KissMeData/001840/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	-5	5	-0.19	38570755	15027	109.11	2565	2575	2555	3340	1800	2570	2566.76	1.40	586	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.08	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
3	20240531	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	37578425	14640	106.30	2565	2575	2555	3340	1800	2570	2566.83	1.40	632	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.07	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
4	20240531	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	33238355	12946	94.00	2565	2575	2555	3340	1800	2570	2567.46	1.40	630	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.07	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
5	20240531	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	31935005	12438	90.31	2565	2575	2555	3340	1800	2570	2567.54	1.40	630	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.06	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
6	20240531	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	27269090	10621	77.12	2565	2575	2555	3340	1800	2570	2567.47	1.40	520	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.05	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
7	20240531	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	25251250	9835	71.41	2565	2575	2555	3340	1800	2570	2567.49	1.40	463	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.05	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
8	20240531	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	12166655	4744	34.45	2565	2570	2555	3340	1800	2570	2564.64	1.40	43	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	509	-37.25	1.09	12	0.02	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
9	20240531	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	-5	5	-0.19	528390	206	1.50	2565	2565	2565	3340	1800	2570	2565.00	1.40	-30	2603	2586	2573	2556	2543	2580	2550	99	770	500	1540	5	1	19805760	508	-37.17	1.09	12	0.00	-69.00	2352.00	5490	20230720	-53.28	2475	20240417	3.64	3315	-22.62	20240111	2475	3.64	20240417	5490	-53.28	20230720	2475	3.64	20240417	1.09	N	001840	500	99 억	277859	N	N	N	N
10	20240530	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	-30	5	-1.15	35438790	13772	81.61	2590	2590	2560	3380	1820	2600	2573.25	1.41	-1386	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	509	-37.25	1.09	12	0.07	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
11	20240530	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	-30	5	-1.15	29246525	11361	67.32	2590	2590	2560	3380	1820	2600	2574.29	1.41	-626	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	509	-37.25	1.09	12	0.06	-69.00	2352.00	5490	20230720	-53.19	2475	20240417	3.84	3315	-22.47	20240111	2475	3.84	20240417	5490	-53.19	20230720	2475	3.84	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
12	20240530	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	-15	5	-0.58	22635550	8781	52.04	2590	2590	2560	3380	1820	2600	2577.79	1.41	-602	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.04	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
13	20240530	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	-25	5	-0.96	16397155	6354	37.65	2590	2590	2570	3380	1820	2600	2580.60	1.41	-566	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	510	-37.32	1.09	12	0.03	-69.00	2352.00	5490	20230720	-53.10	2475	20240417	4.04	3315	-22.32	20240111	2475	4.04	20240417	5490	-53.10	20230720	2475	4.04	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
14	20240530	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	-15	5	-0.58	14212210	5506	32.63	2590	2590	2570	3380	1820	2600	2581.22	1.41	-442	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.03	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
15	20240530	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	-15	5	-0.58	12670465	4909	29.09	2590	2590	2570	3380	1820	2600	2581.07	1.41	-442	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.02	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
16	20240530	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	-15	5	-0.58	9429895	3656	21.67	2590	2590	2570	3380	1820	2600	2579.29	1.41	-440	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.02	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
17	20240530	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	-15	5	-0.58	1252330	484	2.87	2590	2590	2585	3380	1820	2600	2587.46	1.41	-32	2636	2617	2606	2587	2576	2612	2582	99	780	500	1560	5	1	19805760	512	-37.46	1.10	12	0.00	-69.00	2352.00	5490	20230720	-52.91	2475	20240417	4.44	3315	-22.02	20240111	2475	4.44	20240417	5490	-52.91	20230720	2475	4.44	20240417	1.10	N	001840	500	99 억	279245	N	N	N	N
18	20240529	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2600	-20	5	-0.76	43093655	16503	91.05	2620	2625	2595	3405	1835	2620	2611.26	1.41	-154	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	515	-37.68	1.11	12	0.08	-69.00	2352.00	5490	20230720	-52.64	2475	20240417	5.05	3315	-21.57	20240111	2475	5.05	20240417	5490	-52.64	20230720	2475	5.05	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
19	20240529	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2615	-5	5	-0.19	31702170	12126	66.90	2620	2625	2610	3405	1835	2620	2614.40	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	518	-37.90	1.11	12	0.06	-69.00	2352.00	5490	20230720	-52.37	2475	20240417	5.66	3315	-21.12	20240111	2475	5.66	20240417	5490	-52.37	20230720	2475	5.66	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
20	20240529	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2615	-5	5	-0.19	20387860	7799	43.03	2620	2625	2610	3405	1835	2620	2614.16	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	518	-37.90	1.11	12	0.04	-69.00	2352.00	5490	20230720	-52.37	2475	20240417	5.66	3315	-21.12	20240111	2475	5.66	20240417	5490	-52.37	20230720	2475	5.66	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
21	20240529	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	0	3	0.00	16389520	6270	34.59	2620	2625	2610	3405	1835	2620	2613.96	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.03	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
22	20240529	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	0	3	0.00	14571990	5576	30.76	2620	2625	2610	3405	1835	2620	2613.34	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.03	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
23	20240529	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	0	3	0.00	14176620	5425	29.93	2620	2625	2610	3405	1835	2620	2613.20	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.03	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
24	20240529	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	0	3	0.00	11591305	4436	24.47	2620	2625	2610	3405	1835	2620	2613.01	1.41	33	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.02	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
25	20240529	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	0	3	0.00	36680	14	0.08	2620	2620	2620	3405	1835	2620	2620.00	1.41	0	2643	2631	2623	2611	2603	2637	2617	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.00	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279399	N	N	N	N
26	20240528	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-25	5	-0.95	47538350	18125	117.76	2615	2635	2615	3435	1855	2645	2622.81	1.41	310	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	519	-37.97	1.11	12	0.09	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
27	20240528	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-15	5	-0.57	38274380	14589	94.78	2615	2635	2615	3435	1855	2645	2623.51	1.41	208	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.07	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
28	20240528	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-25	5	-0.95	35522240	13539	87.96	2615	2635	2615	3435	1855	2645	2623.70	1.41	208	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	519	-37.97	1.11	12	0.07	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
29	20240528	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	-20	5	-0.76	29048095	11069	71.91	2615	2635	2615	3435	1855	2645	2624.27	1.41	208	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	520	-38.04	1.12	12	0.06	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
30	20240528	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-15	5	-0.57	20822040	7932	51.53	2615	2635	2615	3435	1855	2645	2625.07	1.41	209	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.04	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
31	20240528	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-15	5	-0.57	17336355	6602	42.89	2615	2635	2615	3435	1855	2645	2625.92	1.41	209	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.03	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
32	20240528	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-15	5	-0.57	4626140	1765	11.47	2615	2635	2615	3435	1855	2645	2621.04	1.41	3	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.01	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
33	20240528	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-25	5	-0.95	674820	258	1.68	2615	2620	2615	3435	1855	2645	2615.58	1.41	3	2665	2655	2635	2625	2605	2660	2630	99	790	500	1580	5	1	19805760	519	-37.97	1.11	12	0.00	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	279089	N	N	N	N
34	20240527	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	5	2	0.19	40430630	15382	84.67	2620	2645	2615	3430	1850	2640	2628.00	1.41	261	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	524	-38.33	1.12	12	0.08	-69.00	2352.00	5490	20230720	-51.82	2475	20240417	6.87	3315	-20.21	20240111	2475	6.87	20240417	5490	-51.82	20230720	2475	6.87	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
35	20240527	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-5	5	-0.19	28365635	10805	59.47	2620	2645	2615	3430	1850	2640	2625.23	1.41	513	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	522	-38.19	1.12	12	0.05	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
36	20240527	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-5	5	-0.19	22266370	8480	46.68	2620	2645	2615	3430	1850	2640	2625.75	1.41	542	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	522	-38.19	1.12	12	0.04	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
37	20240527	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-10	5	-0.38	22077315	8408	46.28	2620	2645	2615	3430	1850	2640	2625.75	1.41	610	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.04	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
38	20240527	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	-15	5	-0.57	14945600	5688	31.31	2620	2645	2615	3430	1850	2640	2627.57	1.41	620	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	520	-38.04	1.12	12	0.03	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
39	20240527	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-5	5	-0.19	12093415	4603	25.34	2620	2645	2615	3430	1850	2640	2627.29	1.41	640	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	522	-38.19	1.12	12	0.02	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
40	20240527	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-5	5	-0.19	7777320	2960	16.29	2620	2645	2615	3430	1850	2640	2627.47	1.41	639	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	522	-38.19	1.12	12	0.01	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
41	20240527	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-10	5	-0.38	950030	362	1.99	2620	2630	2620	3430	1850	2640	2624.39	1.41	18	2663	2651	2628	2616	2593	2657	2622	99	790	500	1580	5	1	19805760	521	-38.12	1.12	12	0.00	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	278829	N	N	N	N
42	20240524	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	15	2	0.57	46801285	17869	59.59	2620	2640	2605	3410	1840	2625	2619.13	1.41	-11	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	523	-38.26	1.12	12	0.09	-69.00	2352.00	5490	20230720	-51.91	2475	20240417	6.67	3315	-20.36	20240111	2475	6.67	20240417	5490	-51.91	20230720	2475	6.67	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
43	20240524	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	5	2	0.19	44489435	16990	56.65	2620	2640	2605	3410	1840	2625	2618.57	1.41	276	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	521	-38.12	1.12	12	0.09	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
44	20240524	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	15	2	0.57	40800850	15589	51.98	2620	2640	2605	3410	1840	2625	2617.28	1.41	277	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	523	-38.26	1.12	12	0.08	-69.00	2352.00	5490	20230720	-51.91	2475	20240417	6.67	3315	-20.36	20240111	2475	6.67	20240417	5490	-51.91	20230720	2475	6.67	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
45	20240524	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	5	2	0.19	39226545	14991	49.99	2620	2635	2605	3410	1840	2625	2616.67	1.41	277	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	521	-38.12	1.12	12	0.08	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
46	20240524	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	0	3	0.00	36845215	14084	46.96	2620	2635	2605	3410	1840	2625	2616.10	1.41	278	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	520	-38.04	1.12	12	0.07	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
47	20240524	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	0	3	0.00	36278235	13868	46.24	2620	2635	2605	3410	1840	2625	2615.97	1.41	278	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	520	-38.04	1.12	12	0.07	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
48	20240524	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	0	3	0.00	30491780	11660	38.88	2620	2635	2605	3410	1840	2625	2615.08	1.41	-28	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	520	-38.04	1.12	12	0.06	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
49	20240524	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-5	5	-0.19	563300	215	0.72	2620	2620	2620	3410	1840	2625	2620.00	1.41	-31	2685	2655	2640	2610	2595	2647	2602	99	785	500	1570	5	1	19805760	519	-37.97	1.11	12	0.00	-69.00	2352.00	5490	20230720	-52.28	2475	20240417	5.86	3315	-20.97	20240111	2475	5.86	20240417	5490	-52.28	20230720	2475	5.86	20240417	1.10	N	001840	500	99 억	278840	N	N	N	N
50	20240523	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	-35	5	-1.32	79084945	29957	252.63	2655	2670	2625	3455	1865	2660	2639.95	1.40	942	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	520	-38.04	1.12	12	0.15	-69.00	2352.00	5490	20230720	-52.19	2475	20240417	6.06	3315	-20.81	20240111	2475	6.06	20240417	5490	-52.19	20230720	2475	6.06	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
51	20240523	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-25	5	-0.94	71258425	26979	227.52	2655	2670	2630	3455	1865	2660	2641.26	1.40	788	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	522	-38.19	1.12	12	0.14	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
52	20240523	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-5	5	-0.19	43227980	16348	137.86	2655	2670	2635	3455	1865	2660	2644.24	1.40	773	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	526	-38.48	1.13	12	0.08	-69.00	2352.00	5490	20230720	-51.64	2475	20240417	7.27	3315	-19.91	20240111	2475	7.27	20240417	5490	-51.64	20230720	2475	7.27	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
53	20240523	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2660	0	3	0.00	35163830	13308	112.23	2655	2670	2635	3455	1865	2660	2642.31	1.40	471	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	527	-38.55	1.13	12	0.07	-69.00	2352.00	5490	20230720	-51.55	2475	20240417	7.47	3315	-19.76	20240111	2475	7.47	20240417	5490	-51.55	20230720	2475	7.47	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
54	20240523	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-5	5	-0.19	33526185	12692	107.03	2655	2670	2635	3455	1865	2660	2641.52	1.40	503	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	526	-38.48	1.13	12	0.06	-69.00	2352.00	5490	20230720	-51.64	2475	20240417	7.27	3315	-19.91	20240111	2475	7.27	20240417	5490	-51.64	20230720	2475	7.27	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
55	20240523	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	10	2	0.38	30544845	11570	97.57	2655	2670	2635	3455	1865	2660	2640.00	1.40	513	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	529	-38.70	1.14	12	0.06	-69.00	2352.00	5490	20230720	-51.37	2475	20240417	7.88	3315	-19.46	20240111	2475	7.88	20240417	5490	-51.37	20230720	2475	7.88	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
56	20240523	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	-15	5	-0.56	25403335	9624	81.16	2655	2655	2635	3455	1865	2660	2639.58	1.40	435	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	524	-38.33	1.12	12	0.05	-69.00	2352.00	5490	20230720	-51.82	2475	20240417	6.87	3315	-20.21	20240111	2475	6.87	20240417	5490	-51.82	20230720	2475	6.87	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
57	20240523	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-5	5	-0.19	13275	5	0.04	2655	2655	2655	3455	1865	2660	2655.00	1.40	0	2710	2685	2660	2635	2610	2697	2647	99	795	500	1590	5	1	19805760	526	-38.48	1.13	12	0.00	-69.00	2352.00	5490	20230720	-51.64	2475	20240417	7.27	3315	-19.91	20240111	2475	7.27	20240417	5490	-51.64	20230720	2475	7.27	20240417	1.10	N	001840	500	99 억	277891	N	N	N	N
58	20240522	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2660	5	2	0.19	31205150	11771	61.50	2635	2685	2635	3450	1860	2655	2651.02	1.40	-178	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	527	-38.55	1.13	12	0.06	-69.00	2352.00	5490	20230720	-51.55	2475	20240417	7.47	3315	-19.76	20240111	2475	7.47	20240417	5490	-51.55	20230720	2475	7.47	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
59	20240522	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	10	2	0.38	24942505	9412	49.17	2635	2685	2635	3450	1860	2655	2650.07	1.40	-257	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	528	-38.62	1.13	12	0.05	-69.00	2352.00	5490	20230720	-51.46	2475	20240417	7.68	3315	-19.61	20240111	2475	7.68	20240417	5490	-51.46	20230720	2475	7.68	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
60	20240522	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	15	2	0.56	20119540	7600	39.71	2635	2685	2635	3450	1860	2655	2647.31	1.40	-158	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	529	-38.70	1.14	12	0.04	-69.00	2352.00	5490	20230720	-51.37	2475	20240417	7.88	3315	-19.46	20240111	2475	7.88	20240417	5490	-51.37	20230720	2475	7.88	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
61	20240522	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2660	5	2	0.19	14150150	5352	27.96	2635	2685	2635	3450	1860	2655	2643.90	1.40	-66	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	527	-38.55	1.13	12	0.03	-69.00	2352.00	5490	20230720	-51.55	2475	20240417	7.47	3315	-19.76	20240111	2475	7.47	20240417	5490	-51.55	20230720	2475	7.47	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
62	20240522	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	25	2	0.94	13963855	5282	27.60	2635	2685	2635	3450	1860	2655	2643.67	1.40	-66	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	531	-38.84	1.14	12	0.03	-69.00	2352.00	5490	20230720	-51.18	2475	20240417	8.28	3315	-19.16	20240111	2475	8.28	20240417	5490	-51.18	20230720	2475	8.28	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
63	20240522	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	-15	5	-0.56	8425820	3191	16.67	2635	2650	2635	3450	1860	2655	2640.50	1.40	-8	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	523	-38.26	1.12	12	0.02	-69.00	2352.00	5490	20230720	-51.91	2475	20240417	6.67	3315	-20.36	20240111	2475	6.67	20240417	5490	-51.91	20230720	2475	6.67	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
64	20240522	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	-10	5	-0.38	3866310	1466	7.66	2635	2650	2635	3450	1860	2655	2637.32	1.40	-9	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	524	-38.33	1.12	12	0.01	-69.00	2352.00	5490	20230720	-51.82	2475	20240417	6.87	3315	-20.21	20240111	2475	6.87	20240417	5490	-51.82	20230720	2475	6.87	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
65	20240522	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-20	5	-0.75	160735	61	0.32	2635	2635	2635	3450	1860	2655	2635.00	1.40	-9	2735	2695	2660	2620	2585	2715	2640	99	795	500	1590	5	1	19805760	522	-38.19	1.12	12	0.00	-69.00	2352.00	5490	20230720	-52.00	2475	20240417	6.46	3315	-20.51	20240111	2475	6.46	20240417	5490	-52.00	20230720	2475	6.46	20240417	1.10	N	001840	500	99 억	278069	N	N	N	N
66	20240521	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-10	5	-0.38	49793105	18765	56.37	2630	2700	2625	3460	1870	2665	2653.51	1.41	-599	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	526	-38.48	1.13	12	0.09	-69.00	2352.00	5490	20230720	-51.64	2475	20240417	7.27	3315	-19.91	20240111	2475	7.27	20240417	5490	-51.64	20230720	2475	7.27	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
67	20240521	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-15	5	-0.56	37446730	14101	42.36	2630	2700	2625	3460	1870	2665	2655.61	1.41	-566	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	525	-38.41	1.13	12	0.07	-69.00	2352.00	5490	20230720	-51.73	2475	20240417	7.07	3315	-20.06	20240111	2475	7.07	20240417	5490	-51.73	20230720	2475	7.07	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
68	20240521	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	0	3	0.00	36547060	13762	41.34	2630	2700	2625	3460	1870	2665	2655.65	1.41	-566	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	528	-38.62	1.13	12	0.07	-69.00	2352.00	5490	20230720	-51.46	2475	20240417	7.68	3315	-19.61	20240111	2475	7.68	20240417	5490	-51.46	20230720	2475	7.68	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
69	20240521	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-10	5	-0.38	33241990	12515	37.60	2630	2700	2625	3460	1870	2665	2656.17	1.41	-463	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	526	-38.48	1.13	12	0.06	-69.00	2352.00	5490	20230720	-51.64	2475	20240417	7.27	3315	-19.91	20240111	2475	7.27	20240417	5490	-51.64	20230720	2475	7.27	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
70	20240521	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	15	2	0.56	29535155	11125	33.42	2630	2700	2625	3460	1870	2665	2654.85	1.41	-242	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	531	-38.84	1.14	12	0.06	-69.00	2352.00	5490	20230720	-51.18	2475	20240417	8.28	3315	-19.16	20240111	2475	8.28	20240417	5490	-51.18	20230720	2475	8.28	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
71	20240521	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	25	2	0.94	26851445	10120	30.40	2630	2700	2625	3460	1870	2665	2653.30	1.41	-209	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	533	-38.99	1.14	12	0.05	-69.00	2352.00	5490	20230720	-51.00	2475	20240417	8.69	3315	-18.85	20240111	2475	8.69	20240417	5490	-51.00	20230720	2475	8.69	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
72	20240521	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-15	5	-0.56	17398410	6596	19.81	2630	2655	2625	3460	1870	2665	2637.72	1.41	0	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	525	-38.41	1.13	12	0.03	-69.00	2352.00	5490	20230720	-51.73	2475	20240417	7.07	3315	-20.06	20240111	2475	7.07	20240417	5490	-51.73	20230720	2475	7.07	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
73	20240521	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-35	5	-1.31	360310	137	0.41	2630	2630	2630	3460	1870	2665	2630.00	1.41	0	2715	2690	2655	2630	2595	2672	2612	99	795	500	1590	5	1	19805760	521	-38.12	1.12	12	0.00	-69.00	2352.00	5490	20230720	-52.09	2475	20240417	6.26	3315	-20.66	20240111	2475	6.26	20240417	5490	-52.09	20230720	2475	6.26	20240417	1.10	N	001840	500	99 억	278656	N	N	N	N
74	20240517	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-35	5	-1.28	62260495	23113	238.11	2710	2720	2680	3545	1915	2730	2693.74	1.39	1584	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	534	-39.06	1.15	12	0.12	-69.00	2352.00	5490	20230720	-50.91	2475	20240417	8.89	3315	-18.70	20240111	2475	8.89	20240417	5490	-50.91	20230720	2475	8.89	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
75	20240517	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-35	5	-1.28	54244890	20125	207.32	2710	2720	2680	3545	1915	2730	2695.40	1.39	1886	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	534	-39.06	1.15	12	0.10	-69.00	2352.00	5490	20230720	-50.91	2475	20240417	8.89	3315	-18.70	20240111	2475	8.89	20240417	5490	-50.91	20230720	2475	8.89	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
76	20240517	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-45	5	-1.65	47905545	17765	183.01	2710	2720	2680	3545	1915	2730	2696.63	1.39	1606	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	532	-38.91	1.14	12	0.09	-69.00	2352.00	5490	20230720	-51.09	2475	20240417	8.48	3315	-19.00	20240111	2475	8.48	20240417	5490	-51.09	20230720	2475	8.48	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
77	20240517	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-35	5	-1.28	44124460	16358	168.52	2710	2720	2680	3545	1915	2730	2697.42	1.39	1678	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	534	-39.06	1.15	12	0.08	-69.00	2352.00	5490	20230720	-50.91	2475	20240417	8.89	3315	-18.70	20240111	2475	8.89	20240417	5490	-50.91	20230720	2475	8.89	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
78	20240517	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-30	5	-1.10	30416115	11252	115.92	2710	2720	2685	3545	1915	2730	2703.17	1.39	1441	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	535	-39.13	1.15	12	0.06	-69.00	2352.00	5490	20230720	-50.82	2475	20240417	9.09	3315	-18.55	20240111	2475	9.09	20240417	5490	-50.82	20230720	2475	9.09	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
79	20240517	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-30	5	-1.10	27350275	10114	104.19	2710	2720	2685	3545	1915	2730	2704.20	1.39	1416	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	535	-39.13	1.15	12	0.05	-69.00	2352.00	5490	20230720	-50.82	2475	20240417	9.09	3315	-18.55	20240111	2475	9.09	20240417	5490	-50.82	20230720	2475	9.09	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
80	20240517	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-15	5	-0.55	13842560	5113	52.67	2710	2720	2685	3545	1915	2730	2707.33	1.39	369	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	538	-39.35	1.15	12	0.03	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
81	20240517	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-20	5	-0.73	395660	146	1.50	2710	2710	2710	3545	1915	2730	2710.00	1.39	-21	2766	2747	2731	2712	2696	2757	2722	99	815	500	1630	5	1	19805760	537	-39.28	1.15	12	0.00	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.08	N	001840	500	99 억	274818	N	N	N	N
82	20240516	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-5	5	-0.18	25476975	9337	96.78	2725	2750	2715	3555	1915	2735	2728.60	1.38	686	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	541	-39.57	1.16	12	0.05	-69.00	2352.00	5490	20230720	-50.27	2475	20240417	10.30	3315	-17.65	20240111	2475	10.30	20240417	5490	-50.27	20230720	2475	10.30	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
83	20240516	150122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-10	5	-0.37	23471925	8602	89.16	2725	2750	2715	3555	1915	2735	2728.66	1.38	715	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	540	-39.49	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
84	20240516	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-5	5	-0.18	22869115	8381	86.87	2725	2750	2715	3555	1915	2735	2728.69	1.38	715	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	541	-39.57	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.27	2475	20240417	10.30	3315	-17.65	20240111	2475	10.30	20240417	5490	-50.27	20230720	2475	10.30	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
85	20240516	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-5	5	-0.18	22415970	8215	85.15	2725	2750	2715	3555	1915	2735	2728.66	1.38	715	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	541	-39.57	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.27	2475	20240417	10.30	3315	-17.65	20240111	2475	10.30	20240417	5490	-50.27	20230720	2475	10.30	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
86	20240516	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-10	5	-0.37	18287760	6700	69.44	2725	2750	2715	3555	1915	2735	2729.52	1.38	260	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	540	-39.49	1.16	12	0.03	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
87	20240516	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-10	5	-0.37	16736015	6130	63.54	2725	2750	2715	3555	1915	2735	2730.18	1.38	260	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	540	-39.49	1.16	12	0.03	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
88	20240516	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	5	2	0.18	13461605	4928	51.08	2725	2750	2720	3555	1915	2735	2731.66	1.38	252	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	543	-39.71	1.16	12	0.02	-69.00	2352.00	5490	20230720	-50.09	2475	20240417	10.71	3315	-17.35	20240111	2475	10.71	20240417	5490	-50.09	20230720	2475	10.71	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
89	20240516	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-15	5	-0.55	869175	319	3.31	2725	2725	2720	3555	1915	2735	2724.69	1.38	0	2758	2746	2723	2711	2688	2752	2717	99	820	500	1640	5	1	19805760	539	-39.42	1.16	12	0.00	-69.00	2352.00	5490	20230720	-50.46	2475	20240417	9.90	3315	-17.95	20240111	2475	9.90	20240417	5490	-50.46	20230720	2475	9.90	20240417	1.08	N	001840	500	99 억	274132	N	N	N	N
90	20240514	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	20	2	0.74	26139595	9648	33.81	2700	2735	2700	3525	1905	2715	2709.06	1.38	1156	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	542	-39.64	1.16	12	0.05	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
91	20240514	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	10	2	0.37	25341525	9356	32.79	2700	2735	2700	3525	1905	2715	2708.59	1.38	1167	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	540	-39.49	1.16	12	0.05	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
92	20240514	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	10	2	0.37	23645535	8734	30.61	2700	2725	2700	3525	1905	2715	2707.30	1.38	1066	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	540	-39.49	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
93	20240514	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-5	5	-0.18	21168535	7823	27.42	2700	2720	2700	3525	1905	2715	2705.94	1.38	1066	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	537	-39.28	1.15	12	0.04	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
94	20240514	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	0	3	0.00	17840005	6597	23.12	2700	2720	2700	3525	1905	2715	2704.26	1.38	1066	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	538	-39.35	1.15	12	0.03	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
95	20240514	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	0	3	0.00	15786645	5837	20.46	2700	2720	2700	3525	1905	2715	2704.58	1.38	1049	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	538	-39.35	1.15	12	0.03	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
96	20240514	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	0	3	0.00	7307600	2699	9.46	2700	2720	2700	3525	1905	2715	2707.52	1.38	688	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	538	-39.35	1.15	12	0.01	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
97	20240514	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	0	3	0.00	908010	336	1.18	2700	2715	2700	3525	1905	2715	2702.41	1.38	13	2755	2735	2715	2695	2675	2745	2705	99	810	500	1620	5	1	19805760	538	-39.35	1.15	12	0.00	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.08	N	001840	500	99 억	272976	N	N	N	N
98	20240513	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-20	5	-0.73	77153035	28533	149.61	2705	2735	2695	3555	1915	2735	2703.99	1.37	2048	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	538	-39.35	1.15	12	0.14	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
99	20240513	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-25	5	-0.91	57715785	21322	111.80	2705	2735	2695	3555	1915	2735	2706.87	1.37	2051	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	537	-39.28	1.15	12	0.11	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
100	20240513	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-20	5	-0.73	50778690	18758	98.35	2705	2735	2700	3555	1915	2735	2707.04	1.37	2092	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	538	-39.35	1.15	12	0.09	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
101	20240513	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-20	5	-0.73	45360500	16754	87.85	2705	2735	2700	3555	1915	2735	2707.44	1.37	1865	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	538	-39.35	1.15	12	0.08	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
102	20240513	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-25	5	-0.91	35904545	13254	69.49	2705	2735	2700	3555	1915	2735	2708.96	1.37	1311	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	537	-39.28	1.15	12	0.07	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
103	20240513	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-25	5	-0.91	25160980	9278	48.65	2705	2735	2705	3555	1915	2735	2711.90	1.37	1250	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	537	-39.28	1.15	12	0.05	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
104	20240513	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-15	5	-0.55	16220280	5977	31.34	2705	2735	2705	3555	1915	2735	2713.78	1.37	1240	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	539	-39.42	1.16	12	0.03	-69.00	2352.00	5490	20230720	-50.46	2475	20240417	9.90	3315	-17.95	20240111	2475	9.90	20240417	5490	-50.46	20230720	2475	9.90	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
105	20240513	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-30	5	-1.10	3594945	1329	6.97	2705	2705	2705	3555	1915	2735	2705.00	1.37	658	2781	2757	2726	2702	2671	2742	2687	99	820	500	1640	5	1	19805760	536	-39.20	1.15	12	0.01	-69.00	2352.00	5490	20230720	-50.73	2475	20240417	9.29	3315	-18.40	20240111	2475	9.29	20240417	5490	-50.73	20230720	2475	9.29	20240417	1.10	N	001840	500	99 억	270928	N	N	N	N
106	20240510	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	10	2	0.37	51812455	19072	54.52	2750	2750	2695	3540	1910	2725	2716.68	1.36	1089	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	542	-39.64	1.16	12	0.10	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
107	20240510	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	45246585	16666	47.64	2750	2750	2695	3540	1910	2725	2714.90	1.36	1117	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.08	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
108	20240510	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	43978955	16200	46.31	2750	2750	2695	3540	1910	2725	2714.75	1.36	1103	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.08	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
109	20240510	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	42198660	15542	44.43	2750	2750	2695	3540	1910	2725	2715.14	1.36	1115	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.08	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
110	20240510	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	24130510	8856	25.32	2750	2750	2705	3540	1910	2725	2724.76	1.36	413	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
111	20240510	110121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	20209695	7412	21.19	2750	2750	2705	3540	1910	2725	2726.62	1.36	279	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.04	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
112	20240510	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	0	3	0.00	11089625	4048	11.57	2750	2750	2705	3540	1910	2725	2739.53	1.36	36	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	540	-39.49	1.16	12	0.02	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
113	20240510	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	25	2	0.92	360250	131	0.37	2750	2750	2750	3540	1910	2725	2750.00	1.36	-51	2838	2781	2733	2676	2628	2757	2652	99	815	500	1630	5	1	19805760	545	-39.86	1.17	12	0.00	-69.00	2352.00	5490	20230720	-49.91	2475	20240417	11.11	3315	-17.04	20240111	2475	11.11	20240417	5490	-49.91	20230720	2475	11.11	20240417	1.11	N	001840	500	99 억	269807	N	N	N	N
114	20240509	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-10	5	-0.37	95768020	34979	147.40	2735	2790	2685	3555	1915	2735	2737.87	1.37	-1062	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	540	-39.49	1.16	12	0.18	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
115	20240509	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	10	2	0.37	91946895	33577	141.50	2735	2790	2685	3555	1915	2735	2738.39	1.37	-1051	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	544	-39.78	1.17	12	0.17	-69.00	2352.00	5490	20230720	-50.00	2475	20240417	10.91	3315	-17.19	20240111	2475	10.91	20240417	5490	-50.00	20230720	2475	10.91	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
116	20240509	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	15	2	0.55	86850555	31721	133.67	2735	2790	2685	3555	1915	2735	2737.95	1.37	-1116	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	545	-39.86	1.17	12	0.16	-69.00	2352.00	5490	20230720	-49.91	2475	20240417	11.11	3315	-17.04	20240111	2475	11.11	20240417	5490	-49.91	20230720	2475	11.11	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
117	20240509	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	30	2	1.10	76795660	28068	118.28	2735	2790	2685	3555	1915	2735	2736.06	1.37	-1209	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	548	-40.07	1.18	12	0.14	-69.00	2352.00	5490	20230720	-49.64	2475	20240417	11.72	3315	-16.59	20240111	2475	11.72	20240417	5490	-49.64	20230720	2475	11.72	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
118	20240509	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	25	2	0.91	70467425	25782	108.65	2735	2760	2685	3555	1915	2735	2733.20	1.37	-1167	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	547	-40.00	1.17	12	0.13	-69.00	2352.00	5490	20230720	-49.73	2475	20240417	11.52	3315	-16.74	20240111	2475	11.52	20240417	5490	-49.73	20230720	2475	11.52	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
119	20240509	110121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	0	3	0.00	41931995	15408	64.93	2735	2750	2685	3555	1915	2735	2721.44	1.37	-625	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	542	-39.64	1.16	12	0.08	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
120	20240509	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-25	5	-0.91	22880960	8422	35.49	2735	2735	2685	3555	1915	2735	2716.81	1.37	-731	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	537	-39.28	1.15	12	0.04	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
121	20240509	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	0	3	0.00	8483970	3102	13.07	2735	2735	2735	3555	1915	2735	2735.00	1.37	-1145	2768	2751	2718	2701	2668	2760	2710	99	820	500	1640	5	1	19805760	542	-39.64	1.16	12	0.02	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.10	N	001840	500	99 억	270849	N	N	N	N
122	20240508	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	25	2	0.92	64129675	23709	105.63	2720	2735	2685	3520	1900	2710	2704.86	1.36	633	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	542	-39.64	1.16	12	0.12	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
123	20240508	150121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	15	2	0.55	60921510	22532	100.38	2720	2725	2685	3520	1900	2710	2703.78	1.36	627	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	540	-39.49	1.16	12	0.11	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
124	20240508	140121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	0	3	0.00	55455240	20519	91.41	2720	2725	2685	3520	1900	2710	2702.63	1.36	-423	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	537	-39.28	1.15	12	0.10	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
125	20240508	130120	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-15	5	-0.55	48290090	17867	79.60	2720	2725	2685	3520	1900	2710	2702.75	1.36	-502	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	534	-39.06	1.15	12	0.09	-69.00	2352.00	5490	20230720	-50.91	2475	20240417	8.89	3315	-18.70	20240111	2475	8.89	20240417	5490	-50.91	20230720	2475	8.89	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
126	20240508	120121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	0	3	0.00	22337615	8246	36.74	2720	2725	2685	3520	1900	2710	2708.90	1.36	-122	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	537	-39.28	1.15	12	0.04	-69.00	2352.00	5490	20230720	-50.64	2475	20240417	9.49	3315	-18.25	20240111	2475	9.49	20240417	5490	-50.64	20230720	2475	9.49	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
127	20240508	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	5	2	0.18	20186755	7454	33.21	2720	2725	2685	3520	1900	2710	2708.18	1.36	-80	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	538	-39.35	1.15	12	0.04	-69.00	2352.00	5490	20230720	-50.55	2475	20240417	9.70	3315	-18.10	20240111	2475	9.70	20240417	5490	-50.55	20230720	2475	9.70	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
128	20240508	100121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	10	2	0.37	16033905	5925	26.40	2720	2725	2685	3520	1900	2710	2706.14	1.36	-74	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	539	-39.42	1.16	12	0.03	-69.00	2352.00	5490	20230720	-50.46	2475	20240417	9.90	3315	-17.95	20240111	2475	9.90	20240417	5490	-50.46	20230720	2475	9.90	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
129	20240508	090121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	10	2	0.37	1009120	371	1.65	2720	2720	2720	3520	1900	2710	2720.00	1.36	-21	2743	2726	2708	2691	2673	2717	2682	99	810	500	1620	5	1	19805760	539	-39.42	1.16	12	0.00	-69.00	2352.00	5490	20230720	-50.46	2475	20240417	9.90	3315	-17.95	20240111	2475	9.90	20240417	5490	-50.46	20230720	2475	9.90	20240417	1.11	N	001840	500	99 억	270216	N	N	N	N
130	20240503	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-35	5	-1.27	191335995	71224	15.73	2755	2755	2635	3585	1935	2760	2686.37	1.33	7534	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	540	-39.49	1.16	12	0.36	-69.00	2352.00	5490	20230720	-50.36	2475	20240417	10.10	3315	-17.80	20240111	2475	10.10	20240417	5490	-50.36	20230720	2475	10.10	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
131	20240503	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-30	5	-1.09	180555350	67262	14.85	2755	2755	2635	3585	1935	2760	2684.36	1.33	7715	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	541	-39.57	1.16	12	0.34	-69.00	2352.00	5490	20230720	-50.27	2475	20240417	10.30	3315	-17.65	20240111	2475	10.30	20240417	5490	-50.27	20230720	2475	10.30	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
132	20240503	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-75	5	-2.72	149827205	55956	12.35	2755	2755	2635	3585	1935	2760	2677.59	1.33	8973	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	532	-38.91	1.14	12	0.28	-69.00	2352.00	5490	20230720	-51.09	2475	20240417	8.48	3315	-19.00	20240111	2475	8.48	20240417	5490	-51.09	20230720	2475	8.48	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
133	20240503	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-60	5	-2.17	148088225	55310	12.21	2755	2755	2635	3585	1935	2760	2677.42	1.33	8973	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	535	-39.13	1.15	12	0.28	-69.00	2352.00	5490	20230720	-50.82	2475	20240417	9.09	3315	-18.55	20240111	2475	9.09	20240417	5490	-50.82	20230720	2475	9.09	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
134	20240503	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-65	5	-2.36	145591860	54387	12.01	2755	2755	2635	3585	1935	2760	2676.96	1.33	8758	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	534	-39.06	1.15	12	0.27	-69.00	2352.00	5490	20230720	-50.91	2475	20240417	8.89	3315	-18.70	20240111	2475	8.89	20240417	5490	-50.91	20230720	2475	8.89	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
135	20240503	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-75	5	-2.72	136958975	51172	11.30	2755	2755	2635	3585	1935	2760	2676.44	1.33	8758	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	532	-38.91	1.14	12	0.26	-69.00	2352.00	5490	20230720	-51.09	2475	20240417	8.48	3315	-19.00	20240111	2475	8.48	20240417	5490	-51.09	20230720	2475	8.48	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
136	20240503	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-75	5	-2.72	67950380	25227	5.57	2755	2755	2665	3585	1935	2760	2693.56	1.33	6547	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	532	-38.91	1.14	12	0.13	-69.00	2352.00	5490	20230720	-51.09	2475	20240417	8.48	3315	-19.00	20240111	2475	8.48	20240417	5490	-51.09	20230720	2475	8.48	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
137	20240503	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	-20	5	-0.72	1174350	427	0.09	2755	2755	2740	3585	1935	2760	2750.23	1.33	-95	3076	2917	2791	2632	2506	2997	2712	99	825	500	1650	5	1	19805760	543	-39.71	1.16	12	0.00	-69.00	2352.00	5490	20230720	-50.09	2475	20240417	10.71	3315	-17.35	20240111	2475	10.71	20240417	5490	-50.09	20230720	2475	10.71	20240417	1.16	N	001840	500	99 억	263033	N	N	N	N
138	20240502	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	120	2	4.55	1278558165	451429	717.33	2705	2950	2665	3430	1850	2640	2832.30	1.37	-9268	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	547	-40.00	1.17	12	2.28	-69.00	2352.00	5490	20230720	-49.73	2475	20240417	11.52	3315	-16.74	20240111	2475	11.52	20240417	5490	-49.73	20230720	2475	11.52	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
139	20240502	150122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	95	2	3.60	1255514315	443024	703.97	2705	2950	2665	3430	1850	2640	2833.96	1.37	-9309	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	542	-39.64	1.16	12	2.24	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
140	20240502	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	95	2	3.60	1218931040	429660	682.74	2705	2950	2665	3430	1850	2640	2836.97	1.37	-10276	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	542	-39.64	1.16	12	2.17	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
141	20240502	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	95	2	3.60	1206564315	425145	675.56	2705	2950	2665	3430	1850	2640	2838.01	1.37	-10347	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	542	-39.64	1.16	12	2.15	-69.00	2352.00	5490	20230720	-50.18	2475	20240417	10.51	3315	-17.50	20240111	2475	10.51	20240417	5490	-50.18	20230720	2475	10.51	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
142	20240502	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	125	2	4.73	1185283445	417386	663.23	2705	2950	2665	3430	1850	2640	2839.78	1.37	-10534	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	548	-40.07	1.18	12	2.11	-69.00	2352.00	5490	20230720	-49.64	2475	20240417	11.72	3315	-16.59	20240111	2475	11.72	20240417	5490	-49.64	20230720	2475	11.72	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
143	20240502	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	125	2	4.73	1156202410	406819	646.44	2705	2950	2665	3430	1850	2640	2842.06	1.37	-10501	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	548	-40.07	1.18	12	2.05	-69.00	2352.00	5490	20230720	-49.64	2475	20240417	11.72	3315	-16.59	20240111	2475	11.72	20240417	5490	-49.64	20230720	2475	11.72	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
144	20240502	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	150	2	5.68	1043743930	366783	582.82	2705	2950	2665	3430	1850	2640	2845.67	1.37	-9077	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	553	-40.43	1.19	12	1.85	-69.00	2352.00	5490	20230720	-49.18	2475	20240417	12.73	3315	-15.84	20240111	2475	12.73	20240417	5490	-49.18	20230720	2475	12.73	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N
145	20240502	090121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	25	2	0.95	69979670	26008	41.33	2705	2750	2665	3430	1850	2640	2690.70	1.37	-5553	2696	2667	2611	2582	2526	2682	2597	99	790	500	1580	5	1	19805760	528	-38.62	1.13	12	0.13	-69.00	2352.00	5490	20230720	-51.46	2475	20240417	7.68	3315	-19.61	20240111	2475	7.68	20240417	5490	-51.46	20230720	2475	7.68	20240417	1.16	N	001840	500	99 억	272039	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History