4540	4524.58	1.11	-120	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	532	-4.51	0.35	12	0.00	-1005.00	13091.00	10300	20230922	-55.97	4325	20240528	4.86	7260	-37.53	20240102	4325	4.86	20240528	10300	-55.97	20230922	4325	4.86	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
63	20240619	110657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	0	3	0.00	1015945	225	0.83	4540	4550	4490	5900	3180	4540	4515.31	1.11	-20	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	533	-4.52	0.35	12	0.00	-1005.00	13091.00	10300	20230922	-55.92	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10300	-55.92	20230922	4325	4.97	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
64	20240619	100658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	-40	5	-0.88	966400	214	0.79	4540	4550	4500	5900	3180	4540	4515.89	1.11	-21	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	528	-4.48	0.34	12	0.00	-1005.00	13091.00	10300	20230922	-56.31	4325	20240528	4.05	7260	-38.02	20240102	4325	4.05	20240528	10300	-56.31	20230922	4325	4.05	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
65	20240619	090705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	10	2	0.22	376830	83	0.31	4540	4550	4540	5900	3180	4540	4540.12	1.11	-35	4623	4581	4498	4456	4373	4602	4477	59	1360	500	3080	5	1	11740000	534	-4.53	0.35	12	0.00	-1005.00	13091.00	10300	20230922	-55.83	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10300	-55.83	20230922	4325	5.20	20240528	2.15	N	091590	500	58 억	130554	N	N	N	N
66	20240618	160652	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-50	5	-1.09	120447055	27000	284.21	4455	4540	4415	5960	3215	4590	4460.81	1.14	-2821	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	533	-4.52	0.35	12	0.23	-1005.00	13091.00	10300	20230922	-55.92	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10300	-55.92	20230922	4325	4.97	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
67	20240618	150650	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	-120	5	-2.61	92437550	20755	218.47	4455	4540	4415	5960	3215	4590	4453.75	1.14	-1906	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	525	-4.45	0.34	12	0.18	-1005.00	13091.00	10300	20230922	-56.60	4325	20240528	3.35	7260	-38.43	20240102	4325	3.35	20240528	10300	-56.60	20230922	4325	3.35	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
68	20240618	140652	57	100.00	KOSDAQ		건설	N	N	N	N	N	4435	-155	5	-3.38	81842540	18379	193.46	4455	4540	4415	5960	3215	4590	4453.05	1.14	-855	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	521	-4.41	0.34	12	0.16	-1005.00	13091.00	10300	20230922	-56.94	4325	20240528	2.54	7260	-38.91	20240102	4325	2.54	20240528	10300	-56.94	20230922	4325	2.54	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
69	20240618	130656	57	100.00	KOSDAQ		건설	N	N	N	N	N	4465	-125	5	-2.72	74171175	16655	175.32	4455	4540	4415	5960	3215	4590	4453.39	1.14	-577	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	524	-4.44	0.34	12	0.14	-1005.00	13091.00	10300	20230922	-56.65	4325	20240528	3.24	7260	-38.50	20240102	4325	3.24	20240528	10300	-56.65	20230922	4325	3.24	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
70	20240618	120657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	-130	5	-2.83	72888270	16367	172.28	4455	4540	4415	5960	3215	4590	4453.37	1.14	-547	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	524	-4.44	0.34	12	0.14	-1005.00	13091.00	10300	20230922	-56.70	4325	20240528	3.12	7260	-38.57	20240102	4325	3.12	20240528	10300	-56.70	20230922	4325	3.12	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
71	20240618	110653	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	-130	5	-2.83	71091505	15964	168.04	4455	4540	4415	5960	3215	4590	4453.24	1.14	-234	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	524	-4.44	0.34	12	0.14	-1005.00	13091.00	10300	20230922	-56.70	4325	20240528	3.12	7260	-38.57	20240102	4325	3.12	20240528	10300	-56.70	20230922	4325	3.12	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
72	20240618	100654	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	-130	5	-2.83	64319530	14438	151.98	4455	4540	4415	5960	3215	4590	4454.88	1.14	-47	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	524	-4.44	0.34	12	0.12	-1005.00	13091.00	10300	20230922	-56.70	4325	20240528	3.12	7260	-38.57	20240102	4325	3.12	20240528	10300	-56.70	20230922	4325	3.12	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
73	20240618	090700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	-80	5	-1.74	23291140	5210	54.84	4455	4540	4455	5960	3215	4590	4470.47	1.14	-654	4643	4616	4568	4541	4493	4592	4517	59	1370	500	3120	5	1	11740000	529	-4.49	0.34	12	0.04	-1005.00	13091.00	10300	20230922	-56.21	4325	20240528	4.28	7260	-37.88	20240102	4325	4.28	20240528	10300	-56.21	20230922	4325	4.28	20240528	2.15	N	091590	500	58 억	133376	N	N	N	N
74	20240617	160649	57	100.00	KOSDAQ		건설	N	N	N	N	N	4590	-5	5	-0.11	42673155	9400	48.81	4595	4595	4520	5970	3220	4595	4539.70	1.14	-387	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	539	-4.57	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-55.44	4325	20240528	6.13	7260	-36.78	20240102	4325	6.13	20240528	10300	-55.44	20230922	4325	6.13	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
75	20240617	150654	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	-15	5	-0.33	39051710	8607	44.70	4595	4595	4520	5970	3220	4595	4537.20	1.14	-338	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	538	-4.56	0.35	12	0.07	-1005.00	13091.00	10300	20230922	-55.53	4325	20240528	5.90	7260	-36.91	20240102	4325	5.90	20240528	10300	-55.53	20230922	4325	5.90	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
76	20240617	140646	57	100.00	KOSDAQ		건설	N	N	N	N	N	4585	-10	5	-0.22	37385700	8240	42.79	4595	4595	4520	5970	3220	4595	4537.10	1.14	-202	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	538	-4.56	0.35	12	0.07	-1005.00	13091.00	10300	20230922	-55.49	4325	20240528	6.01	7260	-36.85	20240102	4325	6.01	20240528	10300	-55.49	20230922	4325	6.01	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
77	20240617	130647	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-35	5	-0.76	36473710	8040	41.75	4595	4595	4520	5970	3220	4595	4536.53	1.14	-202	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	535	-4.54	0.35	12	0.07	-1005.00	13091.00	10300	20230922	-55.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
78	20240617	120648	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	0	3	0.00	17711285	3892	20.21	4595	4595	4540	5970	3220	4595	4550.69	1.14	-202	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	539	-4.57	0.35	12	0.03	-1005.00	13091.00	10300	20230922	-55.39	4325	20240528	6.24	7260	-36.71	20240102	4325	6.24	20240528	10300	-55.39	20230922	4325	6.24	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
79	20240617	110641	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	0	3	0.00	14883590	3270	16.98	4595	4595	4545	5970	3220	4595	4551.56	1.14	-251	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	539	-4.57	0.35	12	0.03	-1005.00	13091.00	10300	20230922	-55.39	4325	20240528	6.24	7260	-36.71	20240102	4325	6.24	20240528	10300	-55.39	20230922	4325	6.24	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
80	20240617	100642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	-15	5	-0.33	9443530	2075	10.78	4595	4595	4545	5970	3220	4595	4551.10	1.14	-221	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	538	-4.56	0.35	12	0.02	-1005.00	13091.00	10300	20230922	-55.53	4325	20240528	5.90	7260	-36.91	20240102	4325	5.90	20240528	10300	-55.53	20230922	4325	5.90	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
81	20240617	090647	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-35	5	-0.76	1162955	255	1.32	4595	4595	4560	5970	3220	4595	4560.61	1.14	-254	4651	4622	4571	4542	4491	4637	4557	59	1375	500	3120	5	1	11740000	535	-4.54	0.35	12	0.00	-1005.00	13091.00	10300	20230922	-55.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.16	N	091590	500	58 억	133763	N	N	N	N
82	20240614	160549	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-5	5	-0.11	87604960	19257	67.86	4555	4600	4520	5980	3220	4600	4549.25	1.13	720	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	539	-4.57	0.35	12	0.16	-1005.00	13091.00	10300	20230922	-55.39	4325	20240528	6.24	7260	-36.71	20240102	4325	6.24	20240528	10300	-55.39	20230922	4325	6.24	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
83	20240614	150551	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	-20	5	-0.43	75395770	16598	58.49	4555	4600	4520	5980	3220	4600	4542.46	1.13	878	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	538	-4.56	0.35	12	0.14	-1005.00	13091.00	10300	20230922	-55.53	4325	20240528	5.90	7260	-36.91	20240102	4325	5.90	20240528	10300	-55.53	20230922	4325	5.90	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
84	20240614	140550	57	100.00	KOSDAQ		건설	N	N	N	N	N	4575	-25	5	-0.54	44206930	9705	34.20	4555	4600	4540	5980	3220	4600	4555.07	1.13	1028	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	537	-4.55	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-55.58	4325	20240528	5.78	7260	-36.98	20240102	4325	5.78	20240528	10300	-55.58	20230922	4325	5.78	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
85	20240614	130550	57	100.00	KOSDAQ		건설	N	N	N	N	N	4590	-10	5	-0.22	42157755	9254	32.61	4555	4600	4540	5980	3220	4600	4555.63	1.13	879	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	539	-4.57	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-55.44	4325	20240528	6.13	7260	-36.78	20240102	4325	6.13	20240528	10300	-55.44	20230922	4325	6.13	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
86	20240614	120555	57	100.00	KOSDAQ		건설	N	N	N	N	N	4590	-10	5	-0.22	42153165	9253	32.61	4555	4600	4540	5980	3220	4600	4555.62	1.13	879	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	539	-4.57	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-55.44	4325	20240528	6.13	7260	-36.78	20240102	4325	6.13	20240528	10300	-55.44	20230922	4325	6.13	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
87	20240614	110636	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-40	5	-0.87	31177025	6848	24.13	4555	4600	4550	5980	3220	4600	4552.72	1.13	876	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	535	-4.54	0.35	12	0.06	-1005.00	13091.00	10300	20230922	-55.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
88	20240614	100634	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-5	5	-0.11	30811165	6768	23.85	4555	4600	4550	5980	3220	4600	4552.48	1.13	923	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	539	-4.57	0.35	12	0.06	-1005.00	13091.00	10300	20230922	-55.39	4325	20240528	6.24	7260	-36.71	20240102	4325	6.24	20240528	10300	-55.39	20230922	4325	6.24	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
89	20240614	090637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-5	5	-0.11	1034025	227	0.80	4555	4595	4555	5980	3220	4600	4555.18	1.13	-1	4820	4710	4555	4445	4290	4632	4367	59	1380	500	3120	5	1	11740000	539	-4.57	0.35	12	0.00	-1005.00	13091.00	10300	20230922	-55.39	4325	20240528	6.24	7260	-36.71	20240102	4325	6.24	20240528	10300	-55.39	20230922	4325	6.24	20240528	2.16	N	091590	500	58 억	133028	N	N	N	N
90	20240613	160629	57	100.00	KOSDAQ		건설	N	N	N	N	N	4600	-40	5	-0.86	128971875	28377	306.68	4655	4665	4400	6030	3250	4640	4544.94	1.15	-1654	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	540	-4.58	0.35	12	0.24	-1005.00	13091.00	10300	20230922	-55.34	4325	20240528	6.36	7260	-36.64	20240102	4325	6.36	20240528	10300	-55.34	20230922	4325	6.36	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
91	20240613	150640	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-80	5	-1.72	101172375	22260	240.57	4655	4665	4400	6030	3250	4640	4545.03	1.15	-1310	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	535	-4.54	0.35	12	0.19	-1005.00	13091.00	10300	20230922	-55.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
92	20240613	140633	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-80	5	-1.72	89669720	19731	213.24	4655	4665	4400	6030	3250	4640	4544.61	1.15	-1310	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	535	-4.54	0.35	12	0.17	-1005.00	13091.00	10300	20230922	-55.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
93	20240613	130633	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	-70	5	-1.51	63920885	14045	151.79	4655	4665	4400	6030	3250	4640	4551.15	1.15	-876	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	537	-4.55	0.35	12	0.12	-1005.00	13091.00	10300	20230922	-55.63	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
94	20240613	120636	57	100.00	KOSDAQ		건설	N	N	N	N	N	4575	-65	5	-1.40	60205275	13228	142.96	4655	4665	4400	6030	3250	4640	4551.35	1.15	-876	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	537	-4.55	0.35	12	0.11	-1005.00	13091.00	10300	20230922	-55.58	4325	20240528	5.78	7260	-36.98	20240102	4325	5.78	20240528	10300	-55.58	20230922	4325	5.78	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
95	20240613	110629	57	100.00	KOSDAQ		건설	N	N	N	N	N	4545	-95	5	-2.05	55294780	12149	131.30	4655	4665	4400	6030	3250	4640	4551.39	1.15	-876	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	534	-4.52	0.35	12	0.10	-1005.00	13091.00	10300	20230922	-55.87	4325	20240528	5.09	7260	-37.40	20240102	4325	5.09	20240528	10300	-55.87	20230922	4325	5.09	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
96	20240613	100629	57	100.00	KOSDAQ		건설	N	N	N	N	N	4635	-5	5	-0.11	13581830	2917	31.52	4655	4665	4635	6030	3250	4640	4656.10	1.15	-1929	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	544	-4.61	0.35	12	0.02	-1005.00	13091.00	10300	20230922	-55.00	4325	20240528	7.17	7260	-36.16	20240102	4325	7.17	20240528	10300	-55.00	20230922	4325	7.17	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
97	20240613	090637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4660	20	2	0.43	9789980	2103	22.73	4655	4665	4655	6030	3250	4640	4655.24	1.15	-1927	4756	4697	4621	4562	4486	4727	4592	59	1390	500	3150	5	1	11740000	547	-4.64	0.36	12	0.02	-1005.00	13091.00	10300	20230922	-54.76	4325	20240528	7.75	7260	-35.81	20240102	4325	7.75	20240528	10300	-54.76	20230922	4325	7.75	20240528	2.16	N	091590	500	58 억	134685	N	N	N	N
98	20240612	160623	57	100.00	KOSDAQ		건설	N	N	N	N	N	4640	-15	5	-0.32	42997830	9253	97.35	4635	4680	4545	6050	3260	4655	4646.91	1.16	-1006	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	545	-4.62	0.35	12	0.08	-1005.00	13091.00	10300	20230922	-54.95	4325	20240528	7.28	7260	-36.09	20240102	4325	7.28	20240528	10300	-54.95	20230922	4325	7.28	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
99	20240612	150633	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	-25	5	-0.54	39507205	8500	89.43	4635	4680	4545	6050	3260	4655	4647.91	1.16	-419	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	544	-4.61	0.35	12	0.07	-1005.00	13091.00	10300	20230922	-55.05	4325	20240528	7.05	7260	-36.23	20240102	4325	7.05	20240528	10300	-55.05	20230922	4325	7.05	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
100	20240612	140627	57	100.00	KOSDAQ		건설	N	N	N	N	N	4655	0	3	0.00	36583435	7864	82.74	4635	4680	4545	6050	3260	4655	4652.01	1.16	-718	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	546	-4.63	0.36	12	0.07	-1005.00	13091.00	10300	20230922	-54.81	4325	20240528	7.63	7260	-35.88	20240102	4325	7.63	20240528	10300	-54.81	20230922	4325	7.63	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
101	20240612	130627	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	10	2	0.21	25951910	5571	58.61	4635	4680	4605	6050	3260	4655	4658.39	1.16	-649	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	548	-4.64	0.36	12	0.05	-1005.00	13091.00	10300	20230922	-54.71	4325	20240528	7.86	7260	-35.74	20240102	4325	7.86	20240528	10300	-54.71	20230922	4325	7.86	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
102	20240612	120625	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	10	2	0.21	25714245	5520	58.07	4635	4680	4605	6050	3260	4655	4658.38	1.16	-649	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	548	-4.64	0.36	12	0.05	-1005.00	13091.00	10300	20230922	-54.71	4325	20240528	7.86	7260	-35.74	20240102	4325	7.86	20240528	10300	-54.71	20230922	4325	7.86	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
103	20240612	110626	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	10	2	0.21	23984265	5147	54.15	4635	4680	4605	6050	3260	4655	4659.85	1.16	-612	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	548	-4.64	0.36	12	0.04	-1005.00	13091.00	10300	20230922	-54.71	4325	20240528	7.86	7260	-35.74	20240102	4325	7.86	20240528	10300	-54.71	20230922	4325	7.86	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
104	20240612	100627	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	10	2	0.21	11851990	2546	26.79	4635	4680	4605	6050	3260	4655	4655.14	1.16	-608	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	548	-4.64	0.36	12	0.02	-1005.00	13091.00	10300	20230922	-54.71	4325	20240528	7.86	7260	-35.74	20240102	4325	7.86	20240528	10300	-54.71	20230922	4325	7.86	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
105	20240612	090627	57	100.00	KOSDAQ		건설	N	N	N	N	N	4675	20	2	0.43	5576880	1197	12.59	4635	4680	4635	6050	3260	4655	4659.05	1.16	-559	4738	4696	4648	4606	4558	4717	4627	59	1395	500	3160	5	1	11740000	549	-4.65	0.36	12	0.01	-1005.00	13091.00	10300	20230922	-54.61	4325	20240528	8.09	7260	-35.61	20240102	4325	8.09	20240528	10300	-54.61	20230922	4325	8.09	20240528	2.14	N	091590	500	58 억	135692	N	N	N	N
106	20240610	160621	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	-5	5	-0.11	38688760	8369	21.66	4630	4675	4515	6070	3270	4670	4622.87	1.18	-1462	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	548	-4.64	0.36	12	0.07	-1005.00	13091.00	10360	20230601	-54.97	4325	20240528	7.86	7260	-35.74	20240102	4325	7.86	20240528	10300	-54.71	20230922	4325	7.86	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
107	20240610	150628	57	100.00	KOSDAQ		건설	N	N	N	N	N	4670	0	3	0.00	35516420	7687	19.90	4630	4675	4515	6070	3270	4670	4620.32	1.18	-1154	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	548	-4.65	0.36	12	0.07	-1005.00	13091.00	10360	20230601	-54.92	4325	20240528	7.98	7260	-35.67	20240102	4325	7.98	20240528	10300	-54.66	20230922	4325	7.98	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
108	20240610	140623	57	100.00	KOSDAQ		건설	N	N	N	N	N	4670	0	3	0.00	33991725	7360	19.05	4630	4675	4515	6070	3270	4670	4618.44	1.18	-1119	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	548	-4.65	0.36	12	0.06	-1005.00	13091.00	10360	20230601	-54.92	4325	20240528	7.98	7260	-35.67	20240102	4325	7.98	20240528	10300	-54.66	20230922	4325	7.98	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
109	20240610	130621	57	100.00	KOSDAQ		건설	N	N	N	N	N	4670	0	3	0.00	32591505	7060	18.27	4630	4675	4515	6070	3270	4670	4616.36	1.18	-1068	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	548	-4.65	0.36	12	0.06	-1005.00	13091.00	10360	20230601	-54.92	4325	20240528	7.98	7260	-35.67	20240102	4325	7.98	20240528	10300	-54.66	20230922	4325	7.98	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
110	20240610	120622	57	100.00	KOSDAQ		건설	N	N	N	N	N	4675	5	2	0.11	29928870	6486	16.79	4630	4675	4515	6070	3270	4670	4614.38	1.18	-999	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	549	-4.65	0.36	12	0.06	-1005.00	13091.00	10360	20230601	-54.87	4325	20240528	8.09	7260	-35.61	20240102	4325	8.09	20240528	10300	-54.61	20230922	4325	8.09	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
111	20240610	110625	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	-40	5	-0.86	19150140	4163	10.77	4630	4650	4515	6070	3270	4670	4600.08	1.18	-999	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	544	-4.61	0.35	12	0.04	-1005.00	13091.00	10360	20230601	-55.31	4325	20240528	7.05	7260	-36.23	20240102	4325	7.05	20240528	10300	-55.05	20230922	4325	7.05	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
112	20240610	100621	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	-40	5	-0.86	18632580	4051	10.49	4630	4650	4515	6070	3270	4670	4599.50	1.18	-899	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	544	-4.61	0.35	12	0.03	-1005.00	13091.00	10360	20230601	-55.31	4325	20240528	7.05	7260	-36.23	20240102	4325	7.05	20240528	10300	-55.05	20230922	4325	7.05	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
113	20240610	090628	57	100.00	KOSDAQ		건설	N	N	N	N	N	4650	-20	5	-0.43	5157330	1114	2.88	4630	4650	4615	6070	3270	4670	4629.56	1.18	-356	4806	4737	4631	4562	4456	4772	4597	59	1400	500	3170	5	1	11740000	546	-4.63	0.36	12	0.01	-1005.00	13091.00	10360	20230601	-55.12	4325	20240528	7.51	7260	-35.95	20240102	4325	7.51	20240528	10300	-54.85	20230922	4325	7.51	20240528	2.30	N	091590	500	58 억	139023	N	N	N	N
114	20240607	160643	57	100.00	KOSDAQ		건설	N	N	N	N	N	4670	110	2	2.41	177809130	38476	194.24	4560	4700	4525	5920	3195	4560	4621.27	1.14	4575	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	548	-4.65	0.36	12	0.33	-1005.00	13091.00	10410	20230531	-55.14	4325	20240528	7.98	7260	-35.67	20240102	4325	7.98	20240528	10300	-54.66	20230922	4325	7.98	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
115	20240607	150649	57	100.00	KOSDAQ		건설	N	N	N	N	N	4670	110	2	2.41	164769205	35669	180.07	4560	4700	4525	5920	3195	4560	4619.40	1.14	5162	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	548	-4.65	0.36	12	0.30	-1005.00	13091.00	10410	20230531	-55.14	4325	20240528	7.98	7260	-35.67	20240102	4325	7.98	20240528	10300	-54.66	20230922	4325	7.98	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
116	20240607	140643	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	10	2	0.22	24143370	5294	26.73	4560	4570	4525	5920	3195	4560	4560.52	1.14	187	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	537	-4.55	0.35	12	0.05	-1005.00	13091.00	10410	20230531	-56.10	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
117	20240607	130639	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	10	2	0.22	20413680	4477	22.60	4560	4570	4525	5920	3195	4560	4559.68	1.14	-102	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	537	-4.55	0.35	12	0.04	-1005.00	13091.00	10410	20230531	-56.10	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
118	20240607	120644	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	10	2	0.22	20276580	4447	22.45	4560	4570	4525	5920	3195	4560	4559.61	1.14	-102	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	537	-4.55	0.35	12	0.04	-1005.00	13091.00	10410	20230531	-56.10	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
119	20240607	110636	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	10	2	0.22	20221740	4435	22.39	4560	4570	4525	5920	3195	4560	4559.58	1.14	-102	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	537	-4.55	0.35	12	0.04	-1005.00	13091.00	10410	20230531	-56.10	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
120	20240607	100643	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	-25	5	-0.55	17717800	3884	19.61	4560	4570	4530	5920	3195	4560	4561.74	1.14	-195	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	532	-4.51	0.35	12	0.03	-1005.00	13091.00	10410	20230531	-56.44	4325	20240528	4.86	7260	-37.53	20240102	4325	4.86	20240528	10300	-55.97	20230922	4325	4.86	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
121	20240607	090642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	5	2	0.11	4355305	955	4.82	4560	4565	4560	5920	3195	4560	4560.53	1.14	-354	4630	4595	4535	4500	4440	4565	4470	59	1360	500	3100	5	1	11740000	536	-4.54	0.35	12	0.01	-1005.00	13091.00	10410	20230531	-56.15	4325	20240528	5.55	7260	-37.12	20240102	4325	5.55	20240528	10300	-55.68	20230922	4325	5.55	20240528	2.25	N	091590	500	58 억	134378	N	N	N	N
122	20240605	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-5	5	-0.11	89553320	19808	48.98	4565	4570	4475	5930	3200	4565	4520.77	1.15	-422	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	535	-4.54	0.35	12	0.17	-1005.00	13091.00	10410	20230531	-56.20	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10300	-55.73	20230922	4325	5.43	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
123	20240605	150637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	-15	5	-0.33	72528340	16073	39.75	4565	4570	4475	5930	3200	4565	4512.43	1.15	-256	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	534	-4.53	0.35	12	0.14	-1005.00	13091.00	10410	20230531	-56.29	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10300	-55.83	20230922	4325	5.20	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
124	20240605	140640	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	-15	5	-0.33	60961620	13525	33.45	4565	4570	4475	5930	3200	4565	4507.33	1.15	-393	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	534	-4.53	0.35	12	0.12	-1005.00	13091.00	10410	20230531	-56.29	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10300	-55.83	20230922	4325	5.20	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
125	20240605	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	4530	-35	5	-0.77	36307395	8085	19.99	4565	4570	4475	5930	3200	4565	4490.71	1.15	-682	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	532	-4.51	0.35	12	0.07	-1005.00	13091.00	10410	20230531	-56.48	4325	20240528	4.74	7260	-37.60	20240102	4325	4.74	20240528	10300	-56.02	20230922	4325	4.74	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
126	20240605	120638	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	-30	5	-0.66	35532920	7914	19.57	4565	4570	4475	5930	3200	4565	4489.88	1.15	-656	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	532	-4.51	0.35	12	0.07	-1005.00	13091.00	10410	20230531	-56.44	4325	20240528	4.86	7260	-37.53	20240102	4325	4.86	20240528	10300	-55.97	20230922	4325	4.86	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
127	20240605	110639	57	100.00	KOSDAQ		건설	N	N	N	N	N	4535	-30	5	-0.66	34912405	7777	19.23	4565	4570	4475	5930	3200	4565	4489.19	1.15	-650	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	532	-4.51	0.35	12	0.07	-1005.00	13091.00	10410	20230531	-56.44	4325	20240528	4.86	7260	-37.53	20240102	4325	4.86	20240528	10300	-55.97	20230922	4325	4.86	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
128	20240605	100640	57	100.00	KOSDAQ		건설	N	N	N	N	N	4475	-90	5	-1.97	33929550	7559	18.69	4565	4570	4475	5930	3200	4565	4488.63	1.15	-642	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	525	-4.45	0.34	12	0.06	-1005.00	13091.00	10410	20230531	-57.01	4325	20240528	3.47	7260	-38.36	20240102	4325	3.47	20240528	10300	-56.55	20230922	4325	3.47	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
129	20240605	090638	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	-55	5	-1.20	974845	214	0.53	4565	4570	4510	5930	3200	4565	4555.35	1.15	-161	4655	4610	4535	4490	4415	4632	4512	59	1365	500	3100	5	1	11740000	529	-4.49	0.34	12	0.00	-1005.00	13091.00	10410	20230531	-56.68	4325	20240528	4.28	7260	-37.88	20240102	4325	4.28	20240528	10300	-56.21	20230922	4325	4.28	20240528	2.29	N	091590	500	58 억	134973	N	N	N	N
130	20240604	160634	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	70	2	1.56	184357840	40437	200.52	4490	4580	4460	5840	3150	4495	4559.14	1.15	-386	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	536	-4.54	0.35	12	0.34	-1005.00	13091.00	10430	20230526	-56.23	4325	20240528	5.55	7260	-37.12	20240102	4325	5.55	20240528	10300	-55.68	20230922	4325	5.55	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
131	20240604	150633	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	75	2	1.67	181162945	39737	197.05	4490	4580	4460	5840	3150	4495	4559.05	1.15	-424	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	537	-4.55	0.35	12	0.34	-1005.00	13091.00	10430	20230526	-56.18	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
132	20240604	140635	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	55	2	1.22	162439415	35641	176.74	4490	4570	4460	5840	3150	4495	4557.66	1.15	-645	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	534	-4.53	0.35	12	0.30	-1005.00	13091.00	10430	20230526	-56.38	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10300	-55.83	20230922	4325	5.20	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
133	20240604	130633	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	75	2	1.67	144701945	31758	157.48	4490	4570	4460	5840	3150	4495	4556.39	1.15	-1014	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	537	-4.55	0.35	12	0.27	-1005.00	13091.00	10430	20230526	-56.18	4325	20240528	5.66	7260	-37.05	20240102	4325	5.66	20240528	10300	-55.63	20230922	4325	5.66	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
134	20240604	120632	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	70	2	1.56	125216730	27493	136.33	4490	4570	4460	5840	3150	4495	4554.49	1.15	-1547	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	536	-4.54	0.35	12	0.23	-1005.00	13091.00	10430	20230526	-56.23	4325	20240528	5.55	7260	-37.12	20240102	4325	5.55	20240528	10300	-55.68	20230922	4325	5.55	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
135	20240604	110628	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	70	2	1.56	124965710	27438	136.06	4490	4570	4460	5840	3150	4495	4554.48	1.15	-1546	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	536	-4.54	0.35	12	0.23	-1005.00	13091.00	10430	20230526	-56.23	4325	20240528	5.55	7260	-37.12	20240102	4325	5.55	20240528	10300	-55.68	20230922	4325	5.55	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
136	20240604	100631	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	70	2	1.56	84387315	18525	91.86	4490	4570	4460	5840	3150	4495	4555.32	1.15	-1373	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	536	-4.54	0.35	12	0.16	-1005.00	13091.00	10430	20230526	-56.23	4325	20240528	5.55	7260	-37.12	20240102	4325	5.55	20240528	10300	-55.68	20230922	4325	5.55	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
137	20240604	090632	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	45	2	1.00	3608000	800	3.97	4490	4540	4490	5840	3150	4495	4510.00	1.15	-323	4685	4590	4475	4380	4265	4532	4322	59	1345	500	3050	5	1	11740000	533	-4.52	0.35	12	0.01	-1005.00	13091.00	10430	20230526	-56.47	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10300	-55.92	20230922	4325	4.97	20240528	2.34	N	091590	500	58 억	135112	N	N	N	N
138	20240603	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	50	2	1.12	90118425	20161	101.01	4570	4570	4360	5770	3115	4445	4469.94	1.16	-1085	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	528	-4.47	0.34	12	0.17	-1005.00	13091.00	10590	20230525	-57.55	4325	20240528	3.93	7260	-38.09	20240102	4325	3.93	20240528	10300	-56.36	20230922	4325	3.93	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
139	20240603	150626	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	50	2	1.12	86881920	19440	97.40	4570	4570	4360	5770	3115	4445	4469.23	1.16	-892	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	528	-4.47	0.34	12	0.17	-1005.00	13091.00	10590	20230525	-57.55	4325	20240528	3.93	7260	-38.09	20240102	4325	3.93	20240528	10300	-56.36	20230922	4325	3.93	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
140	20240603	140622	57	100.00	KOSDAQ		건설	N	N	N	N	N	4450	5	2	0.11	65473910	14669	73.50	4570	4570	4360	5770	3115	4445	4463.42	1.16	-359	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	522	-4.43	0.34	12	0.12	-1005.00	13091.00	10590	20230525	-57.98	4325	20240528	2.89	7260	-38.71	20240102	4325	2.89	20240528	10300	-56.80	20230922	4325	2.89	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
141	20240603	130624	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	10	2	0.22	57396340	12849	64.38	4570	4570	4360	5770	3115	4445	4466.99	1.16	-343	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	523	-4.43	0.34	12	0.11	-1005.00	13091.00	10590	20230525	-57.93	4325	20240528	3.01	7260	-38.64	20240102	4325	3.01	20240528	10300	-56.75	20230922	4325	3.01	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
142	20240603	120624	57	100.00	KOSDAQ		건설	N	N	N	N	N	4410	-35	5	-0.79	49308475	11026	55.24	4570	4570	4360	5770	3115	4445	4472.02	1.16	-96	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	518	-4.39	0.34	12	0.09	-1005.00	13091.00	10590	20230525	-58.36	4325	20240528	1.97	7260	-39.26	20240102	4325	1.97	20240528	10300	-57.18	20230922	4325	1.97	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
143	20240603	110620	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	-5	5	-0.11	48014445	10733	53.78	4570	4570	4360	5770	3115	4445	4473.53	1.16	-134	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	521	-4.42	0.34	12	0.09	-1005.00	13091.00	10590	20230525	-58.07	4325	20240528	2.66	7260	-38.84	20240102	4325	2.66	20240528	10300	-56.89	20230922	4325	2.66	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
144	20240603	100618	57	100.00	KOSDAQ		건설	N	N	N	N	N	4435	-10	5	-0.22	40874990	9117	45.68	4570	4570	4360	5770	3115	4445	4483.38	1.16	368	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	521	-4.41	0.34	12	0.08	-1005.00	13091.00	10590	20230525	-58.12	4325	20240528	2.54	7260	-38.91	20240102	4325	2.54	20240528	10300	-56.94	20230922	4325	2.54	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N
145	20240603	090617	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	15	2	0.34	20447070	4496	22.53	4570	4570	4455	5770	3115	4445	4547.84	1.16	-453	4511	4477	4441	4407	4371	4460	4390	59	1325	500	3020	5	1	11740000	524	-4.44	0.34	12	0.04	-1005.00	13091.00	10590	20230525	-57.88	4325	20240528	3.12	7260	-38.57	20240102	4325	3.12	20240528	10300	-56.70	20230922	4325	3.12	20240528	2.34	N	091590	500	58 억	136201	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History