KissMeData/094820/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160747	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13560	30	2	0.22	4447672920	325931	76.81	13530	14020	13310	17580	9480	13530	13646.85	1.81	-502	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2045	21.35	1.56	12	2.16	635.00	8668.00	15700	20230609	-13.63	10120	20231113	33.99	15200	-10.79	20240529	10930	24.06	20240308	15700	-13.63	20230609	10120	33.99	20231113	5.99	N	094820	500	75 억	272379	N	N	4	N	N
3	20240531	150745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13670	140	2	1.03	4196945070	307481	72.46	13530	14020	13310	17580	9480	13530	13649.45	1.81	-2605	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2061	21.53	1.58	12	2.04	635.00	8668.00	15700	20230609	-12.93	10120	20231113	35.08	15200	-10.07	20240529	10930	25.07	20240308	15700	-12.93	20230609	10120	35.08	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
4	20240531	140745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13790	260	2	1.92	3823572690	280133	66.02	13530	14020	13310	17580	9480	13530	13649.14	1.81	3516	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2079	21.72	1.59	12	1.86	635.00	8668.00	15700	20230609	-12.17	10120	20231113	36.26	15200	-9.28	20240529	10930	26.17	20240308	15700	-12.17	20230609	10120	36.26	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
5	20240531	130749	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13700	170	2	1.26	3386877470	248437	58.55	13530	14020	13310	17580	9480	13530	13632.75	1.81	-927	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2066	21.57	1.58	12	1.65	635.00	8668.00	15700	20230609	-12.74	10120	20231113	35.38	15200	-9.87	20240529	10930	25.34	20240308	15700	-12.74	20230609	10120	35.38	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
6	20240531	120753	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13690	160	2	1.18	2119304030	157001	37.00	13530	13760	13310	17580	9480	13530	13498.66	1.81	-6347	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2064	21.56	1.58	12	1.04	635.00	8668.00	15700	20230609	-12.80	10120	20231113	35.28	15200	-9.93	20240529	10930	25.25	20240308	15700	-12.80	20230609	10120	35.28	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
7	20240531	110749	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13410	-120	5	-0.89	1786323640	132512	31.23	13530	13760	13310	17580	9480	13530	13480.46	1.81	-13036	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2022	21.12	1.55	12	0.88	635.00	8668.00	15700	20230609	-14.59	10120	20231113	32.51	15200	-11.78	20240529	10930	22.69	20240308	15700	-14.59	20230609	10120	32.51	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
8	20240531	100750	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13400	-130	5	-0.96	1359011650	100606	23.71	13530	13760	13310	17580	9480	13530	13508.25	1.81	-11532	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2021	21.10	1.55	12	0.67	635.00	8668.00	15700	20230609	-14.65	10120	20231113	32.41	15200	-11.84	20240529	10930	22.60	20240308	15700	-14.65	20230609	10120	32.41	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
9	20240531	090747	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13560	30	2	0.22	207829510	15447	3.64	13530	13620	13380	17580	9480	13530	13454.26	1.81	4981	14590	14060	13670	13140	12750	13865	12945	75	4050	500	9740	10	1	15078709	2045	21.35	1.56	12	0.10	635.00	8668.00	15700	20230609	-13.63	10120	20231113	33.99	15200	-10.79	20240529	10930	24.06	20240308	15700	-13.63	20230609	10120	33.99	20231113	5.99	N	094820	500	75 억	272379	N	N	78	N	N
10	20240530	160744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13530	-300	5	-2.17	5696772720	419523	31.05	13700	14200	13280	17970	9690	13830	13578.57	1.67	17759	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2040	21.31	1.56	12	2.78	635.00	8668.00	15700	20230609	-13.82	10120	20231113	33.70	15200	-10.99	20240529	10930	23.79	20240308	15700	-13.82	20230609	10120	33.70	20231113	5.63	N	094820	500	75 억	252269	N	N	78	N	N
11	20240530	150746	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13520	-310	5	-2.24	5488688610	404131	29.91	13700	14200	13280	17970	9690	13830	13580.80	1.67	18509	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2039	21.29	1.56	12	2.68	635.00	8668.00	15700	20230609	-13.89	10120	20231113	33.60	15200	-11.05	20240529	10930	23.70	20240308	15700	-13.89	20230609	10120	33.60	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
12	20240530	140744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13470	-360	5	-2.60	5136303720	378021	27.98	13700	14200	13280	17970	9690	13830	13586.66	1.67	11627	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2031	21.21	1.55	12	2.51	635.00	8668.00	15700	20230609	-14.20	10120	20231113	33.10	15200	-11.38	20240529	10930	23.24	20240308	15700	-14.20	20230609	10120	33.10	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
13	20240530	130746	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13570	-260	5	-1.88	4624861120	339870	25.15	13700	14200	13280	17970	9690	13830	13607.03	1.67	4230	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2046	21.37	1.57	12	2.25	635.00	8668.00	15700	20230609	-13.57	10120	20231113	34.09	15200	-10.72	20240529	10930	24.15	20240308	15700	-13.57	20230609	10120	34.09	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
14	20240530	120744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13600	-230	5	-1.66	4472179440	328605	24.32	13700	14200	13280	17970	9690	13830	13608.87	1.67	5314	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2051	21.42	1.57	12	2.18	635.00	8668.00	15700	20230609	-13.38	10120	20231113	34.39	15200	-10.53	20240529	10930	24.43	20240308	15700	-13.38	20230609	10120	34.39	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
15	20240530	110745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13720	-110	5	-0.80	4143609160	304542	22.54	13700	14200	13280	17970	9690	13830	13605.24	1.67	11326	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2069	21.61	1.58	12	2.02	635.00	8668.00	15700	20230609	-12.61	10120	20231113	35.57	15200	-9.74	20240529	10930	25.53	20240308	15700	-12.61	20230609	10120	35.57	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
16	20240530	100746	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13420	-410	5	-2.96	3145121540	231511	17.13	13700	14200	13280	17970	9690	13830	13584.05	1.67	-9551	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2024	21.13	1.55	12	1.54	635.00	8668.00	15700	20230609	-14.52	10120	20231113	32.61	15200	-11.71	20240529	10930	22.78	20240308	15700	-14.52	20230609	10120	32.61	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
17	20240530	090745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13920	90	2	0.65	813891980	58648	4.34	13700	14200	13600	17970	9690	13830	13878.46	1.67	-2793	15676	14752	14276	13352	12876	14515	13115	75	4140	500	9950	10	1	15078709	2099	21.92	1.61	12	0.39	635.00	8668.00	15700	20230609	-11.34	10120	20231113	37.55	15200	-8.42	20240529	10930	27.36	20240308	15700	-11.34	20230609	10120	37.55	20231113	5.63	N	094820	500	75 억	252269	N	N	0	N	N
18	20240529	160738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13830	-570	5	-3.96	19396551020	1326033	96.03	15120	15200	13800	18720	10080	14400	14628.65	2.57	-132269	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2085	21.78	1.60	12	8.79	635.00	8668.00	15700	20230609	-11.91	10120	20231113	36.66	15200	-9.01	20240529	10930	26.53	20240308	15700	-11.91	20230609	10120	36.66	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
19	20240529	150737	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13970	-430	5	-2.99	18562476690	1265816	91.67	15120	15200	13970	18720	10080	14400	14664.44	2.57	-138191	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2106	22.00	1.61	12	8.39	635.00	8668.00	15700	20230609	-11.02	10120	20231113	38.04	15200	-8.09	20240529	10930	27.81	20240308	15700	-11.02	20230609	10120	38.04	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
20	20240529	140738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14290	-110	5	-0.76	17598270280	1197534	86.72	15120	15200	14060	18720	10080	14400	14695.42	2.57	-131498	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2155	22.50	1.65	12	7.94	635.00	8668.00	15700	20230609	-8.98	10120	20231113	41.21	15200	-5.99	20240529	10930	30.74	20240308	15700	-8.98	20230609	10120	41.21	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
21	20240529	130741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14470	70	2	0.49	17050514790	1159521	83.97	15120	15200	14060	18720	10080	14400	14704.79	2.57	-124715	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2182	22.79	1.67	12	7.69	635.00	8668.00	15700	20230609	-7.83	10120	20231113	42.98	15200	-4.80	20240529	10930	32.39	20240308	15700	-7.83	20230609	10120	42.98	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
22	20240529	120743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14160	-240	5	-1.67	16482558090	1119666	81.08	15120	15200	14060	18720	10080	14400	14720.96	2.57	-127525	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2135	22.30	1.63	12	7.43	635.00	8668.00	15700	20230609	-9.81	10120	20231113	39.92	15200	-6.84	20240529	10930	29.55	20240308	15700	-9.81	20230609	10120	39.92	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
23	20240529	110740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14450	50	2	0.35	15675784270	1063166	76.99	15120	15200	14060	18720	10080	14400	14744.44	2.57	-112138	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2179	22.76	1.67	12	7.05	635.00	8668.00	15700	20230609	-7.96	10120	20231113	42.79	15200	-4.93	20240529	10930	32.20	20240308	15700	-7.96	20230609	10120	42.79	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
24	20240529	100738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14090	-310	5	-2.15	14132392560	956347	69.26	15120	15200	14060	18720	10080	14400	14777.47	2.57	-105276	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2125	22.19	1.63	12	6.34	635.00	8668.00	15700	20230609	-10.25	10120	20231113	39.23	15200	-7.30	20240529	10930	28.91	20240308	15700	-10.25	20230609	10120	39.23	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
25	20240529	090735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14730	330	2	2.29	5245426050	349953	25.34	15120	15200	14720	18720	10080	14400	14988.94	2.57	-25759	15846	15122	14416	13692	12986	15485	14055	75	4320	500	10360	10	1	15078709	2221	23.20	1.70	12	2.32	635.00	8668.00	15700	20230609	-6.18	10120	20231113	45.55	15200	-3.09	20240529	10930	34.77	20240308	15700	-6.18	20230609	10120	45.55	20231113	5.43	N	094820	500	75 억	387901	N	N	8	N	N
26	20240528	160734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14400	230	2	1.62	18030560480	1258318	57.67	14380	15140	13710	18420	9920	14170	14328.91	3.28	-108584	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2171	22.68	1.66	12	8.34	635.00	8668.00	15700	20230609	-8.28	10120	20231113	42.29	15140	-4.89	20240528	10930	31.75	20240308	15700	-8.28	20230609	10120	42.29	20231113	5.44	N	094820	500	75 억	494740	N	N	8	N	N
27	20240528	150736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14430	260	2	1.83	17245719070	1203785	55.17	14380	15140	13710	18420	9920	14170	14326.25	3.28	-107075	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2176	22.72	1.66	12	7.98	635.00	8668.00	15700	20230609	-8.09	10120	20231113	42.59	15140	-4.69	20240528	10930	32.02	20240308	15700	-8.09	20230609	10120	42.59	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
28	20240528	140738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13950	-220	5	-1.55	7136480040	512837	23.51	14380	14380	13710	18420	9920	14170	13915.69	3.28	-39283	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2103	21.97	1.61	12	3.40	635.00	8668.00	15700	20230609	-11.15	10120	20231113	37.85	14880	-6.25	20240527	10930	27.63	20240308	15700	-11.15	20230609	10120	37.85	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
29	20240528	130734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13810	-360	5	-2.54	6568466400	472089	21.64	14380	14380	13710	18420	9920	14170	13913.62	3.28	-43009	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2082	21.75	1.59	12	3.13	635.00	8668.00	15700	20230609	-12.04	10120	20231113	36.46	14880	-7.19	20240527	10930	26.35	20240308	15700	-12.04	20230609	10120	36.46	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
30	20240528	120735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13920	-250	5	-1.76	6040561900	433820	19.88	14380	14380	13710	18420	9920	14170	13924.12	3.28	-39411	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2099	21.92	1.61	12	2.88	635.00	8668.00	15700	20230609	-11.34	10120	20231113	37.55	14880	-6.45	20240527	10930	27.36	20240308	15700	-11.34	20230609	10120	37.55	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
31	20240528	110719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13980	-190	5	-1.34	5361959590	384796	17.64	14380	14380	13710	18420	9920	14170	13934.55	3.28	-37829	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2108	22.02	1.61	12	2.55	635.00	8668.00	15700	20230609	-10.96	10120	20231113	38.14	14880	-6.05	20240527	10930	27.90	20240308	15700	-10.96	20230609	10120	38.14	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
32	20240528	100735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13770	-400	5	-2.82	4309379900	308585	14.14	14380	14380	13710	18420	9920	14170	13964.97	3.28	-30968	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2076	21.69	1.59	12	2.05	635.00	8668.00	15700	20230609	-12.29	10120	20231113	36.07	14880	-7.46	20240527	10930	25.98	20240308	15700	-12.29	20230609	10120	36.07	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
33	20240528	090737	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13950	-220	5	-1.55	1221605250	86664	3.97	14380	14380	13870	18420	9920	14170	14095.88	3.28	-20770	15296	14732	14316	13752	13336	15015	14035	75	4250	500	10200	10	1	15078709	2103	21.97	1.61	12	0.57	635.00	8668.00	15700	20230609	-11.15	10120	20231113	37.85	14880	-6.25	20240527	10930	27.63	20240308	15700	-11.15	20230609	10120	37.85	20231113	5.44	N	094820	500	75 억	494740	N	N	115	N	N
34	20240527	160725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14170	630	2	4.65	31138987610	2168293	781.50	14020	14880	13900	17600	9480	13540	14361.37	3.37	-18134	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2137	22.31	1.63	12	14.38	635.00	8668.00	15700	20230609	-9.75	10120	20231113	40.02	14880	-4.77	20240527	10930	29.64	20240308	15700	-9.75	20230609	10120	40.02	20231113	5.29	N	094820	500	75 억	508285	N	N	115	N	N
35	20240527	150736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14080	540	2	3.99	30487784870	2122122	764.86	14020	14880	13900	17600	9480	13540	14366.65	3.37	-25845	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2123	22.17	1.62	12	14.07	635.00	8668.00	15700	20230609	-10.32	10120	20231113	39.13	14880	-5.38	20240527	10930	28.82	20240308	15700	-10.32	20230609	10120	39.13	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
36	20240527	140734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14480	940	2	6.94	27303375270	1898240	684.17	14020	14880	13900	17600	9480	13540	14383.52	3.37	-25907	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2183	22.80	1.67	12	12.59	635.00	8668.00	15700	20230609	-7.77	10120	20231113	43.08	14880	-2.69	20240527	10930	32.48	20240308	15700	-7.77	20230609	10120	43.08	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
37	20240527	130733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14550	1010	2	7.46	24676149140	1716859	618.80	14020	14880	13900	17600	9480	13540	14372.85	3.37	15965	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2194	22.91	1.68	12	11.39	635.00	8668.00	15700	20230609	-7.32	10120	20231113	43.77	14880	-2.22	20240527	10930	33.12	20240308	15700	-7.32	20230609	10120	43.77	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
38	20240527	120734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14370	830	2	6.13	22597345490	1572304	566.70	14020	14880	13900	17600	9480	13540	14372.12	3.37	23871	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2167	22.63	1.66	12	10.43	635.00	8668.00	15700	20230609	-8.47	10120	20231113	42.00	14880	-3.43	20240527	10930	31.47	20240308	15700	-8.47	20230609	10120	42.00	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
39	20240527	110733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14310	770	2	5.69	18743437000	1308113	471.48	14020	14880	13900	17600	9480	13540	14328.61	3.37	33851	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2158	22.54	1.65	12	8.68	635.00	8668.00	15700	20230609	-8.85	10120	20231113	41.40	14880	-3.83	20240527	10930	30.92	20240308	15700	-8.85	20230609	10120	41.40	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
40	20240527	100732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14280	740	2	5.47	9867294640	696989	251.21	14020	14450	13900	17600	9480	13540	14157.03	3.37	-33949	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2153	22.49	1.65	12	4.62	635.00	8668.00	15700	20230609	-9.04	10120	20231113	41.11	14450	-1.18	20240527	10930	30.65	20240308	15700	-9.04	20230609	10120	41.11	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
41	20240527	090732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14150	610	2	4.51	3244579470	230413	83.05	14020	14240	13910	17600	9480	13540	14081.58	3.37	-24296	14146	13842	13306	13002	12466	13995	13155	75	4060	500	9740	10	1	15078709	2134	22.28	1.63	12	1.53	635.00	8668.00	15700	20230609	-9.87	10120	20231113	39.82	14240	-0.63	20240527	10930	29.46	20240308	15700	-9.87	20230609	10120	39.82	20231113	5.29	N	094820	500	75 억	508285	N	N	108	N	N
42	20240524	160655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13540	230	2	1.73	3655894220	275038	83.03	13150	13610	12770	17300	9320	13310	13291.65	3.28	12140	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2042	21.32	1.56	12	1.82	635.00	8668.00	15700	20230609	-13.76	10120	20231113	33.79	14030	-3.49	20240318	10930	23.88	20240308	15700	-13.76	20230609	10120	33.79	20231113	5.44	N	094820	500	75 억	494892	N	N	108	N	N
43	20240524	150655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13490	180	2	1.35	3430712600	258392	78.00	13150	13610	12770	17300	9320	13310	13277.13	3.28	13918	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2034	21.24	1.56	12	1.71	635.00	8668.00	15700	20230609	-14.08	10120	20231113	33.30	14030	-3.85	20240318	10930	23.42	20240308	15700	-14.08	20230609	10120	33.30	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
44	20240524	140657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13510	200	2	1.50	2627199600	199091	60.10	13150	13550	12770	17300	9320	13310	13195.85	3.28	24343	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2037	21.28	1.56	12	1.32	635.00	8668.00	15700	20230609	-13.95	10120	20231113	33.50	14030	-3.71	20240318	10930	23.60	20240308	15700	-13.95	20230609	10120	33.50	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
45	20240524	130655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13410	100	2	0.75	2308075020	175388	52.95	13150	13530	12770	17300	9320	13310	13159.63	3.28	15478	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2022	21.12	1.55	12	1.16	635.00	8668.00	15700	20230609	-14.59	10120	20231113	32.51	14030	-4.42	20240318	10930	22.69	20240308	15700	-14.59	20230609	10120	32.51	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
46	20240524	120657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13450	140	2	1.05	2111057100	160694	48.51	13150	13530	12770	17300	9320	13310	13136.89	3.28	10291	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2028	21.18	1.55	12	1.07	635.00	8668.00	15700	20230609	-14.33	10120	20231113	32.91	14030	-4.13	20240318	10930	23.06	20240308	15700	-14.33	20230609	10120	32.91	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
47	20240524	110654	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13310	0	3	0.00	1753616550	134089	40.48	13150	13420	12770	17300	9320	13310	13077.62	3.28	4029	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2007	20.96	1.54	12	0.89	635.00	8668.00	15700	20230609	-15.22	10120	20231113	31.52	14030	-5.13	20240318	10930	21.77	20240308	15700	-15.22	20230609	10120	31.52	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
48	20240524	100659	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13270	-40	5	-0.30	1181170330	91086	27.50	13150	13280	12770	17300	9320	13310	12966.81	3.28	-128	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	2001	20.90	1.53	12	0.60	635.00	8668.00	15700	20230609	-15.48	10120	20231113	31.13	14030	-5.42	20240318	10930	21.41	20240308	15700	-15.48	20230609	10120	31.13	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
49	20240524	090655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13100	-210	5	-1.58	155971660	11951	3.61	13150	13150	12990	17300	9320	13310	13046.05	3.28	-1360	13836	13572	13376	13112	12916	13475	13015	75	3990	500	9580	10	1	15078709	1975	20.63	1.51	12	0.08	635.00	8668.00	15700	20230609	-16.56	10120	20231113	29.45	14030	-6.63	20240318	10930	19.85	20240308	15700	-16.56	20230609	10120	29.45	20231113	5.44	N	094820	500	75 억	494892	N	N	70	N	N
50	20240523	160652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13310	120	2	0.91	4423390190	329762	101.09	13620	13640	13180	17140	9240	13190	13414.03	3.43	-23447	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2007	20.96	1.54	12	2.19	635.00	8668.00	15700	20230609	-15.22	10120	20231113	31.52	14030	-5.13	20240318	10930	21.77	20240308	15700	-15.22	20230609	10120	31.52	20231113	5.45	N	094820	500	75 억	517947	N	N	70	N	N
51	20240523	150657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13270	80	2	0.61	4298574960	320380	98.22	13620	13640	13180	17140	9240	13190	13417.11	3.43	-24474	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2001	20.90	1.53	12	2.12	635.00	8668.00	15700	20230609	-15.48	10120	20231113	31.13	14030	-5.42	20240318	10930	21.41	20240308	15700	-15.48	20230609	10120	31.13	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
52	20240523	140658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13290	100	2	0.76	4121301150	307061	94.13	13620	13640	13180	17140	9240	13190	13421.77	3.43	-24192	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2004	20.93	1.53	12	2.04	635.00	8668.00	15700	20230609	-15.35	10120	20231113	31.32	14030	-5.27	20240318	10930	21.59	20240308	15700	-15.35	20230609	10120	31.32	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
53	20240523	130656	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13300	110	2	0.83	3924467370	292281	89.60	13620	13640	13180	17140	9240	13190	13427.04	3.43	-23560	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2005	20.94	1.53	12	1.94	635.00	8668.00	15700	20230609	-15.29	10120	20231113	31.42	14030	-5.20	20240318	10930	21.68	20240308	15700	-15.29	20230609	10120	31.42	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
54	20240523	120652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13390	200	2	1.52	3661045030	272502	83.54	13620	13640	13180	17140	9240	13190	13434.93	3.43	-10467	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2019	21.09	1.54	12	1.81	635.00	8668.00	15700	20230609	-14.71	10120	20231113	32.31	14030	-4.56	20240318	10930	22.51	20240308	15700	-14.71	20230609	10120	32.31	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
55	20240523	110652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13560	370	2	2.81	2804273820	208973	64.06	13620	13620	13180	17140	9240	13190	13419.31	3.43	-10959	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2045	21.35	1.56	12	1.39	635.00	8668.00	15700	20230609	-13.63	10120	20231113	33.99	14030	-3.35	20240318	10930	24.06	20240308	15700	-13.63	20230609	10120	33.99	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
56	20240523	100654	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13230	40	2	0.30	1981623880	147874	45.33	13620	13620	13180	17140	9240	13190	13400.76	3.43	-32074	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	1995	20.83	1.53	12	0.98	635.00	8668.00	15700	20230609	-15.73	10120	20231113	30.73	14030	-5.70	20240318	10930	21.04	20240308	15700	-15.73	20230609	10120	30.73	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
57	20240523	090657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13390	200	2	1.52	804647740	59572	18.26	13620	13620	13360	17140	9240	13190	13507.15	3.43	-19049	13810	13500	13240	12930	12670	13655	13085	75	3950	500	9490	10	1	15078709	2019	21.09	1.54	12	0.40	635.00	8668.00	15700	20230609	-14.71	10120	20231113	32.31	14030	-4.56	20240318	10930	22.51	20240308	15700	-14.71	20230609	10120	32.31	20231113	5.45	N	094820	500	75 억	517947	N	N	17	N	N
58	20240522	160647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13190	200	2	1.54	4253437130	318040	328.53	12980	13550	12980	16880	9100	12990	13374.65	3.30	19922	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	1989	20.77	1.52	12	2.11	635.00	8668.00	15700	20230609	-15.99	10120	20231113	30.34	14030	-5.99	20240318	10930	20.68	20240308	15700	-15.99	20230609	10120	30.34	20231113	5.44	N	094820	500	75 억	498346	N	N	17	N	N
59	20240522	150651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13280	290	2	2.23	3970579820	296599	306.38	12980	13550	12980	16880	9100	12990	13387.03	3.30	16554	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2002	20.91	1.53	12	1.97	635.00	8668.00	15700	20230609	-15.41	10120	20231113	31.23	14030	-5.35	20240318	10930	21.50	20240308	15700	-15.41	20230609	10120	31.23	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
60	20240522	140653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13470	480	2	3.70	3695618930	275970	285.08	12980	13550	12980	16880	9100	12990	13391.38	3.30	21916	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2031	21.21	1.55	12	1.83	635.00	8668.00	15700	20230609	-14.20	10120	20231113	33.10	14030	-3.99	20240318	10930	23.24	20240308	15700	-14.20	20230609	10120	33.10	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
61	20240522	130649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13410	420	2	3.23	3160281810	236087	243.88	12980	13550	12980	16880	9100	12990	13386.09	3.30	27292	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2022	21.12	1.55	12	1.57	635.00	8668.00	15700	20230609	-14.59	10120	20231113	32.51	14030	-4.42	20240318	10930	22.69	20240308	15700	-14.59	20230609	10120	32.51	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
62	20240522	120733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13360	370	2	2.85	2994828290	223698	231.08	12980	13550	12980	16880	9100	12990	13387.82	3.30	27541	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2015	21.04	1.54	12	1.48	635.00	8668.00	15700	20230609	-14.90	10120	20231113	32.02	14030	-4.78	20240318	10930	22.23	20240308	15700	-14.90	20230609	10120	32.02	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
63	20240522	110653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13510	520	2	4.00	2649743300	197868	204.40	12980	13550	12980	16880	9100	12990	13391.47	3.30	28519	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2037	21.28	1.56	12	1.31	635.00	8668.00	15700	20230609	-13.95	10120	20231113	33.50	14030	-3.71	20240318	10930	23.60	20240308	15700	-13.95	20230609	10120	33.50	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
64	20240522	100652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13320	330	2	2.54	1827180070	136713	141.22	12980	13520	12980	16880	9100	12990	13365.08	3.30	17598	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	2008	20.98	1.54	12	0.91	635.00	8668.00	15700	20230609	-15.16	10120	20231113	31.62	14030	-5.06	20240318	10930	21.87	20240308	15700	-15.16	20230609	10120	31.62	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
65	20240522	090653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13240	250	2	1.92	95655790	7286	7.53	12980	13250	12980	16880	9100	12990	13128.73	3.30	4452	13343	13166	13013	12836	12683	13090	12760	75	3890	500	9350	10	1	15078709	1996	20.85	1.53	12	0.05	635.00	8668.00	15700	20230609	-15.67	10120	20231113	30.83	14030	-5.63	20240318	10930	21.13	20240308	15700	-15.67	20230609	10120	30.83	20231113	5.44	N	094820	500	75 억	498346	N	N	0	N	N
66	20240521	160644	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12990	-80	5	-0.61	1238807060	95391	48.97	13100	13190	12860	16990	9150	13070	12986.62	3.27	4622	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1959	20.46	1.50	12	0.63	635.00	8668.00	15700	20230609	-17.26	10120	20231113	28.36	14030	-7.41	20240318	10930	18.85	20240308	15700	-17.26	20230609	10120	28.36	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
67	20240521	150650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12960	-110	5	-0.84	1192025930	91784	47.12	13100	13190	12860	16990	9150	13070	12987.30	3.27	3443	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1954	20.41	1.50	12	0.61	635.00	8668.00	15700	20230609	-17.45	10120	20231113	28.06	14030	-7.63	20240318	10930	18.57	20240308	15700	-17.45	20230609	10120	28.06	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
68	20240521	140647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12940	-130	5	-0.99	1044630060	80404	41.28	13100	13190	12860	16990	9150	13070	12992.26	3.27	2161	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1951	20.38	1.49	12	0.53	635.00	8668.00	15700	20230609	-17.58	10120	20231113	27.87	14030	-7.77	20240318	10930	18.39	20240308	15700	-17.58	20230609	10120	27.87	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
69	20240521	130648	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12900	-170	5	-1.30	916834490	70514	36.20	13100	13190	12860	16990	9150	13070	13002.16	3.27	1510	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1945	20.31	1.49	12	0.47	635.00	8668.00	15700	20230609	-17.83	10120	20231113	27.47	14030	-8.05	20240318	10930	18.02	20240308	15700	-17.83	20230609	10120	27.47	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
70	20240521	120648	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12900	-170	5	-1.30	820238880	63019	32.35	13100	13190	12890	16990	9150	13070	13015.74	3.27	-839	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1945	20.31	1.49	12	0.42	635.00	8668.00	15700	20230609	-17.83	10120	20231113	27.47	14030	-8.05	20240318	10930	18.02	20240308	15700	-17.83	20230609	10120	27.47	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
71	20240521	110649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12930	-140	5	-1.07	665226220	51010	26.19	13100	13190	12930	16990	9150	13070	13041.09	3.27	3569	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1950	20.36	1.49	12	0.34	635.00	8668.00	15700	20230609	-17.64	10120	20231113	27.77	14030	-7.84	20240318	10930	18.30	20240308	15700	-17.64	20230609	10120	27.77	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
72	20240521	100649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13050	-20	5	-0.15	458145970	35053	18.00	13100	13190	12960	16990	9150	13070	13070.09	3.27	4124	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1968	20.55	1.51	12	0.23	635.00	8668.00	15700	20230609	-16.88	10120	20231113	28.95	14030	-6.99	20240318	10930	19.40	20240308	15700	-16.88	20230609	10120	28.95	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
73	20240521	090645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13100	30	2	0.23	118229180	9054	4.65	13100	13100	12960	16990	9150	13070	13058.23	3.27	2677	13790	13430	13240	12880	12690	13335	12785	75	3920	500	9410	10	1	15078709	1975	20.63	1.51	12	0.06	635.00	8668.00	15700	20230609	-16.56	10120	20231113	29.45	14030	-6.63	20240318	10930	19.85	20240308	15700	-16.56	20230609	10120	29.45	20231113	5.31	N	094820	500	75 억	493724	N	N	43	N	N
74	20240517	160649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13190	-210	5	-1.57	1934496850	145523	63.91	13400	13570	13090	17420	9380	13400	13293.05	3.55	-21287	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1989	20.77	1.52	12	0.97	635.00	8668.00	15700	20230609	-15.99	10120	20231113	30.34	14030	-5.99	20240318	10930	20.68	20240308	15700	-15.99	20230609	10120	30.34	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
75	20240517	150652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13190	-210	5	-1.57	1879093540	141319	62.07	13400	13570	13090	17420	9380	13400	13296.38	3.55	-20981	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1989	20.77	1.52	12	0.94	635.00	8668.00	15700	20230609	-15.99	10120	20231113	30.34	14030	-5.99	20240318	10930	20.68	20240308	15700	-15.99	20230609	10120	30.34	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
76	20240517	140645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13200	-200	5	-1.49	1787346150	134363	59.01	13400	13570	13090	17420	9380	13400	13301.93	3.55	-21468	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1990	20.79	1.52	12	0.89	635.00	8668.00	15700	20230609	-15.92	10120	20231113	30.43	14030	-5.92	20240318	10930	20.77	20240308	15700	-15.92	20230609	10120	30.43	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
77	20240517	130641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13190	-210	5	-1.57	1687906320	126823	55.70	13400	13570	13090	17420	9380	13400	13308.72	3.55	-21358	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1989	20.77	1.52	12	0.84	635.00	8668.00	15700	20230609	-15.99	10120	20231113	30.34	14030	-5.99	20240318	10930	20.68	20240308	15700	-15.99	20230609	10120	30.34	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
78	20240517	120641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13200	-200	5	-1.49	1602416780	120343	52.85	13400	13570	13090	17420	9380	13400	13314.99	3.55	-21547	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1990	20.79	1.52	12	0.80	635.00	8668.00	15700	20230609	-15.92	10120	20231113	30.43	14030	-5.92	20240318	10930	20.77	20240308	15700	-15.92	20230609	10120	30.43	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
79	20240517	110642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13270	-130	5	-0.97	1340363080	100493	44.14	13400	13570	13090	17420	9380	13400	13337.50	3.55	-18156	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	2001	20.90	1.53	12	0.67	635.00	8668.00	15700	20230609	-15.48	10120	20231113	31.13	14030	-5.42	20240318	10930	21.41	20240308	15700	-15.48	20230609	10120	31.13	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
80	20240517	100638	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13320	-80	5	-0.60	1077714990	80760	35.47	13400	13570	13090	17420	9380	13400	13344.25	3.55	-12911	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	2008	20.98	1.54	12	0.54	635.00	8668.00	15700	20230609	-15.16	10120	20231113	31.62	14030	-5.06	20240318	10930	21.87	20240308	15700	-15.16	20230609	10120	31.62	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
81	20240517	090641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13130	-270	5	-2.01	151208310	11399	5.01	13400	13400	13130	17420	9380	13400	13257.50	3.55	-6883	13806	13602	13426	13222	13046	13705	13325	75	4020	500	9640	10	1	15078709	1980	20.68	1.51	12	0.08	635.00	8668.00	15700	20230609	-16.37	10120	20231113	29.74	14030	-6.41	20240318	10930	20.13	20240308	15700	-16.37	20230609	10120	29.74	20231113	5.29	N	094820	500	75 억	535835	N	N	96	N	N
82	20240516	160637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13400	200	2	1.52	3054652620	227455	173.37	13290	13630	13250	17160	9240	13200	13429.79	3.42	18933	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2021	21.10	1.55	12	1.51	635.00	8668.00	15700	20230609	-14.65	10120	20231113	32.41	14030	-4.49	20240318	10930	22.60	20240308	15700	-14.65	20230609	10120	32.41	20231113	5.25	N	094820	500	75 억	515478	N	N	96	N	N
83	20240516	150636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13450	250	2	1.89	2979365440	221839	169.09	13290	13630	13250	17160	9240	13200	13430.31	3.42	18348	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2028	21.18	1.55	12	1.47	635.00	8668.00	15700	20230609	-14.33	10120	20231113	32.91	14030	-4.13	20240318	10930	23.06	20240308	15700	-14.33	20230609	10120	32.91	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
84	20240516	140640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13400	200	2	1.52	2360978930	175870	134.05	13290	13630	13250	17160	9240	13200	13424.57	3.42	13129	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2021	21.10	1.55	12	1.17	635.00	8668.00	15700	20230609	-14.65	10120	20231113	32.41	14030	-4.49	20240318	10930	22.60	20240308	15700	-14.65	20230609	10120	32.41	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
85	20240516	130637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13410	210	2	1.59	1977635880	147342	112.30	13290	13630	13250	17160	9240	13200	13422.08	3.42	11712	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2022	21.12	1.55	12	0.98	635.00	8668.00	15700	20230609	-14.59	10120	20231113	32.51	14030	-4.42	20240318	10930	22.69	20240308	15700	-14.59	20230609	10120	32.51	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
86	20240516	120635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13350	150	2	1.14	1812992920	135040	102.93	13290	13630	13250	17160	9240	13200	13425.60	3.42	11337	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2013	21.02	1.54	12	0.90	635.00	8668.00	15700	20230609	-14.97	10120	20231113	31.92	14030	-4.85	20240318	10930	22.14	20240308	15700	-14.97	20230609	10120	31.92	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
87	20240516	110634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13290	90	2	0.68	1571379520	116878	89.08	13290	13630	13250	17160	9240	13200	13444.61	3.42	5870	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2004	20.93	1.53	12	0.78	635.00	8668.00	15700	20230609	-15.35	10120	20231113	31.32	14030	-5.27	20240318	10930	21.59	20240308	15700	-15.35	20230609	10120	31.32	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
88	20240516	100636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13370	170	2	1.29	1274311210	94593	72.10	13290	13630	13290	17160	9240	13200	13471.52	3.42	6619	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2016	21.06	1.54	12	0.63	635.00	8668.00	15700	20230609	-14.84	10120	20231113	32.11	14030	-4.70	20240318	10930	22.32	20240308	15700	-14.84	20230609	10120	32.11	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
89	20240516	090636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13320	120	2	0.91	136199960	10214	7.79	13290	13430	13290	17160	9240	13200	13334.63	3.42	1790	13620	13410	13250	13040	12880	13330	12960	75	3960	500	9500	10	1	15078709	2008	20.98	1.54	12	0.07	635.00	8668.00	15700	20230609	-15.16	10120	20231113	31.62	14030	-5.06	20240318	10930	21.87	20240308	15700	-15.16	20230609	10120	31.62	20231113	5.25	N	094820	500	75 억	515478	N	N	55	N	N
90	20240514	160643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13200	-120	5	-0.90	1720927210	130149	36.69	13460	13460	13090	17310	9330	13320	13222.75	3.47	-7365	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1990	20.79	1.52	12	0.86	635.00	8668.00	15700	20230609	-15.92	10120	20231113	30.43	14030	-5.92	20240318	10930	20.77	20240308	15700	-15.92	20230609	10120	30.43	20231113	5.23	N	094820	500	75 억	523281	N	N	55	N	N
91	20240514	150646	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13200	-120	5	-0.90	1654801940	125139	35.28	13460	13460	13090	17310	9330	13320	13223.71	3.47	-7153	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1990	20.79	1.52	12	0.83	635.00	8668.00	15700	20230609	-15.92	10120	20231113	30.43	14030	-5.92	20240318	10930	20.77	20240308	15700	-15.92	20230609	10120	30.43	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
92	20240514	140643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13140	-180	5	-1.35	1445015980	109205	30.79	13460	13460	13090	17310	9330	13320	13232.14	3.47	-10875	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1981	20.69	1.52	12	0.72	635.00	8668.00	15700	20230609	-16.31	10120	20231113	29.84	14030	-6.34	20240318	10930	20.22	20240308	15700	-16.31	20230609	10120	29.84	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
93	20240514	130645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13170	-150	5	-1.13	1197546420	90356	25.47	13460	13460	13140	17310	9330	13320	13253.65	3.47	-9303	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1986	20.74	1.52	12	0.60	635.00	8668.00	15700	20230609	-16.11	10120	20231113	30.14	14030	-6.13	20240318	10930	20.49	20240308	15700	-16.11	20230609	10120	30.14	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
94	20240514	120643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13180	-140	5	-1.05	1128791050	85141	24.00	13460	13460	13140	17310	9330	13320	13257.90	3.47	-9816	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1987	20.76	1.52	12	0.56	635.00	8668.00	15700	20230609	-16.05	10120	20231113	30.24	14030	-6.06	20240318	10930	20.59	20240308	15700	-16.05	20230609	10120	30.24	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
95	20240514	110643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13240	-80	5	-0.60	956872480	72097	20.33	13460	13460	13170	17310	9330	13320	13272.02	3.47	-9252	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1996	20.85	1.53	12	0.48	635.00	8668.00	15700	20230609	-15.67	10120	20231113	30.83	14030	-5.63	20240318	10930	21.13	20240308	15700	-15.67	20230609	10120	30.83	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
96	20240514	100642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13270	-50	5	-0.38	737663510	55529	15.66	13460	13460	13170	17310	9330	13320	13284.29	3.47	-8906	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	2001	20.90	1.53	12	0.37	635.00	8668.00	15700	20230609	-15.48	10120	20231113	31.13	14030	-5.42	20240318	10930	21.41	20240308	15700	-15.48	20230609	10120	31.13	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
97	20240514	090642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13250	-70	5	-0.53	168501190	12683	3.58	13460	13460	13170	17310	9330	13320	13285.59	3.47	-2927	13866	13592	13226	12952	12586	13730	13090	75	3990	500	9590	10	1	15078709	1998	20.87	1.53	12	0.08	635.00	8668.00	15700	20230609	-15.61	10120	20231113	30.93	14030	-5.56	20240318	10930	21.23	20240308	15700	-15.61	20230609	10120	30.93	20231113	5.23	N	094820	500	75 억	523281	N	N	31	N	N
98	20240513	160641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13320	500	2	3.90	4648121070	351535	340.21	12860	13500	12860	16660	8980	12820	13222.32	3.57	-11518	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	2008	20.98	1.54	12	2.33	635.00	8668.00	15780	20230504	-15.59	10120	20231113	31.62	14030	-5.06	20240318	10930	21.87	20240308	15700	-15.16	20230609	10120	31.62	20231113	5.27	N	094820	500	75 억	538816	N	N	31	N	N
99	20240513	150644	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13250	430	2	3.35	4428507240	335035	324.24	12860	13500	12860	16660	8980	12820	13218.04	3.57	-12404	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1998	20.87	1.53	12	2.22	635.00	8668.00	15780	20230504	-16.03	10120	20231113	30.93	14030	-5.56	20240318	10930	21.23	20240308	15700	-15.61	20230609	10120	30.93	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
100	20240513	140643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13370	550	2	4.29	3308831930	251219	243.13	12860	13500	12860	16660	8980	12820	13171.11	3.57	8424	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	2016	21.06	1.54	12	1.67	635.00	8668.00	15780	20230504	-15.27	10120	20231113	32.11	14030	-4.70	20240318	10930	22.32	20240308	15700	-14.84	20230609	10120	32.11	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
101	20240513	130637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13120	300	2	2.34	2292030560	174939	169.30	12860	13350	12860	16660	8980	12820	13101.88	3.57	7048	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1978	20.66	1.51	12	1.16	635.00	8668.00	15780	20230504	-16.86	10120	20231113	29.64	14030	-6.49	20240318	10930	20.04	20240308	15700	-16.43	20230609	10120	29.64	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
102	20240513	120642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13260	440	2	3.43	1928570190	147415	142.67	12860	13350	12860	16660	8980	12820	13082.59	3.57	5684	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1999	20.88	1.53	12	0.98	635.00	8668.00	15780	20230504	-15.97	10120	20231113	31.03	14030	-5.49	20240318	10930	21.32	20240308	15700	-15.54	20230609	10120	31.03	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
103	20240513	110640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13080	260	2	2.03	1132402790	87134	84.33	12860	13100	12860	16660	8980	12820	12996.11	3.57	8667	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1972	20.60	1.51	12	0.58	635.00	8668.00	15780	20230504	-17.11	10120	20231113	29.25	14030	-6.77	20240318	10930	19.67	20240308	15700	-16.69	20230609	10120	29.25	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
104	20240513	100641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12970	150	2	1.17	757609390	58326	56.45	12860	13100	12860	16660	8980	12820	12989.22	3.57	5163	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1956	20.43	1.50	12	0.39	635.00	8668.00	15780	20230504	-17.81	10120	20231113	28.16	14030	-7.56	20240318	10930	18.66	20240308	15700	-17.39	20230609	10120	28.16	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
105	20240513	090643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13090	270	2	2.11	167829910	12900	12.48	12860	13090	12860	16660	8980	12820	13010.07	3.57	2332	13266	13042	12926	12702	12586	12985	12645	75	3840	500	9230	10	1	15078709	1974	20.61	1.51	12	0.09	635.00	8668.00	15780	20230504	-17.05	10120	20231113	29.35	14030	-6.70	20240318	10930	19.76	20240308	15700	-16.62	20230609	10120	29.35	20231113	5.27	N	094820	500	75 억	538816	N	N	0	N	N
106	20240510	160622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12820	-220	5	-1.69	1332513250	103054	51.07	13110	13150	12810	16950	9130	13040	12930.31	3.55	3800	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1933	20.19	1.48	12	0.68	635.00	8668.00	15780	20230504	-18.76	10120	20231113	26.68	14030	-8.62	20240318	10930	17.29	20240308	15700	-18.34	20230609	10120	26.68	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
107	20240510	150628	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12820	-220	5	-1.69	1274483360	98527	48.83	13110	13150	12810	16950	9130	13040	12935.37	3.55	4022	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1933	20.19	1.48	12	0.65	635.00	8668.00	15780	20230504	-18.76	10120	20231113	26.68	14030	-8.62	20240318	10930	17.29	20240308	15700	-18.34	20230609	10120	26.68	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
108	20240510	140631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12850	-190	5	-1.46	1134324390	87605	43.41	13110	13150	12830	16950	9130	13040	12948.17	3.55	4940	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1938	20.24	1.48	12	0.58	635.00	8668.00	15780	20230504	-18.57	10120	20231113	26.98	14030	-8.41	20240318	10930	17.57	20240308	15700	-18.15	20230609	10120	26.98	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
109	20240510	130624	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12870	-170	5	-1.30	1043039180	80510	39.90	13110	13150	12830	16950	9130	13040	12955.40	3.55	4968	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1941	20.27	1.48	12	0.53	635.00	8668.00	15780	20230504	-18.44	10120	20231113	27.17	14030	-8.27	20240318	10930	17.75	20240308	15700	-18.03	20230609	10120	27.17	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
110	20240510	120622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12890	-150	5	-1.15	956028490	73753	36.55	13110	13150	12830	16950	9130	13040	12962.57	3.55	4968	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1944	20.30	1.49	12	0.49	635.00	8668.00	15780	20230504	-18.31	10120	20231113	27.37	14030	-8.13	20240318	10930	17.93	20240308	15700	-17.90	20230609	10120	27.37	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
111	20240510	110624	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12890	-150	5	-1.15	799212230	61572	30.51	13110	13150	12870	16950	9130	13040	12980.12	3.55	3177	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1944	20.30	1.49	12	0.41	635.00	8668.00	15780	20230504	-18.31	10120	20231113	27.37	14030	-8.13	20240318	10930	17.93	20240308	15700	-17.90	20230609	10120	27.37	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
112	20240510	100625	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12900	-140	5	-1.07	617186920	47469	23.52	13110	13150	12870	16950	9130	13040	13001.89	3.55	-489	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1945	20.31	1.49	12	0.31	635.00	8668.00	15780	20230504	-18.25	10120	20231113	27.47	14030	-8.05	20240318	10930	18.02	20240308	15700	-17.83	20230609	10120	27.47	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
113	20240510	090625	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13100	60	2	0.46	140281960	10729	5.32	13110	13150	13000	16950	9130	13040	13075.03	3.55	-1754	13693	13366	13153	12826	12613	13260	12720	75	3910	500	9380	10	1	15078709	1975	20.63	1.51	12	0.07	635.00	8668.00	15780	20230504	-16.98	10120	20231113	29.45	14030	-6.63	20240318	10930	19.85	20240308	15700	-16.56	20230609	10120	29.45	20231113	5.05	N	094820	500	75 억	535294	N	N	0	N	N
114	20240509	160637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13040	-330	5	-2.47	2645390720	200699	49.05	13350	13480	12940	17380	9360	13370	13180.85	3.38	25651	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1966	20.54	1.50	12	1.33	635.00	8668.00	15780	20230504	-17.36	10120	20231113	28.85	14030	-7.06	20240318	10930	19.30	20240308	15700	-16.94	20230609	10120	28.85	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
115	20240509	150637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13020	-350	5	-2.62	2572833070	195131	47.69	13350	13480	12940	17380	9360	13370	13184.96	3.38	25302	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1963	20.50	1.50	12	1.29	635.00	8668.00	15780	20230504	-17.49	10120	20231113	28.66	14030	-7.20	20240318	10930	19.12	20240308	15700	-17.07	20230609	10120	28.66	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
116	20240509	140614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13120	-250	5	-1.87	1984436140	149891	36.63	13350	13480	13040	17380	9360	13370	13239.01	3.38	11212	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1978	20.66	1.51	12	0.99	635.00	8668.00	15780	20230504	-16.86	10120	20231113	29.64	14030	-6.49	20240318	10930	20.04	20240308	15700	-16.43	20230609	10120	29.64	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
117	20240509	130624	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13110	-260	5	-1.94	1585639420	119465	29.19	13350	13480	13090	17380	9360	13370	13272.66	3.38	2917	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1977	20.65	1.51	12	0.79	635.00	8668.00	15780	20230504	-16.92	10120	20231113	29.55	14030	-6.56	20240318	10930	19.95	20240308	15700	-16.50	20230609	10120	29.55	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
118	20240509	120627	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13140	-230	5	-1.72	1470638660	110697	27.05	13350	13480	13090	17380	9360	13370	13285.10	3.38	-283	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1981	20.69	1.52	12	0.73	635.00	8668.00	15780	20230504	-16.73	10120	20231113	29.84	14030	-6.34	20240318	10930	20.22	20240308	15700	-16.31	20230609	10120	29.84	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
119	20240509	110615	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13210	-160	5	-1.20	1366482540	102779	25.12	13350	13480	13090	17380	9360	13370	13295.19	3.38	-405	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1992	20.80	1.52	12	0.68	635.00	8668.00	15780	20230504	-16.29	10120	20231113	30.53	14030	-5.84	20240318	10930	20.86	20240308	15700	-15.86	20230609	10120	30.53	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
120	20240509	100618	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13260	-110	5	-0.82	934486010	70011	17.11	13350	13480	13220	17380	9360	13370	13347.64	3.38	-162	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	1999	20.88	1.53	12	0.46	635.00	8668.00	15780	20230504	-15.97	10120	20231113	31.03	14030	-5.49	20240318	10930	21.32	20240308	15700	-15.54	20230609	10120	31.03	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
121	20240509	090614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13400	30	2	0.22	253049370	18975	4.64	13350	13450	13220	17380	9360	13370	13335.55	3.38	3708	13923	13646	13353	13076	12783	13785	13215	75	4010	500	9620	10	1	15078709	2021	21.10	1.55	12	0.13	635.00	8668.00	15780	20230504	-15.08	10120	20231113	32.41	14030	-4.49	20240318	10930	22.60	20240308	15700	-14.65	20230609	10120	32.41	20231113	4.96	N	094820	500	75 억	509547	N	N	0	N	N
122	20240508	160612	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13370	350	2	2.69	5409663810	406854	245.01	13090	13630	13060	16920	9120	13020	13296.34	3.08	39276	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	2016	21.06	1.54	12	2.70	635.00	8668.00	15780	20230504	-15.27	10120	20231113	32.11	14030	-4.70	20240318	10930	22.32	20240308	15700	-14.84	20230609	10120	32.11	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
123	20240508	150617	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13340	320	2	2.46	5277851170	396988	239.06	13090	13630	13060	16920	9120	13020	13294.77	3.08	36565	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	2011	21.01	1.54	12	2.63	635.00	8668.00	15780	20230504	-15.46	10120	20231113	31.82	14030	-4.92	20240318	10930	22.05	20240308	15700	-15.03	20230609	10120	31.82	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
124	20240508	140611	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13180	160	2	1.23	4751085980	357455	215.26	13090	13630	13060	16920	9120	13020	13291.46	3.08	25248	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	1987	20.76	1.52	12	2.37	635.00	8668.00	15780	20230504	-16.48	10120	20231113	30.24	14030	-6.06	20240318	10930	20.59	20240308	15700	-16.05	20230609	10120	30.24	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
125	20240508	130607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13220	200	2	1.54	4589946000	345251	207.91	13090	13630	13060	16920	9120	13020	13294.56	3.08	22316	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	1993	20.82	1.53	12	2.29	635.00	8668.00	15780	20230504	-16.22	10120	20231113	30.63	14030	-5.77	20240318	10930	20.95	20240308	15700	-15.80	20230609	10120	30.63	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
126	20240508	120611	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13290	270	2	2.07	4071454950	306241	184.42	13090	13630	13060	16920	9120	13020	13294.98	3.08	18460	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	2004	20.93	1.53	12	2.03	635.00	8668.00	15780	20230504	-15.78	10120	20231113	31.32	14030	-5.27	20240318	10930	21.59	20240308	15700	-15.35	20230609	10120	31.32	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
127	20240508	110647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13170	150	2	1.15	3737388200	280927	169.17	13090	13630	13060	16920	9120	13020	13303.82	3.08	6243	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	1986	20.74	1.52	12	1.86	635.00	8668.00	15780	20230504	-16.54	10120	20231113	30.14	14030	-6.13	20240318	10930	20.49	20240308	15700	-16.11	20230609	10120	30.14	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
128	20240508	100617	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13220	200	2	1.54	3317078310	248939	149.91	13090	13630	13080	16920	9120	13020	13324.93	3.08	-3743	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	1993	20.82	1.53	12	1.65	635.00	8668.00	15780	20230504	-16.22	10120	20231113	30.63	14030	-5.77	20240318	10930	20.95	20240308	15700	-15.80	20230609	10120	30.63	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
129	20240508	090618	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13440	420	2	3.23	1184378950	88305	53.18	13090	13630	13080	16920	9120	13020	13412.59	3.08	7556	13386	13202	12856	12672	12326	13295	12765	75	3900	500	9370	10	1	15078709	2027	21.17	1.55	12	0.59	635.00	8668.00	15780	20230504	-14.83	10120	20231113	32.81	14030	-4.21	20240318	10930	22.96	20240308	15700	-14.39	20230609	10120	32.81	20231113	4.97	N	094820	500	75 억	464982	N	N	2	N	N
130	20240503	160629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12620	-30	5	-0.24	1127680710	89831	103.58	12660	12700	12420	16440	8860	12650	12552.01	2.93	13363	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1903	19.87	1.46	12	0.60	635.00	8668.00	15780	20230504	-20.03	10120	20231113	24.70	14030	-10.05	20240318	10930	15.46	20240308	15780	-20.03	20230504	10120	24.70	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
131	20240503	150629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12600	-50	5	-0.40	999926210	79708	91.91	12660	12700	12420	16440	8860	12650	12544.11	2.93	11138	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1900	19.84	1.45	12	0.53	635.00	8668.00	15780	20230504	-20.15	10120	20231113	24.51	14030	-10.19	20240318	10930	15.28	20240308	15780	-20.15	20230504	10120	24.51	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
132	20240503	140629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12580	-70	5	-0.55	896409130	71493	82.43	12660	12700	12420	16440	8860	12650	12537.52	2.93	6170	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1897	19.81	1.45	12	0.47	635.00	8668.00	15780	20230504	-20.28	10120	20231113	24.31	14030	-10.33	20240318	10930	15.10	20240308	15780	-20.28	20230504	10120	24.31	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
133	20240503	130630	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12550	-100	5	-0.79	820549210	65451	75.47	12660	12700	12420	16440	8860	12650	12535.85	2.93	2011	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1892	19.76	1.45	12	0.43	635.00	8668.00	15780	20230504	-20.47	10120	20231113	24.01	14030	-10.55	20240318	10930	14.82	20240308	15780	-20.47	20230504	10120	24.01	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
134	20240503	120626	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12510	-140	5	-1.11	763399540	60886	70.20	12660	12700	12420	16440	8860	12650	12537.12	2.93	887	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1886	19.70	1.44	12	0.40	635.00	8668.00	15780	20230504	-20.72	10120	20231113	23.62	14030	-10.83	20240318	10930	14.46	20240308	15780	-20.72	20230504	10120	23.62	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
135	20240503	110626	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	-200	5	-1.58	683897660	54515	62.86	12660	12700	12420	16440	8860	12650	12544.02	2.93	-560	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1877	19.61	1.44	12	0.36	635.00	8668.00	15780	20230504	-21.10	10120	20231113	23.02	14030	-11.26	20240318	10930	13.91	20240308	15780	-21.10	20230504	10120	23.02	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
136	20240503	100623	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12600	-50	5	-0.40	561036130	44697	51.54	12660	12700	12420	16440	8860	12650	12550.72	2.93	-2293	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1900	19.84	1.45	12	0.30	635.00	8668.00	15780	20230504	-20.15	10120	20231113	24.51	14030	-10.19	20240318	10930	15.28	20240308	15780	-20.15	20230504	10120	24.51	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
137	20240503	090623	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12700	50	2	0.40	68088350	5376	6.20	12660	12700	12650	16440	8860	12650	12667.05	2.93	-511	12976	12812	12706	12542	12436	12760	12490	75	3790	500	9100	10	1	15078709	1915	20.00	1.47	12	0.04	635.00	8668.00	15780	20230504	-19.52	10120	20231113	25.49	14030	-9.48	20240318	10930	16.19	20240308	15780	-19.52	20230504	10120	25.49	20231113	4.87	N	094820	500	75 억	441417	N	N	0	N	N
138	20240502	160619	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12650	-60	5	-0.47	1091206910	85940	58.65	12780	12870	12600	16520	8900	12710	12697.32	2.96	-4818	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1907	19.92	1.46	12	0.57	635.00	8668.00	16050	20230425	-21.18	10120	20231113	25.00	14030	-9.84	20240318	10930	15.74	20240308	15780	-19.84	20230504	10120	25.00	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
139	20240502	150623	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12660	-50	5	-0.39	1038738860	81790	55.81	12780	12870	12600	16520	8900	12710	12700.07	2.96	-4065	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1909	19.94	1.46	12	0.54	635.00	8668.00	16050	20230425	-21.12	10120	20231113	25.10	14030	-9.76	20240318	10930	15.83	20240308	15780	-19.77	20230504	10120	25.10	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
140	20240502	140619	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12640	-70	5	-0.55	888763180	69921	47.71	12780	12870	12620	16520	8900	12710	12710.96	2.96	-2699	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1906	19.91	1.46	12	0.46	635.00	8668.00	16050	20230425	-21.25	10120	20231113	24.90	14030	-9.91	20240318	10930	15.65	20240308	15780	-19.90	20230504	10120	24.90	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
141	20240502	130618	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12680	-30	5	-0.24	776403980	61033	41.65	12780	12870	12630	16520	8900	12710	12721.05	2.96	-808	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1912	19.97	1.46	12	0.40	635.00	8668.00	16050	20230425	-21.00	10120	20231113	25.30	14030	-9.62	20240318	10930	16.01	20240308	15780	-19.65	20230504	10120	25.30	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
142	20240502	120616	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12660	-50	5	-0.39	696300940	54702	37.33	12780	12870	12630	16520	8900	12710	12728.99	2.96	1485	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1909	19.94	1.46	12	0.36	635.00	8668.00	16050	20230425	-21.12	10120	20231113	25.10	14030	-9.76	20240318	10930	15.83	20240308	15780	-19.77	20230504	10120	25.10	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
143	20240502	110615	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12680	-30	5	-0.24	626241380	49164	33.55	12780	12870	12640	16520	8900	12710	12737.80	2.96	3117	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1912	19.97	1.46	12	0.33	635.00	8668.00	16050	20230425	-21.00	10120	20231113	25.30	14030	-9.62	20240318	10930	16.01	20240308	15780	-19.65	20230504	10120	25.30	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
144	20240502	100614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12700	-10	5	-0.08	463878220	36378	24.82	12780	12870	12650	16520	8900	12710	12751.61	2.96	2383	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1915	20.00	1.47	12	0.24	635.00	8668.00	16050	20230425	-20.87	10120	20231113	25.49	14030	-9.48	20240318	10930	16.19	20240308	15780	-19.52	20230504	10120	25.49	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N
145	20240502	090615	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12830	120	2	0.94	169473540	13254	9.04	12780	12830	12660	16520	8900	12710	12786.60	2.96	3339	13116	12912	12766	12562	12416	12840	12490	75	3810	500	9150	10	1	15078709	1935	20.20	1.48	12	0.09	635.00	8668.00	16050	20230425	-20.06	10120	20231113	26.78	14030	-8.55	20240318	10930	17.38	20240308	15780	-18.69	20230504	10120	26.78	20231113	4.98	N	094820	500	75 억	446232	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History