KissMeData/013120/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	20240628	160315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	20	2	0.78	90135840	34936	69.51	2565	2605	2560	3330	1800	2565	2580.03	3.78	2606	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2347	5.51	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.89	2525	20240318	2.38	3170	-18.45	20240102	2525	2.38	20240318	3635	-28.89	20231127	2525	2.38	20240318	0.11	N	013120	500	454 억	3429323	N	N	11	N	N
3	20240628	150315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	0	3	0.00	87252015	33816	67.28	2565	2605	2560	3330	1800	2565	2580.20	3.78	2126	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2329	5.47	0.23	12	0.04	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
4	20240628	140314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	5	2	0.19	79207020	30682	61.04	2565	2605	2560	3330	1800	2565	2581.55	3.78	1897	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
5	20240628	130314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	5	2	0.19	70101570	27142	54.00	2565	2605	2560	3330	1800	2565	2582.77	3.78	1107	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
6	20240628	120313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	35	2	1.36	39502280	15330	30.50	2565	2605	2560	3330	1800	2565	2576.80	3.78	776	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2525	20240318	2.97	3170	-17.98	20240102	2525	2.97	20240318	3635	-28.47	20231127	2525	2.97	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
7	20240628	110311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	-5	5	-0.19	18893540	7351	14.62	2565	2595	2560	3330	1800	2565	2570.20	3.78	1078	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2325	5.46	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
8	20240628	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	10	2	0.39	9318240	3622	7.21	2565	2595	2560	3330	1800	2565	2572.68	3.78	504	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2338	5.49	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.16	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
9	20240628	090310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	0	3	0.00	200070	78	0.16	2565	2565	2565	3330	1800	2565	2565.00	3.78	0	2598	2581	2568	2551	2538	2575	2545	454	765	500	1840	5	1	90808100	2329	5.47	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.11	N	013120	500	454 억	3429323	N	N	17	N	N
10	20240627	160304	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-10	5	-0.39	129100855	50264	73.18	2580	2585	2555	3345	1805	2575	2568.46	3.77	3074	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.06	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3427330	N	N	17	N	N
11	20240627	150311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-5	5	-0.19	126784540	49361	71.86	2580	2585	2555	3345	1805	2575	2568.52	3.77	3070	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
12	20240627	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-5	5	-0.19	108184235	42124	61.33	2580	2585	2555	3345	1805	2575	2568.23	3.77	46	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
13	20240627	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2555	-20	5	-0.78	87262370	33982	49.47	2580	2585	2555	3345	1805	2575	2567.90	3.77	389	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2320	5.45	0.22	12	0.04	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
14	20240627	120310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	-15	5	-0.58	69270680	26955	39.24	2580	2585	2560	3345	1805	2575	2569.86	3.77	-934	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2325	5.46	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
15	20240627	110310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-10	5	-0.39	53568230	20829	30.32	2580	2585	2560	3345	1805	2575	2571.81	3.77	-2084	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.02	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
16	20240627	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-10	5	-0.39	24431710	9507	13.84	2580	2585	2560	3345	1805	2575	2569.87	3.77	-2630	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
17	20240627	090309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-5	5	-0.19	1692895	657	0.96	2580	2580	2570	3345	1805	2575	2576.70	3.77	-222	2608	2591	2573	2556	2538	2582	2547	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억	3427330	N	N	16	N	N
18	20240626	160309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	5	2	0.19	176594660	68679	57.37	2585	2590	2555	3340	1800	2570	2571.31	3.78	-1518	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2338	5.49	0.23	12	0.08	469.00	11397.00	3640	20230620	-29.26	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.12	N	013120	500	454 억	3435640	N	N	16	N	N
19	20240626	150309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2580	10	2	0.39	174121705	67719	56.57	2585	2590	2555	3340	1800	2570	2571.24	3.78	-1517	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2343	5.50	0.23	12	0.07	469.00	11397.00	3640	20230620	-29.12	2525	20240318	2.18	3170	-18.61	20240102	2525	2.18	20240318	3635	-29.02	20231127	2525	2.18	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
20	20240626	140309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	0	3	0.00	157340825	61213	51.13	2585	2590	2555	3340	1800	2570	2570.38	3.78	337	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.07	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
21	20240626	130310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	-10	5	-0.39	122070960	47519	39.70	2585	2590	2555	3340	1800	2570	2568.89	3.78	2885	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2325	5.46	0.22	12	0.05	469.00	11397.00	3640	20230620	-29.67	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
22	20240626	120309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-5	5	-0.19	107216775	41728	34.86	2585	2590	2560	3340	1800	2570	2569.42	3.78	1535	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.05	469.00	11397.00	3640	20230620	-29.53	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
23	20240626	110308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	0	3	0.00	81146085	31569	26.37	2585	2590	2560	3340	1800	2570	2570.44	3.78	1018	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
24	20240626	100308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-5	5	-0.19	55916075	21747	18.17	2585	2590	2560	3340	1800	2570	2571.21	3.78	1470	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.02	469.00	11397.00	3640	20230620	-29.53	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
25	20240626	090308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	-5	5	-0.19	894855	348	0.29	2585	2585	2565	3340	1800	2570	2571.42	3.78	1	2640	2605	2585	2550	2530	2595	2540	454	770	500	1850	5	1	90808100	2329	5.47	0.23	12	0.00	469.00	11397.00	3640	20230620	-29.53	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억	3435640	N	N	14	N	N
26	20240625	160308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-40	5	-1.53	308756375	119660	166.31	2585	2620	2565	3390	1830	2610	2580.37	3.84	-22582	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.13	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3489102	N	N	14	N	N
27	20240625	150309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-40	5	-1.53	291154420	112818	156.80	2585	2620	2565	3390	1830	2610	2580.74	3.84	-22379	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.12	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
28	20240625	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	-35	5	-1.34	274780880	106457	147.96	2585	2620	2565	3390	1830	2610	2581.14	3.84	-21109	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2338	5.49	0.23	12	0.12	469.00	11397.00	3640	20230620	-29.26	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
29	20240625	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-40	5	-1.53	214100140	82871	115.18	2585	2620	2565	3390	1830	2610	2583.54	3.84	-12885	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.09	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
30	20240625	120310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-40	5	-1.53	175231750	67759	94.18	2585	2620	2570	3390	1830	2610	2586.10	3.84	-9651	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.07	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
31	20240625	110311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-40	5	-1.53	139011870	53705	74.64	2585	2620	2570	3390	1830	2610	2588.43	3.84	-7409	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.06	469.00	11397.00	3640	20230620	-29.40	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
32	20240625	100307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	0	3	0.00	66509090	25631	35.62	2585	2620	2580	3390	1830	2610	2594.87	3.84	-752	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
33	20240625	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	0	3	0.00	10121665	3915	5.44	2585	2610	2585	3390	1830	2610	2585.36	3.84	-63	2666	2637	2616	2587	2566	2627	2577	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.00	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억	3489102	N	N	21	N	N
34	20240624	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-40	5	-1.51	187533055	71948	185.73	2645	2645	2595	3445	1855	2650	2606.51	3.89	-21802	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2370	5.57	0.23	12	0.08	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.10	N	013120	500	454 억	3528203	N	N	21	N	N
35	20240624	150308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-40	5	-1.51	177406940	68062	175.70	2645	2645	2595	3445	1855	2650	2606.55	3.89	-20430	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2370	5.57	0.23	12	0.07	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
36	20240624	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	149488810	57349	148.04	2645	2645	2595	3445	1855	2650	2606.65	3.89	-16198	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.06	469.00	11397.00	3640	20230620	-28.71	2525	20240318	2.77	3170	-18.14	20240102	2525	2.77	20240318	3635	-28.61	20231127	2525	2.77	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
37	20240624	130307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-50	5	-1.89	131515830	50427	130.17	2645	2645	2595	3445	1855	2650	2608.04	3.89	-15225	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2361	5.54	0.23	12	0.06	469.00	11397.00	3640	20230620	-28.57	2525	20240318	2.97	3170	-17.98	20240102	2525	2.97	20240318	3635	-28.47	20231127	2525	2.97	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
38	20240624	120308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	110014615	42151	108.81	2645	2645	2595	3445	1855	2650	2610.01	3.89	-13557	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.05	469.00	11397.00	3640	20230620	-28.71	2525	20240318	2.77	3170	-18.14	20240102	2525	2.77	20240318	3635	-28.61	20231127	2525	2.77	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
39	20240624	110308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	94867365	36318	93.75	2645	2645	2595	3445	1855	2650	2612.13	3.89	-12531	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.04	469.00	11397.00	3640	20230620	-28.71	2525	20240318	2.77	3170	-18.14	20240102	2525	2.77	20240318	3635	-28.61	20231127	2525	2.77	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
40	20240624	100308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-30	5	-1.13	32812560	12492	32.25	2645	2645	2610	3445	1855	2650	2626.69	3.89	-6792	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3640	20230620	-28.02	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
41	20240624	090308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-15	5	-0.57	1229145	465	1.20	2645	2645	2635	3445	1855	2650	2643.32	3.89	-110	2696	2672	2646	2622	2596	2660	2610	454	795	500	1900	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.10	N	013120	500	454 억	3528203	N	N	14	N	N
42	20240621	160300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-15	5	-0.56	102679255	38737	55.44	2665	2670	2620	3460	1870	2665	2650.68	3.90	-4857	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2406	5.65	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.10	N	013120	500	454 억	3538857	N	N	14	N	N
43	20240621	150259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-25	5	-0.94	95300480	35943	51.44	2665	2670	2620	3460	1870	2665	2651.43	3.90	-6018	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2397	5.63	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.47	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3635	-27.37	20231127	2525	4.55	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
44	20240621	140259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	-5	5	-0.19	68541040	25879	37.04	2665	2670	2620	3460	1870	2665	2648.52	3.90	-630	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2415	5.67	0.23	12	0.03	469.00	11397.00	3640	20230620	-26.92	2525	20240318	5.35	3170	-16.09	20240102	2525	5.35	20240318	3635	-26.82	20231127	2525	5.35	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
45	20240621	130300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	-10	5	-0.38	50679755	19155	27.42	2665	2670	2620	3460	1870	2665	2645.77	3.90	2756	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2411	5.66	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3635	-26.96	20231127	2525	5.15	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
46	20240621	120301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-15	5	-0.56	41676270	15761	22.56	2665	2670	2620	3460	1870	2665	2644.27	3.90	1963	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2406	5.65	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
47	20240621	110301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-20	5	-0.75	40444120	15295	21.89	2665	2670	2620	3460	1870	2665	2644.27	3.90	1867	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2402	5.64	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
48	20240621	100259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-15	5	-0.56	31620815	11956	17.11	2665	2670	2620	3460	1870	2665	2644.77	3.90	658	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2406	5.65	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
49	20240621	090301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	0	3	0.00	2665	1	0.00	2665	2665	2665	3460	1870	2665	2665.00	3.90	0	2701	2682	2646	2627	2591	2692	2637	454	795	500	1910	5	1	90808100	2420	5.68	0.23	12	0.00	469.00	11397.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3635	-26.69	20231127	2525	5.54	20240318	0.10	N	013120	500	454 억	3538857	N	N	22	N	N
50	20240620	160300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	35	2	1.33	184221280	69867	207.19	2645	2665	2610	3415	1845	2630	2636.74	3.89	12965	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2420	5.68	0.23	12	0.08	469.00	11397.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.11	N	013120	500	454 억	3536472	N	N	22	N	N
51	20240620	150259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	25	2	0.95	173566420	65864	195.32	2645	2660	2610	3415	1845	2630	2635.22	3.89	13308	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2411	5.66	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3640	-27.06	20230620	2525	5.15	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
52	20240620	140259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	5	2	0.19	159282910	60455	179.28	2645	2660	2610	3415	1845	2630	2634.74	3.89	8717	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2393	5.62	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
53	20240620	130300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	0	3	0.00	107626265	40930	121.38	2645	2645	2610	3415	1845	2630	2629.52	3.89	7108	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
54	20240620	120300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-5	5	-0.19	95453195	36296	107.64	2645	2645	2610	3415	1845	2630	2629.85	3.89	4469	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2384	5.60	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
55	20240620	110300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-5	5	-0.19	75197050	28590	84.78	2645	2645	2610	3415	1845	2630	2630.19	3.89	1127	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
56	20240620	100301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	5	2	0.19	30193705	11489	34.07	2645	2645	2610	3415	1845	2630	2628.05	3.89	311	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2393	5.62	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
57	20240620	090301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	15	2	0.57	4527855	1716	5.09	2645	2645	2620	3415	1845	2630	2638.61	3.89	-523	2683	2656	2638	2611	2593	2647	2602	454	785	500	1890	5	1	90808100	2402	5.64	0.23	12	0.00	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.11	N	013120	500	454 억	3536472	N	N	14	N	N
58	20240619	160258	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-30	5	-1.13	89051665	33721	50.17	2655	2665	2620	3455	1865	2660	2640.84	3.91	-11317	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2388	5.61	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.11	N	013120	500	454 억	3554275	N	N	14	N	N
59	20240619	150257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	-5	5	-0.19	86771450	32858	48.89	2655	2665	2620	3455	1865	2660	2640.80	3.91	-11272	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2411	5.66	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3640	-27.06	20230620	2525	5.15	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
60	20240619	140301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-10	5	-0.38	68797615	26094	38.82	2655	2660	2620	3455	1865	2660	2636.53	3.91	-5092	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2406	5.65	0.23	12	0.03	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
61	20240619	130258	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-30	5	-1.13	51313915	19474	28.97	2655	2660	2620	3455	1865	2660	2635.00	3.91	-3903	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
62	20240619	120257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-35	5	-1.32	40060510	15192	22.60	2655	2660	2620	3455	1865	2660	2636.95	3.91	-2479	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
63	20240619	110259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-30	5	-1.13	34755465	13171	19.60	2655	2660	2625	3455	1865	2660	2638.79	3.91	-2109	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2388	5.61	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
64	20240619	100300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-20	5	-0.75	16346770	6179	9.19	2655	2660	2630	3455	1865	2660	2645.54	3.91	-280	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2397	5.63	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.47	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3640	-27.47	20230620	2525	4.55	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
65	20240619	090304	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	0	3	0.00	302975	114	0.17	2655	2660	2650	3455	1865	2660	2657.68	3.91	-7	2700	2680	2640	2620	2580	2690	2630	454	795	500	1910	5	1	90808100	2415	5.67	0.23	12	0.00	469.00	11397.00	3640	20230620	-26.92	2525	20240318	5.35	3170	-16.09	20240102	2525	5.35	20240318	3640	-26.92	20230620	2525	5.35	20240318	0.11	N	013120	500	454 억	3554275	N	N	19	N	N
66	20240618	160257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	50	2	1.92	175249010	66833	98.97	2620	2660	2600	3390	1830	2610	2622.19	3.92	5214	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2415	5.67	0.23	12	0.07	469.00	11397.00	3640	20230620	-26.92	2525	20240318	5.35	3170	-16.09	20240102	2525	5.35	20240318	3640	-26.92	20230620	2525	5.35	20240318	0.13	N	013120	500	454 억	3557440	N	N	19	N	N
67	20240618	150255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	20	2	0.77	165091865	62988	93.27	2620	2645	2600	3390	1830	2610	2621.01	3.92	6268	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2388	5.61	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
68	20240618	140256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	25	2	0.96	151395820	57787	85.57	2620	2640	2600	3390	1830	2610	2619.89	3.92	8546	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2393	5.62	0.23	12	0.06	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
69	20240618	130258	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	15	2	0.57	95678105	36603	54.20	2620	2630	2600	3390	1830	2610	2613.94	3.92	2076	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2384	5.60	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
70	20240618	120258	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	5	2	0.19	61234630	23457	34.74	2620	2620	2600	3390	1830	2610	2610.51	3.92	4209	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.03	469.00	11397.00	3640	20230620	-28.16	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3640	-28.16	20230620	2525	3.56	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
71	20240618	110257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	-5	5	-0.19	49867550	19109	28.30	2620	2620	2600	3390	1830	2610	2609.64	3.92	4873	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.02	469.00	11397.00	3640	20230620	-28.43	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3640	-28.43	20230620	2525	3.17	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
72	20240618	100257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	5	2	0.19	45805465	17552	25.99	2620	2620	2600	3390	1830	2610	2609.70	3.92	5848	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3640	20230620	-28.16	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3640	-28.16	20230620	2525	3.56	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
73	20240618	090300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	10	2	0.38	4166730	1595	2.36	2620	2620	2605	3390	1830	2610	2612.37	3.92	-851	2683	2646	2613	2576	2543	2630	2560	454	780	500	1870	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3640	20230620	-28.02	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3640	-28.02	20230620	2525	3.76	20240318	0.13	N	013120	500	454 억	3557440	N	N	33	N	N
74	20240617	160256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-25	5	-0.95	175923370	67531	130.23	2635	2650	2580	3425	1845	2635	2605.08	3.93	-12230	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2370	5.57	0.23	12	0.07	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3640	-28.30	20230620	2525	3.37	20240318	0.15	N	013120	500	454 억	3572989	N	N	33	N	N
75	20240617	150259	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-20	5	-0.76	163521860	62788	121.08	2635	2650	2580	3425	1845	2635	2604.35	3.93	-9576	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2375	5.58	0.23	12	0.07	469.00	11397.00	3640	20230620	-28.16	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3640	-28.16	20230620	2525	3.56	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
76	20240617	140255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-15	5	-0.57	151535920	58205	112.25	2635	2650	2580	3425	1845	2635	2603.49	3.93	-8429	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2379	5.59	0.23	12	0.06	469.00	11397.00	3640	20230620	-28.02	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3640	-28.02	20230620	2525	3.76	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
77	20240617	130255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-25	5	-0.95	126386440	48576	93.68	2635	2650	2580	3425	1845	2635	2601.83	3.93	-6241	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3640	-28.30	20230620	2525	3.37	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
78	20240617	120255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-15	5	-0.57	33289885	12673	24.44	2635	2650	2610	3425	1845	2635	2626.84	3.93	-3147	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3640	20230620	-28.02	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3640	-28.02	20230620	2525	3.76	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
79	20240617	110253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	0	3	0.00	14879745	5657	10.91	2635	2650	2620	3425	1845	2635	2630.32	3.93	-2372	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2393	5.62	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
80	20240617	100256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-5	5	-0.19	9689985	3687	7.11	2635	2650	2620	3425	1845	2635	2628.15	3.93	-1728	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
81	20240617	090255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	0	3	0.00	403155	153	0.30	2635	2635	2635	3425	1845	2635	2635.00	3.93	-43	2681	2657	2641	2617	2601	2670	2630	454	790	500	1890	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.15	N	013120	500	454 억	3572989	N	N	48	N	N
82	20240614	160236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-15	5	-0.57	137112355	51853	83.70	2630	2665	2625	3445	1855	2650	2644.25	3.94	6	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2393	5.62	0.23	12	0.06	469.00	11397.00	3640	20230620	-27.61	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3640	-27.61	20230620	2525	4.36	20240318	0.15	N	013120	500	454 억	3578291	N	N	48	N	N
83	20240614	150236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	0	3	0.00	109897730	41527	67.03	2630	2665	2630	3445	1855	2650	2646.42	3.94	-122	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2406	5.65	0.23	12	0.05	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
84	20240614	140236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	0	3	0.00	94961790	35886	57.93	2630	2665	2630	3445	1855	2650	2646.21	3.94	1899	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2406	5.65	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
85	20240614	130236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-5	5	-0.19	66995815	25321	40.87	2630	2665	2630	3445	1855	2650	2645.86	3.94	1106	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2402	5.64	0.23	12	0.03	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
86	20240614	120237	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-5	5	-0.19	53507795	20214	32.63	2630	2665	2630	3445	1855	2650	2647.07	3.94	316	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2402	5.64	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
87	20240614	110251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	5	2	0.19	37946725	14323	23.12	2630	2665	2630	3445	1855	2650	2649.36	3.94	-268	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2411	5.66	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3640	-27.06	20230620	2525	5.15	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
88	20240614	100252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	5	2	0.19	15564065	5878	9.49	2630	2665	2630	3445	1855	2650	2647.85	3.94	-426	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2411	5.66	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3640	-27.06	20230620	2525	5.15	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
89	20240614	090253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	15	2	0.57	3601240	1369	2.21	2630	2665	2630	3445	1855	2650	2630.56	3.94	188	2676	2662	2646	2632	2616	2670	2640	454	795	500	1900	5	1	90808100	2420	5.68	0.23	12	0.00	469.00	11397.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.15	N	013120	500	454 억	3578291	N	N	65	N	N
90	20240613	160249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	164078805	61950	104.56	2640	2660	2630	3415	1845	2630	2648.56	3.94	-1510	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	65	N	N
91	20240613	150254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	130379235	49232	83.09	2640	2660	2630	3415	1845	2630	2648.26	3.94	-305	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.05	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
92	20240613	140251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	102217795	38593	65.14	2640	2660	2630	3415	1845	2630	2648.61	3.94	3957	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
93	20240613	130252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	15	2	0.57	87810030	33144	55.94	2640	2660	2630	3415	1845	2630	2649.35	3.94	2873	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2402	5.64	0.23	12	0.04	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
94	20240613	120251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	68518955	25863	43.65	2640	2660	2630	3415	1845	2630	2649.30	3.94	4173	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.03	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
95	20240613	110249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	52304030	19744	33.32	2640	2660	2630	3415	1845	2630	2649.11	3.94	3860	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.02	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
96	20240613	100250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	15	2	0.57	26313370	9946	16.79	2640	2660	2630	3415	1845	2630	2645.62	3.94	1760	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2402	5.64	0.23	12	0.01	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
97	20240613	090253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	20	2	0.76	657160	249	0.42	2640	2650	2635	3415	1845	2630	2639.20	3.94	-8	2676	2652	2616	2592	2556	2665	2605	454	785	500	1890	5	1	90808100	2406	5.65	0.23	12	0.00	469.00	11397.00	3640	20230620	-27.20	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3640	-27.20	20230620	2525	4.95	20240318	0.15	N	013120	500	454 억	3582150	N	N	3	N	N
98	20240612	160247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	30	2	1.15	154702405	59244	63.21	2615	2640	2580	3380	1820	2600	2611.28	3.95	548	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2388	5.61	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.75	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3640	-27.75	20230620	2525	4.16	20240318	0.13	N	013120	500	454 억	3583895	N	N	3	N	N
99	20240612	150254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	25	2	0.96	144961610	55546	59.26	2615	2640	2580	3380	1820	2600	2609.76	3.95	1384	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2384	5.60	0.23	12	0.06	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
100	20240612	140249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	25	2	0.96	129809810	49789	53.12	2615	2630	2580	3380	1820	2600	2607.20	3.95	1791	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2384	5.60	0.23	12	0.05	469.00	11397.00	3640	20230620	-27.88	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3640	-27.88	20230620	2525	3.96	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
101	20240612	130249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	10	2	0.38	99368050	38154	40.71	2615	2620	2580	3380	1820	2600	2604.39	3.95	-1023	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3640	-28.30	20230620	2525	3.37	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
102	20240612	120248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	10	2	0.38	79476465	30546	32.59	2615	2620	2580	3380	1820	2600	2601.86	3.95	-1653	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3640	-28.30	20230620	2525	3.37	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
103	20240612	110248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	10	2	0.38	63894065	24577	26.22	2615	2620	2580	3380	1820	2600	2599.75	3.95	-1895	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3640	20230620	-28.30	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3640	-28.30	20230620	2525	3.37	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
104	20240612	100249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	15	2	0.58	51783245	19944	21.28	2615	2615	2580	3380	1820	2600	2596.43	3.95	-1907	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3640	20230620	-28.16	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3640	-28.16	20230620	2525	3.56	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
105	20240612	090249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	15	2	0.58	6040635	2310	2.46	2615	2615	2610	3380	1820	2600	2614.99	3.95	-448	2703	2651	2618	2566	2533	2635	2550	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.00	469.00	11397.00	3640	20230620	-28.16	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3640	-28.16	20230620	2525	3.56	20240318	0.13	N	013120	500	454 억	3583895	N	N	90	N	N
106	20240610	160246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-50	5	-1.86	359785440	134956	103.07	2715	2720	2635	3500	1890	2695	2665.95	3.99	22553	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2402	5.64	0.23	12	0.15	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.14	N	013120	500	454 억	3624390	N	N	7	N	N
107	20240610	150248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-50	5	-1.86	349539425	131083	100.11	2715	2720	2635	3500	1890	2695	2666.55	3.99	24004	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2402	5.64	0.23	12	0.14	469.00	11397.00	3640	20230620	-27.34	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3640	-27.34	20230620	2525	4.75	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
108	20240610	140247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-15	5	-0.56	188082670	70185	53.60	2715	2720	2655	3500	1890	2695	2679.81	3.99	5491	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2434	5.71	0.24	12	0.08	469.00	11397.00	3640	20230620	-26.37	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3640	-26.37	20230620	2525	6.14	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
109	20240610	130247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2655	-40	5	-1.48	160768235	59979	45.81	2715	2720	2655	3500	1890	2695	2680.41	3.99	8177	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2411	5.66	0.23	12	0.07	469.00	11397.00	3640	20230620	-27.06	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3640	-27.06	20230620	2525	5.15	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
110	20240610	120247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	-35	5	-1.30	153935395	57410	43.85	2715	2720	2655	3500	1890	2695	2681.33	3.99	7618	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2415	5.67	0.23	12	0.06	469.00	11397.00	3640	20230620	-26.92	2525	20240318	5.35	3170	-16.09	20240102	2525	5.35	20240318	3640	-26.92	20230620	2525	5.35	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
111	20240610	110248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	5	2	0.19	56221325	20775	15.87	2715	2720	2680	3500	1890	2695	2706.20	3.99	-2910	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
112	20240610	100248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	-10	5	-0.37	51277885	18938	14.46	2715	2720	2680	3500	1890	2695	2707.67	3.99	-3539	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2438	5.72	0.24	12	0.02	469.00	11397.00	3640	20230620	-26.24	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3640	-26.24	20230620	2525	6.34	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
113	20240610	090252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	0	3	0.00	1746585	647	0.49	2715	2715	2695	3500	1890	2695	2699.51	3.99	-616	2771	2732	2706	2667	2641	2752	2687	454	805	500	1940	5	1	90808100	2447	5.75	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.14	N	013120	500	454 억	3624390	N	N	10	N	N
114	20240607	160254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	0	3	0.00	355053840	130936	169.14	2690	2745	2680	3500	1890	2695	2711.66	4.06	-35078	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2447	5.75	0.24	12	0.14	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.11	N	013120	500	454 억	3688039	N	N	10	N	N
115	20240607	150256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	0	3	0.00	340872725	125661	162.32	2690	2745	2680	3500	1890	2695	2712.64	4.06	-34383	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2447	5.75	0.24	12	0.14	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
116	20240607	140254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2710	15	2	0.56	302818595	111578	144.13	2690	2745	2680	3500	1890	2695	2713.96	4.06	-37211	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2461	5.78	0.24	12	0.12	469.00	11397.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
117	20240607	130255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	5	2	0.19	257552600	94894	122.58	2690	2745	2680	3500	1890	2695	2714.11	4.06	-39319	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.10	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
118	20240607	120255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	20	2	0.74	243299610	89640	115.79	2690	2745	2680	3500	1890	2695	2714.19	4.06	-39051	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2465	5.79	0.24	12	0.10	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
119	20240607	110254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	-5	5	-0.19	38570755	14297	18.47	2690	2715	2680	3500	1890	2695	2697.82	4.06	-4353	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2443	5.74	0.24	12	0.02	469.00	11397.00	3640	20230620	-26.10	2525	20240318	6.53	3170	-15.14	20240102	2525	6.53	20240318	3640	-26.10	20230620	2525	6.53	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
120	20240607	100253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	5	2	0.19	11713905	4328	5.59	2690	2715	2690	3500	1890	2695	2706.54	4.06	450	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
121	20240607	090252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	5	2	0.19	883090	328	0.42	2690	2700	2690	3500	1890	2695	2692.35	4.06	90	2745	2720	2700	2675	2655	2732	2687	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.11	N	013120	500	454 억	3688039	N	N	0	N	N
122	20240605	160252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	10	2	0.37	206646490	76653	75.62	2690	2725	2680	3490	1880	2685	2695.87	4.09	-12561	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2447	5.75	0.24	12	0.08	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
123	20240605	150252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2705	20	2	0.74	199553590	74024	73.03	2690	2725	2680	3490	1880	2685	2695.80	4.09	-12150	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2456	5.77	0.24	12	0.08	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
124	20240605	140251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	30	2	1.12	180624820	67039	66.14	2690	2725	2680	3490	1880	2685	2694.32	4.09	-9488	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2465	5.79	0.24	12	0.07	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
125	20240605	130253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	116245090	43207	42.63	2690	2725	2680	3490	1880	2685	2690.42	4.09	-6046	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.05	469.00	11397.00	3640	20230620	-26.10	2525	20240318	6.53	3170	-15.14	20240102	2525	6.53	20240318	3640	-26.10	20230620	2525	6.53	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
126	20240605	120252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	0	3	0.00	39393705	14621	14.42	2690	2725	2685	3490	1880	2685	2694.32	4.09	-3383	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2438	5.72	0.24	12	0.02	469.00	11397.00	3640	20230620	-26.24	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3640	-26.24	20230620	2525	6.34	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
127	20240605	110253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	10	2	0.37	31013635	11511	11.36	2690	2725	2685	3490	1880	2685	2694.26	4.09	-1806	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2447	5.75	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
128	20240605	100253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	0	3	0.00	18085440	6709	6.62	2690	2725	2685	3490	1880	2685	2695.70	4.09	-1016	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2438	5.72	0.24	12	0.01	469.00	11397.00	3640	20230620	-26.24	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3640	-26.24	20230620	2525	6.34	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
129	20240605	090251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	48420	18	0.02	2690	2690	2690	3490	1880	2685	2690.00	4.09	-6	2791	2737	2711	2657	2631	2725	2645	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.00	469.00	11397.00	3640	20230620	-26.10	2525	20240318	6.53	3170	-15.14	20240102	2525	6.53	20240318	3640	-26.10	20230620	2525	6.53	20240318	0.10	N	013120	500	454 억	3717203	N	N	6	N	N
130	20240604	160249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	-65	5	-2.36	274774555	101362	123.03	2750	2765	2685	3575	1925	2750	2710.82	4.13	-1917	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2438	5.72	0.24	12	0.11	469.00	11397.00	3640	20230620	-26.24	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3640	-26.24	20230620	2525	6.34	20240318	0.10	N	013120	500	454 억	3752637	N	N	6	N	N
131	20240604	150251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2720	-30	5	-1.09	141124180	51758	62.82	2750	2765	2710	3575	1925	2750	2726.62	4.13	-5399	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.06	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
132	20240604	140251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2730	-20	5	-0.73	112364730	41217	50.03	2750	2765	2710	3575	1925	2750	2726.17	4.13	-2208	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2479	5.82	0.24	12	0.05	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
133	20240604	130250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	-35	5	-1.27	88858320	32614	39.58	2750	2765	2710	3575	1925	2750	2724.55	4.13	-913	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2465	5.79	0.24	12	0.04	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
134	20240604	120249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2730	-20	5	-0.73	64232930	23564	28.60	2750	2765	2710	3575	1925	2750	2725.89	4.13	-519	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2479	5.82	0.24	12	0.03	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
135	20240604	110249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2720	-30	5	-1.09	59714665	21906	26.59	2750	2765	2710	3575	1925	2750	2725.95	4.13	-1054	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
136	20240604	100249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	-35	5	-1.27	40590475	14877	18.06	2750	2765	2710	3575	1925	2750	2728.40	4.13	-1518	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2465	5.79	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
137	20240604	090252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2720	-30	5	-1.09	10639530	3895	4.73	2750	2765	2720	3575	1925	2750	2731.59	4.13	-590	2816	2782	2751	2717	2686	2767	2702	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.10	N	013120	500	454 억	3752637	N	N	0	N	N
138	20240603	160248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2750	-5	5	-0.18	226193435	82389	85.17	2780	2785	2720	3580	1930	2755	2745.42	4.16	-3034	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2497	5.86	0.24	12	0.09	469.00	11397.00	3640	20230620	-24.45	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3640	-24.45	20230620	2525	8.91	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
139	20240603	150248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2740	-15	5	-0.54	223443455	81387	84.13	2780	2785	2720	3580	1930	2755	2745.44	4.16	-2512	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2488	5.84	0.24	12	0.09	469.00	11397.00	3640	20230620	-24.73	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3640	-24.73	20230620	2525	8.51	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
140	20240603	140248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2750	-5	5	-0.18	214080695	77985	80.61	2780	2785	2720	3580	1930	2755	2745.15	4.16	-2044	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2497	5.86	0.24	12	0.09	469.00	11397.00	3640	20230620	-24.45	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3640	-24.45	20230620	2525	8.91	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
141	20240603	130248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2750	-5	5	-0.18	206242810	75135	77.67	2780	2785	2720	3580	1930	2755	2744.96	4.16	-1846	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2497	5.86	0.24	12	0.08	469.00	11397.00	3640	20230620	-24.45	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3640	-24.45	20230620	2525	8.91	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
142	20240603	120248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2740	-15	5	-0.54	155142780	56586	58.49	2780	2785	2720	3580	1930	2755	2741.72	4.16	468	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2488	5.84	0.24	12	0.06	469.00	11397.00	3640	20230620	-24.73	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3640	-24.73	20230620	2525	8.51	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
143	20240603	110247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2735	-20	5	-0.73	141512015	51626	53.37	2780	2785	2720	3580	1930	2755	2741.10	4.16	850	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2484	5.83	0.24	12	0.06	469.00	11397.00	3640	20230620	-24.86	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3640	-24.86	20230620	2525	8.32	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
144	20240603	100245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2745	-10	5	-0.36	21910940	7946	8.21	2780	2785	2745	3580	1930	2755	2757.48	4.16	-1440	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2493	5.85	0.24	12	0.01	469.00	11397.00	3640	20230620	-24.59	2525	20240318	8.71	3170	-13.41	20240102	2525	8.71	20240318	3640	-24.59	20230620	2525	8.71	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N
145	20240603	090245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2785	30	2	1.09	219450	79	0.08	2780	2785	2755	3580	1930	2755	2777.85	4.16	-5	2811	2782	2756	2727	2701	2797	2742	454	825	500	1980	5	1	90808100	2529	5.94	0.24	12	0.00	469.00	11397.00	3640	20230620	-23.49	2525	20240318	10.30	3170	-12.15	20240102	2525	10.30	20240318	3640	-23.49	20230620	2525	10.30	20240318	0.10	N	013120	500	454 억	3775930	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History