KissMeData/011370/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160304	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-3	5	-0.34	80885495	92289	126.77	878	891	869	1141	615	878	876.44	2.53	-3764	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	883	10.29	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.64	834	20240320	4.92	988	-11.44	20240104	834	4.92	20240320	1280	-31.64	20230531	834	4.92	20240320	0.90	N	011370	500	504 억	2556413	N	N	11	N	N
3	20240430	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-3	5	-0.34	79078242	90222	123.93	878	891	869	1141	615	878	876.49	2.53	-3764	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	883	10.29	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.64	834	20240320	4.92	988	-11.44	20240104	834	4.92	20240320	1280	-31.64	20230531	834	4.92	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
4	20240430	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	2	2	0.23	45923201	52264	71.79	878	891	875	1141	615	878	878.68	2.53	-2462	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	888	10.35	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
5	20240430	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	2	2	0.23	33652728	38265	52.56	878	891	876	1141	615	878	879.47	2.53	-2283	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	888	10.35	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
6	20240430	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	1	2	0.11	26539253	30155	41.42	878	891	877	1141	615	878	880.09	2.53	-2543	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	887	10.34	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.33	834	20240320	5.40	988	-11.03	20240104	834	5.40	20240320	1280	-31.33	20230531	834	5.40	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
7	20240430	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-1	5	-0.11	21345727	24239	33.29	878	891	877	1141	615	878	880.64	2.53	-2584	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	885	10.32	0.22	12	0.02	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
8	20240430	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	3	2	0.34	13191620	14977	20.57	878	891	878	1141	615	878	880.79	2.53	-3032	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	889	10.36	0.22	12	0.01	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
9	20240430	090309	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	0	3	0.00	2102069	2394	3.29	878	891	878	1141	615	878	878.06	2.53	-244	896	887	879	870	862	883	866	504	263	500	640	1	1	100894865	886	10.33	0.22	12	0.00	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.90	N	011370	500	504 억	2556413	N	N	16	N	N
10	20240429	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	2	2	0.23	63704044	72803	134.12	888	888	871	1138	614	876	875.02	2.53	6903	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	886	10.33	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.90	N	011370	500	504 억	2549535	N	N	16	N	N
11	20240429	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	63299554	72342	133.27	888	888	871	1138	614	876	875.00	2.53	6649	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	882	10.28	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.72	834	20240320	4.80	988	-11.54	20240104	834	4.80	20240320	1280	-31.72	20230531	834	4.80	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
12	20240429	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	1	2	0.11	44425490	50788	93.56	888	888	871	1138	614	876	874.72	2.53	8853	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	885	10.32	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
13	20240429	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	2	2	0.23	38970627	44563	82.09	888	888	871	1138	614	876	874.51	2.53	11982	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	886	10.33	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
14	20240429	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-1	5	-0.11	35623029	40731	75.03	888	888	871	1138	614	876	874.59	2.53	12119	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	883	10.29	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.64	834	20240320	4.92	988	-11.44	20240104	834	4.92	20240320	1280	-31.64	20230531	834	4.92	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
15	20240429	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	3	2	0.34	26473637	30260	55.74	888	888	871	1138	614	876	874.87	2.53	6713	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	887	10.34	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.33	834	20240320	5.40	988	-11.03	20240104	834	5.40	20240320	1280	-31.33	20230531	834	5.40	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
16	20240429	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	2	2	0.23	16278806	18657	34.37	888	888	871	1138	614	876	872.53	2.53	7169	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	886	10.33	0.22	12	0.02	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
17	20240429	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-3	5	-0.34	1794713	2046	3.77	888	888	871	1138	614	876	877.18	2.53	459	891	883	877	869	863	887	873	504	262	500	640	1	1	100894865	881	10.27	0.22	12	0.00	85.00	3969.00	1280	20230531	-31.80	834	20240320	4.68	988	-11.64	20240104	834	4.68	20240320	1280	-31.80	20230531	834	4.68	20240320	0.90	N	011370	500	504 억	2549535	N	N	45	N	N
18	20240426	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-1	5	-0.11	47294038	53900	57.84	871	885	871	1140	614	877	877.44	2.53	-202	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	884	10.31	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.56	834	20240320	5.04	988	-11.34	20240104	834	5.04	20240320	1280	-31.56	20230531	834	5.04	20240320	0.90	N	011370	500	504 억	2549737	N	N	45	N	N
19	20240426	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	0	3	0.00	46830280	53371	57.27	871	885	871	1140	614	877	877.45	2.53	-161	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	885	10.32	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
20	20240426	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	2	2	0.23	26281935	29974	32.16	871	885	871	1140	614	877	876.82	2.53	862	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	887	10.34	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.33	834	20240320	5.40	988	-11.03	20240104	834	5.40	20240320	1280	-31.33	20230531	834	5.40	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
21	20240426	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	3	2	0.34	23053573	26297	28.22	871	885	871	1140	614	877	876.66	2.53	4398	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	888	10.35	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
22	20240426	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	2	2	0.23	11786260	13430	14.41	871	885	871	1140	614	877	877.61	2.53	220	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	887	10.34	0.22	12	0.01	85.00	3969.00	1280	20230531	-31.33	834	20240320	5.40	988	-11.03	20240104	834	5.40	20240320	1280	-31.33	20230531	834	5.40	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
23	20240426	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	3	2	0.34	10045045	11447	12.28	871	885	871	1140	614	877	877.53	2.53	340	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	888	10.35	0.22	12	0.01	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
24	20240426	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	1	2	0.11	4580884	5233	5.62	871	885	871	1140	614	877	875.38	2.53	420	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	886	10.33	0.22	12	0.01	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
25	20240426	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	7	2	0.80	1044804	1199	1.29	871	885	871	1140	614	877	871.40	2.53	-150	900	888	878	866	856	883	861	504	263	500	640	1	1	100894865	892	10.40	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	0.90	N	011370	500	504 억	2549737	N	N	40	N	N
26	20240425	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-5	5	-0.57	80008388	91158	119.17	882	890	868	1146	618	882	877.69	2.53	-1578	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	885	10.32	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.90	N	011370	500	504 억	2551319	N	N	40	N	N
27	20240425	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	2	2	0.23	73813357	84095	109.94	882	890	868	1146	618	882	877.74	2.53	-1599	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	892	10.40	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
28	20240425	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-2	5	-0.23	59948952	68389	89.40	882	890	868	1146	618	882	876.59	2.53	546	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	888	10.35	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
29	20240425	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	58373999	66601	87.07	882	890	868	1146	618	882	876.47	2.53	631	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	889	10.36	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
30	20240425	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	49412438	56415	73.75	882	890	868	1146	618	882	875.87	2.53	-156	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	889	10.36	0.22	12	0.06	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
31	20240425	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	47702705	54473	71.21	882	890	868	1146	618	882	875.71	2.53	-156	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	889	10.36	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
32	20240425	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-5	5	-0.57	35833414	40960	53.55	882	890	868	1146	618	882	874.84	2.53	1570	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	885	10.32	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
33	20240425	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	8	2	0.91	54692	62	0.08	882	890	882	1146	618	882	882.13	2.53	-1	894	887	882	875	870	891	879	504	264	500	650	1	1	100894865	898	10.47	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.90	N	011370	500	504 억	2551319	N	N	28	N	N
34	20240424	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	1	2	0.11	67334876	76488	129.91	881	889	877	1145	617	881	880.33	2.54	-8281	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	890	10.38	0.22	12	0.08	85.00	3969.00	1280	20230531	-31.09	834	20240320	5.76	988	-10.73	20240104	834	5.76	20240320	1280	-31.09	20230531	834	5.76	20240320	0.91	N	011370	500	504 억	2559600	N	N	28	N	N
35	20240424	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	0	3	0.00	66104416	75092	127.54	881	889	877	1145	617	881	880.31	2.54	-8274	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	889	10.36	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
36	20240424	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-3	5	-0.34	59641501	67756	115.08	881	889	877	1145	617	881	880.24	2.54	-8274	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	886	10.33	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
37	20240424	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-1	5	-0.11	44778387	50866	86.39	881	889	877	1145	617	881	880.32	2.54	-8274	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	888	10.35	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
38	20240424	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-1	5	-0.11	39427742	44777	76.05	881	889	877	1145	617	881	880.54	2.54	-7326	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	888	10.35	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
39	20240424	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-4	5	-0.45	34841749	39565	67.20	881	889	877	1145	617	881	880.62	2.54	-7326	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	885	10.32	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
40	20240424	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	5	2	0.57	4149800	4686	7.96	881	889	880	1145	617	881	885.57	2.54	-10	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	894	10.42	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
41	20240424	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	8	2	0.91	230277	261	0.44	881	889	880	1145	617	881	882.29	2.54	-3	895	888	883	876	871	885	873	504	264	500	650	1	1	100894865	897	10.46	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	0.91	N	011370	500	504 억	2559600	N	N	39	N	N
42	20240423	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-7	5	-0.79	51482124	58226	83.06	888	890	878	1154	622	888	884.21	2.54	-2629	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	889	10.36	0.22	12	0.06	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.91	N	011370	500	504 억	2562230	N	N	39	N	N
43	20240423	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-3	5	-0.34	39283790	44388	63.32	888	890	878	1154	622	888	885.01	2.54	-2613	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	893	10.41	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
44	20240423	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-1	5	-0.11	33124060	37436	53.41	888	890	878	1154	622	888	884.82	2.54	-2538	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	895	10.44	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
45	20240423	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-2	5	-0.23	26971841	30491	43.50	888	890	878	1154	622	888	884.58	2.54	-2538	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	894	10.42	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
46	20240423	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-1	5	-0.11	26348374	29785	42.49	888	890	878	1154	622	888	884.62	2.54	-2538	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	895	10.44	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
47	20240423	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-1	5	-0.11	25006313	28271	40.33	888	890	878	1154	622	888	884.52	2.54	-2538	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	895	10.44	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
48	20240423	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	0	3	0.00	10594637	11931	17.02	888	890	886	1154	622	888	887.99	2.54	-1069	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	896	10.45	0.22	12	0.01	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
49	20240423	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	2	2	0.23	3555693	4001	5.71	888	890	888	1154	622	888	888.70	2.54	-135	904	895	888	879	872	892	876	504	266	500	650	1	1	100894865	898	10.47	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.91	N	011370	500	504 억	2562230	N	N	8	N	N
50	20240422	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	62273979	70094	56.97	897	897	881	1159	625	892	888.44	2.55	-12129	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	896	10.45	0.22	12	0.07	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.91	N	011370	500	504 억	2573810	N	N	8	N	N
51	20240422	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-9	5	-1.01	58006016	65267	53.05	897	897	881	1159	625	892	888.75	2.55	-12017	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	891	10.39	0.22	12	0.06	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
52	20240422	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	42032826	47215	38.37	897	897	886	1159	625	892	890.24	2.55	-10439	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	896	10.45	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
53	20240422	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	39885557	44793	36.41	897	897	886	1159	625	892	890.44	2.55	-8907	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	896	10.45	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
54	20240422	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	29981884	33651	27.35	897	897	887	1159	625	892	890.97	2.55	-8907	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	898	10.47	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
55	20240422	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	26792375	30066	24.44	897	897	887	1159	625	892	891.12	2.55	-8907	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	898	10.47	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
56	20240422	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-1	5	-0.11	15551238	17418	14.16	897	897	889	1159	625	892	892.83	2.55	-2900	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	899	10.48	0.22	12	0.02	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
57	20240422	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	897	5	2	0.56	3938479	4391	3.57	897	897	892	1159	625	892	896.94	2.55	-1043	911	901	890	880	869	906	885	504	267	500	660	1	1	100894865	905	10.55	0.23	12	0.00	85.00	3969.00	1280	20230531	-29.92	834	20240320	7.55	988	-9.21	20240104	834	7.55	20240320	1280	-29.92	20230531	834	7.55	20240320	0.91	N	011370	500	504 억	2573810	N	N	12	N	N
58	20240419	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	1	2	0.11	107533215	121013	134.88	891	900	879	1158	624	891	888.60	2.56	-6763	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	900	10.49	0.22	12	0.12	85.00	3969.00	1280	20230531	-30.31	834	20240320	6.95	988	-9.72	20240104	834	6.95	20240320	1280	-30.31	20230531	834	6.95	20240320	0.91	N	011370	500	504 억	2581124	N	N	12	N	N
59	20240419	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-2	5	-0.22	104885805	118045	131.57	891	900	879	1158	624	891	888.52	2.56	-7039	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	897	10.46	0.22	12	0.12	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
60	20240419	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	2	2	0.22	88394634	99524	110.93	891	900	879	1158	624	891	888.17	2.56	-7614	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	901	10.51	0.22	12	0.10	85.00	3969.00	1280	20230531	-30.23	834	20240320	7.07	988	-9.62	20240104	834	7.07	20240320	1280	-30.23	20230531	834	7.07	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
61	20240419	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-3	5	-0.34	58636508	66142	73.72	891	900	879	1158	624	891	886.52	2.56	2302	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	896	10.45	0.22	12	0.07	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
62	20240419	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-5	5	-0.56	45872743	51712	57.64	891	900	879	1158	624	891	887.08	2.56	3348	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	894	10.42	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
63	20240419	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	0	3	0.00	19331791	21689	24.17	891	900	886	1158	624	891	891.32	2.56	-739	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	899	10.48	0.22	12	0.02	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
64	20240419	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	3	2	0.34	8039910	9011	10.04	891	900	888	1158	624	891	892.23	2.56	-1262	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	902	10.52	0.23	12	0.01	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
65	20240419	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	4	2	0.45	34007	38	0.04	891	900	891	1158	624	891	894.92	2.56	0	910	900	890	880	870	905	885	504	267	500	650	1	1	100894865	903	10.53	0.23	12	0.00	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	0.91	N	011370	500	504 억	2581124	N	N	14	N	N
66	20240418	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	8	2	0.91	79707992	89654	88.83	883	900	880	1147	619	883	889.04	2.56	-2816	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	899	10.48	0.22	12	0.09	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.91	N	011370	500	504 억	2583940	N	N	14	N	N
67	20240418	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	8	2	0.91	71269205	80175	79.44	883	900	880	1147	619	883	888.92	2.56	-1792	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	899	10.48	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
68	20240418	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	8	2	0.91	59470891	66913	66.30	883	900	880	1147	619	883	888.78	2.56	-1792	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	899	10.48	0.22	12	0.07	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
69	20240418	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	6	2	0.68	45625894	51360	50.89	883	900	880	1147	619	883	888.35	2.56	-1192	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	897	10.46	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
70	20240418	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	7	2	0.79	38275571	43097	42.70	883	900	880	1147	619	883	888.13	2.56	-232	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	898	10.47	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
71	20240418	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	6	2	0.68	29518243	33252	32.95	883	900	880	1147	619	883	887.71	2.56	82	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	897	10.46	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
72	20240418	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	4	2	0.45	21874620	24656	24.43	883	900	880	1147	619	883	887.19	2.56	861	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	895	10.44	0.22	12	0.02	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
73	20240418	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	896	13	2	1.47	8594032	9662	9.57	883	900	883	1147	619	883	889.47	2.56	-527	899	891	882	874	865	895	878	504	264	500	650	1	1	100894865	904	10.54	0.23	12	0.01	85.00	3969.00	1280	20230531	-30.00	834	20240320	7.43	988	-9.31	20240104	834	7.43	20240320	1280	-30.00	20230531	834	7.43	20240320	0.91	N	011370	500	504 억	2583940	N	N	4	N	N
74	20240417	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	8	2	0.91	88915925	100879	111.03	880	890	873	1137	613	875	881.41	2.56	3645	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	891	10.39	0.22	12	0.10	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.93	N	011370	500	504 억	2580295	N	N	4	N	N
75	20240417	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	5	2	0.57	88700399	100635	110.76	880	890	873	1137	613	875	881.41	2.56	3727	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	888	10.35	0.22	12	0.10	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
76	20240417	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	8	2	0.91	82302773	93380	102.77	880	890	873	1137	613	875	881.37	2.56	6357	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	891	10.39	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
77	20240417	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	8	2	0.91	70249067	79722	87.74	880	890	873	1137	613	875	881.18	2.56	8993	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	891	10.39	0.22	12	0.08	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
78	20240417	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	8	2	0.91	61472964	69777	76.80	880	890	873	1137	613	875	880.99	2.56	9782	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	891	10.39	0.22	12	0.07	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
79	20240417	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	3	2	0.34	28410408	32333	35.59	880	883	873	1137	613	875	878.68	2.56	-703	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	886	10.33	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
80	20240417	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	4	2	0.46	13368106	15214	16.74	880	883	875	1137	613	875	878.67	2.56	426	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	887	10.34	0.22	12	0.02	85.00	3969.00	1280	20230531	-31.33	834	20240320	5.40	988	-11.03	20240104	834	5.40	20240320	1280	-31.33	20230531	834	5.40	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
81	20240417	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	5	2	0.57	28940	33	0.04	880	880	875	1137	613	875	876.97	2.56	0	889	881	875	867	861	879	865	504	262	500	640	1	1	100894865	888	10.35	0.22	12	0.00	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.93	N	011370	500	504 억	2580295	N	N	8	N	N
82	20240416	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-8	5	-0.91	79366813	90817	110.59	883	883	869	1147	619	883	873.92	2.56	-2054	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	883	10.29	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.64	834	20240320	4.92	988	-11.44	20240104	834	4.92	20240320	1280	-31.64	20230531	834	4.92	20240320	0.94	N	011370	500	504 억	2582050	N	N	8	N	N
83	20240416	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-7	5	-0.79	75701323	86621	105.48	883	883	869	1147	619	883	873.94	2.56	-1949	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	884	10.31	0.22	12	0.09	85.00	3969.00	1280	20230531	-31.56	834	20240320	5.04	988	-11.34	20240104	834	5.04	20240320	1280	-31.56	20230531	834	5.04	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
84	20240416	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-8	5	-0.91	67430463	77152	93.95	883	883	869	1147	619	883	874.00	2.56	17	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	883	10.29	0.22	12	0.08	85.00	3969.00	1280	20230531	-31.64	834	20240320	4.92	988	-11.44	20240104	834	4.92	20240320	1280	-31.64	20230531	834	4.92	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
85	20240416	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-13	5	-1.47	61787495	70698	86.09	883	883	869	1147	619	883	873.96	2.56	1148	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	878	10.24	0.22	12	0.07	85.00	3969.00	1280	20230531	-32.03	834	20240320	4.32	988	-11.94	20240104	834	4.32	20240320	1280	-32.03	20230531	834	4.32	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
86	20240416	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-10	5	-1.13	46060887	52651	64.11	883	883	869	1147	619	883	874.83	2.56	569	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	881	10.27	0.22	12	0.05	85.00	3969.00	1280	20230531	-31.80	834	20240320	4.68	988	-11.64	20240104	834	4.68	20240320	1280	-31.80	20230531	834	4.68	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
87	20240416	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-6	5	-0.68	33768406	38607	47.01	883	883	869	1147	619	883	874.67	2.56	2814	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	885	10.32	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.48	834	20240320	5.16	988	-11.23	20240104	834	5.16	20240320	1280	-31.48	20230531	834	5.16	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
88	20240416	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-7	5	-0.79	15873091	18136	22.08	883	883	874	1147	619	883	875.23	2.56	2534	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	884	10.31	0.22	12	0.02	85.00	3969.00	1280	20230531	-31.56	834	20240320	5.04	988	-11.34	20240104	834	5.04	20240320	1280	-31.56	20230531	834	5.04	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
89	20240416	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-3	5	-0.34	293152	332	0.40	883	883	880	1147	619	883	882.99	2.56	0	901	892	881	872	861	886	866	504	264	500	650	1	1	100894865	888	10.35	0.22	12	0.00	85.00	3969.00	1280	20230531	-31.25	834	20240320	5.52	988	-10.93	20240104	834	5.52	20240320	1280	-31.25	20230531	834	5.52	20240320	0.94	N	011370	500	504 억	2582050	N	N	13	N	N
90	20240415	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	72265987	82051	131.86	885	890	870	1150	620	885	880.74	2.56	-2347	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	891	10.39	0.22	12	0.08	85.00	3969.00	1280	20230531	-31.02	834	20240320	5.88	988	-10.63	20240104	834	5.88	20240320	1280	-31.02	20230531	834	5.88	20240320	0.95	N	011370	500	504 억	2584409	N	N	13	N	N
91	20240415	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	71323325	80983	130.14	885	890	870	1150	620	885	880.72	2.56	-2342	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	890	10.38	0.22	12	0.08	85.00	3969.00	1280	20230531	-31.09	834	20240320	5.76	988	-10.73	20240104	834	5.76	20240320	1280	-31.09	20230531	834	5.76	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
92	20240415	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	66344973	75367	121.12	885	890	870	1150	620	885	880.29	2.56	-2018	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	896	10.45	0.22	12	0.07	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
93	20240415	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	1	2	0.11	51757192	58908	94.67	885	890	870	1150	620	885	878.61	2.56	485	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	894	10.42	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
94	20240415	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	4	2	0.45	45374651	51724	83.12	885	890	870	1150	620	885	877.25	2.56	886	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	897	10.46	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
95	20240415	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-4	5	-0.45	36681522	41904	67.34	885	885	870	1150	620	885	875.37	2.56	3816	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	889	10.36	0.22	12	0.04	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
96	20240415	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-9	5	-1.02	13440194	15394	24.74	885	885	870	1150	620	885	873.08	2.56	1481	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	884	10.31	0.22	12	0.02	85.00	3969.00	1280	20230531	-31.56	834	20240320	5.04	988	-11.34	20240104	834	5.04	20240320	1280	-31.56	20230531	834	5.04	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
97	20240415	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-1	5	-0.11	26526	30	0.05	885	885	884	1150	620	885	884.20	2.56	0	908	896	888	876	868	892	872	504	265	500	650	1	1	100894865	892	10.40	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	0.95	N	011370	500	504 억	2584409	N	N	3	N	N
98	20240412	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-7	5	-0.78	55062841	62182	41.49	892	900	880	1159	625	892	885.51	2.57	-11545	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	893	10.41	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	0.96	N	011370	500	504 억	2595471	N	N	3	N	N
99	20240412	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-8	5	-0.90	50053744	56522	37.71	892	900	880	1159	625	892	885.56	2.57	-9006	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	892	10.40	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
100	20240412	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-6	5	-0.67	36167860	40759	27.20	892	900	880	1159	625	892	887.36	2.57	-8903	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	894	10.42	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
101	20240412	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-7	5	-0.78	31971829	36014	24.03	892	900	880	1159	625	892	887.76	2.57	-8782	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	893	10.41	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
102	20240412	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-11	5	-1.23	24601180	27673	18.46	892	900	880	1159	625	892	889.00	2.57	-8498	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	889	10.36	0.22	12	0.03	85.00	3969.00	1280	20230531	-31.17	834	20240320	5.64	988	-10.83	20240104	834	5.64	20240320	1280	-31.17	20230531	834	5.64	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
103	20240412	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-5	5	-0.56	15599059	17486	11.67	892	900	887	1159	625	892	892.09	2.57	-8277	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	895	10.44	0.22	12	0.02	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
104	20240412	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	0	3	0.00	3676828	4116	2.75	892	900	888	1159	625	892	893.30	2.57	-2013	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	900	10.49	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.31	834	20240320	6.95	988	-9.72	20240104	834	6.95	20240320	1280	-30.31	20230531	834	6.95	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
105	20240412	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	556570	624	0.42	892	892	890	1159	625	892	891.94	2.57	-573	914	902	886	874	858	909	881	504	267	500	660	1	1	100894865	898	10.47	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	0.96	N	011370	500	504 억	2595471	N	N	1	N	N
106	20240411	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	2	2	0.22	131687789	148666	72.04	886	898	870	1157	623	890	885.80	2.55	21199	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	900	10.49	0.22	12	0.15	85.00	3969.00	1280	20230531	-30.31	834	20240320	6.95	988	-9.72	20240104	834	6.95	20240320	1280	-30.31	20230531	834	6.95	20240320	0.97	N	011370	500	504 억	2574221	N	N	1	N	N
107	20240411	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	1	2	0.11	129787832	146536	71.01	886	898	870	1157	623	890	885.71	2.55	22146	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	899	10.48	0.22	12	0.15	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
108	20240411	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	5	2	0.56	123216008	139179	67.44	886	898	870	1157	623	890	885.31	2.55	22676	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	903	10.53	0.23	12	0.14	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
109	20240411	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	5	2	0.56	113937458	128809	62.42	886	898	870	1157	623	890	884.55	2.55	23435	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	903	10.53	0.23	12	0.13	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
110	20240411	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	4	2	0.45	89661073	101649	49.26	886	898	870	1157	623	890	882.07	2.55	29495	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	902	10.52	0.23	12	0.10	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
111	20240411	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	5	2	0.56	77889839	88487	42.88	886	898	870	1157	623	890	880.24	2.55	29507	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	903	10.53	0.23	12	0.09	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
112	20240411	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-5	5	-0.56	37224846	42599	20.64	886	888	870	1157	623	890	873.84	2.55	1425	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	893	10.41	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
113	20240411	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-6	5	-0.67	1160145	1310	0.63	886	888	884	1157	623	890	885.61	2.55	-73	902	896	889	883	876	899	886	504	267	500	650	1	1	100894865	892	10.40	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	0.97	N	011370	500	504 억	2574221	N	N	0	N	N
114	20240409	160237	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	183256908	206357	128.25	883	895	882	1150	620	885	888.04	2.56	-4218	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.20	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
115	20240409	150238	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	149564798	168462	104.70	883	895	882	1150	620	885	887.83	2.56	-6631	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	893	10.41	0.22	12	0.17	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
116	20240409	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	133274243	150094	93.28	883	895	882	1150	620	885	887.94	2.56	-6374	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	896	10.45	0.22	12	0.15	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
117	20240409	130237	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	4	2	0.45	112733623	126936	78.89	883	895	882	1150	620	885	888.11	2.56	-4402	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	897	10.46	0.22	12	0.13	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
118	20240409	120239	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	4	2	0.45	84230193	94764	58.90	883	895	882	1150	620	885	888.84	2.56	-3172	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	897	10.46	0.22	12	0.09	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
119	20240409	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	46130768	51809	32.20	883	895	882	1150	620	885	890.40	2.56	-2401	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
120	20240409	100237	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	14419788	16220	10.08	883	895	882	1150	620	885	889.01	2.56	-828	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.02	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
121	20240409	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	501572	568	0.35	883	885	883	1150	620	885	883.05	2.56	-554	908	896	887	875	866	902	881	504	265	500	650	1	1	100894865	893	10.41	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.00	N	011370	500	504 억	2578436	N	N	0	N	N
122	20240408	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	7	2	0.80	141553408	159330	133.74	878	899	878	1141	615	878	888.43	2.56	-2819	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	893	10.41	0.22	12	0.16	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
123	20240408	150238	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	7	2	0.80	140384474	158009	132.63	878	899	878	1141	615	878	888.46	2.56	-3169	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	893	10.41	0.22	12	0.16	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
124	20240408	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	11	2	1.25	113117039	127089	106.67	878	899	878	1141	615	878	890.06	2.56	-10174	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	897	10.46	0.22	12	0.13	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
125	20240408	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	13	2	1.48	98328116	110502	92.75	878	899	878	1141	615	878	889.83	2.56	-7317	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	899	10.48	0.22	12	0.11	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
126	20240408	120238	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	11	2	1.25	79575303	89377	75.02	878	899	878	1141	615	878	890.33	2.56	-5585	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	897	10.46	0.22	12	0.09	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
127	20240408	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	8	2	0.91	52787659	59125	49.63	878	899	878	1141	615	878	892.81	2.56	-4522	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	894	10.42	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
128	20240408	100236	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	17	2	1.94	30543112	34193	28.70	878	899	878	1141	615	878	893.26	2.56	-2877	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	903	10.53	0.23	12	0.03	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
129	20240408	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	12	2	1.37	178246	203	0.17	878	890	878	1141	615	878	878.06	2.56	0	900	889	880	869	860	884	864	504	263	500	640	1	1	100894865	898	10.47	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.00	N	011370	500	504 억	2581809	N	N	10	N	N
130	20240405	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-12	5	-1.35	105000799	118863	85.17	890	891	871	1157	623	890	883.37	2.56	2034	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	886	10.33	0.22	12	0.12	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	1.00	N	011370	500	504 억	2579778	N	N	10	N	N
131	20240405	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-4	5	-0.45	98890480	111923	80.20	890	891	871	1157	623	890	883.55	2.56	2121	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	894	10.42	0.22	12	0.11	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
132	20240405	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-5	5	-0.56	89563615	101376	72.64	890	891	871	1157	623	890	883.47	2.56	5524	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	893	10.41	0.22	12	0.10	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
133	20240405	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-3	5	-0.34	79676860	90218	64.65	890	891	871	1157	623	890	883.15	2.56	8340	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	895	10.44	0.22	12	0.09	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
134	20240405	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-4	5	-0.45	68544304	77646	55.64	890	891	871	1157	623	890	882.77	2.56	9211	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	894	10.42	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
135	20240405	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-6	5	-0.67	45203630	51148	36.65	890	891	871	1157	623	890	883.77	2.56	-2031	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	892	10.40	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
136	20240405	100223	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-4	5	-0.45	29249838	33116	23.73	890	891	871	1157	623	890	883.24	2.56	-1767	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	894	10.42	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.78	834	20240320	6.24	988	-10.32	20240104	834	6.24	20240320	1280	-30.78	20230531	834	6.24	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
137	20240405	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-2	5	-0.22	3930509	4424	3.17	890	890	888	1157	623	890	888.43	2.56	-2674	912	901	889	878	866	906	883	504	267	500	650	1	1	100894865	896	10.45	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.00	N	011370	500	504 억	2579778	N	N	0	N	N
138	20240404	160235	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	124617578	139427	70.19	885	900	877	1150	620	885	893.79	2.58	-23855	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.14	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
139	20240404	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	120482677	134781	67.85	885	900	877	1150	620	885	893.91	2.58	-23854	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.13	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
140	20240404	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	101383851	113240	57.01	885	900	885	1150	620	885	895.30	2.58	-23855	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.11	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
141	20240404	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	9	2	1.02	88344081	98642	49.66	885	900	885	1150	620	885	895.60	2.58	-15085	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	902	10.52	0.23	12	0.10	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
142	20240404	120234	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	9	2	1.02	75734930	84533	42.55	885	900	885	1150	620	885	895.92	2.58	-8825	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	902	10.52	0.23	12	0.08	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
143	20240404	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	10	2	1.13	63304395	70631	35.56	885	900	885	1150	620	885	896.27	2.58	-5243	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	903	10.53	0.23	12	0.07	85.00	3969.00	1280	20230531	-30.08	834	20240320	7.31	988	-9.41	20240104	834	7.31	20240320	1280	-30.08	20230531	834	7.31	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
144	20240404	100233	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	15	2	1.69	41119076	45872	23.09	885	900	885	1150	620	885	896.39	2.58	3729	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	908	10.59	0.23	12	0.05	85.00	3969.00	1280	20230531	-29.69	834	20240320	7.91	988	-8.91	20240104	834	7.91	20240320	1280	-29.69	20230531	834	7.91	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
145	20240404	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	183312	207	0.10	885	888	885	1150	620	885	885.57	2.58	53	902	893	884	875	866	894	876	504	265	500	650	1	1	100894865	896	10.45	0.22	12	0.00	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.01	N	011370	500	504 억	2603634	N	N	0	N	N
146	20240403	160235	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-3	5	-0.34	176475579	198638	135.28	885	893	875	1154	622	888	888.43	2.60	-22672	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	893	10.41	0.22	12	0.20	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
147	20240403	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	0	3	0.00	170152325	191500	130.42	885	893	875	1154	622	888	888.52	2.60	-21279	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	896	10.45	0.22	12	0.19	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
148	20240403	140233	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	1	2	0.11	152995504	172185	117.27	885	893	875	1154	622	888	888.55	2.60	-20253	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	897	10.46	0.22	12	0.17	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
149	20240403	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	2	2	0.23	126149217	142027	96.73	885	893	875	1154	622	888	888.21	2.60	-12784	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	898	10.47	0.22	12	0.14	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
150	20240403	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	0	3	0.00	67571090	76199	51.90	885	893	875	1154	622	888	886.77	2.60	-8319	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	896	10.45	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
151	20240403	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	3	2	0.34	51041615	57602	39.23	885	893	875	1154	622	888	886.11	2.60	-1086	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	899	10.48	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
152	20240403	100233	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	3	2	0.34	30432423	34467	23.47	885	891	875	1154	622	888	882.94	2.60	-2423	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	899	10.48	0.22	12	0.03	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
153	20240403	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-10	5	-1.13	3903892	4419	3.01	885	885	875	1154	622	888	883.43	2.60	-2963	900	894	888	882	876	897	885	504	266	500	650	1	1	100894865	886	10.33	0.22	12	0.00	85.00	3969.00	1280	20230531	-31.41	834	20240320	5.28	988	-11.13	20240104	834	5.28	20240320	1280	-31.41	20230531	834	5.28	20240320	1.02	N	011370	500	504 억	2626307	N	N	47	N	N
154	20240402	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	128180726	144276	39.38	886	894	882	1150	620	885	888.44	2.62	-19713	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	896	10.45	0.22	12	0.14	85.00	3969.00	1280	20230531	-30.62	834	20240320	6.47	988	-10.12	20240104	834	6.47	20240320	1280	-30.62	20230531	834	6.47	20240320	1.03	N	011370	500	504 억	2645579	N	N	47	N	N
155	20240402	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-1	5	-0.11	121011979	136181	37.17	886	894	882	1150	620	885	888.61	2.62	-19019	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	892	10.40	0.22	12	0.13	85.00	3969.00	1280	20230531	-30.94	834	20240320	6.00	988	-10.53	20240104	834	6.00	20240320	1280	-30.94	20230531	834	6.00	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
156	20240402	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	6	2	0.68	100118536	112640	30.75	886	894	882	1150	620	885	888.84	2.62	-13589	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	899	10.48	0.22	12	0.11	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
157	20240402	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	7	2	0.79	88720604	99845	27.25	886	894	882	1150	620	885	888.58	2.62	-8419	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	900	10.49	0.22	12	0.10	85.00	3969.00	1280	20230531	-30.31	834	20240320	6.95	988	-9.72	20240104	834	6.95	20240320	1280	-30.31	20230531	834	6.95	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
158	20240402	120230	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	5	2	0.56	73704038	83002	22.66	886	894	882	1150	620	885	887.98	2.62	-8178	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	898	10.47	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.47	834	20240320	6.71	988	-9.92	20240104	834	6.71	20240320	1280	-30.47	20230531	834	6.71	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
159	20240402	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	6	2	0.68	57935573	65304	17.83	886	894	882	1150	620	885	887.17	2.62	-7041	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	899	10.48	0.22	12	0.06	85.00	3969.00	1280	20230531	-30.39	834	20240320	6.83	988	-9.82	20240104	834	6.83	20240320	1280	-30.39	20230531	834	6.83	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
160	20240402	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	4	2	0.45	43774079	49400	13.48	886	894	882	1150	620	885	886.11	2.62	-6239	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	897	10.46	0.22	12	0.05	85.00	3969.00	1280	20230531	-30.55	834	20240320	6.59	988	-10.02	20240104	834	6.59	20240320	1280	-30.55	20230531	834	6.59	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
161	20240402	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	9	2	1.02	1484392	1675	0.46	886	894	886	1150	620	885	886.20	2.62	-475	913	898	889	874	865	897	873	504	265	500	650	1	1	100894865	902	10.52	0.23	12	0.00	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	1.03	N	011370	500	504 억	2645579	N	N	24	N	N
162	20240401	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	327365976	366119	92.23	885	904	880	1150	620	885	894.16	2.62	5358	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	893	10.41	0.22	12	0.36	85.00	3969.00	1280	20230531	-30.86	834	20240320	6.12	988	-10.43	20240104	834	6.12	20240320	1280	-30.86	20230531	834	6.12	20240320	1.04	N	011370	500	504 억	2640089	N	N	24	N	N
163	20240401	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	7	2	0.79	263463591	294076	74.08	885	904	880	1150	620	885	895.91	2.62	-771	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	900	10.49	0.22	12	0.29	85.00	3969.00	1280	20230531	-30.31	834	20240320	6.95	988	-9.72	20240104	834	6.95	20240320	1280	-30.31	20230531	834	6.95	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
164	20240401	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	13	2	1.47	206358527	230495	58.07	885	904	880	1150	620	885	895.30	2.62	-2506	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	906	10.56	0.23	12	0.23	85.00	3969.00	1280	20230531	-29.84	834	20240320	7.67	988	-9.11	20240104	834	7.67	20240320	1280	-29.84	20230531	834	7.67	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
165	20240401	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	15	2	1.69	176889263	197723	49.81	885	904	880	1150	620	885	894.65	2.62	-1727	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	908	10.59	0.23	12	0.20	85.00	3969.00	1280	20230531	-29.69	834	20240320	7.91	988	-8.91	20240104	834	7.91	20240320	1280	-29.69	20230531	834	7.91	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
166	20240401	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	9	2	1.02	87111318	97864	24.65	885	895	880	1150	620	885	890.14	2.62	8368	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	902	10.52	0.23	12	0.10	85.00	3969.00	1280	20230531	-30.16	834	20240320	7.19	988	-9.51	20240104	834	7.19	20240320	1280	-30.16	20230531	834	7.19	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
167	20240401	110230	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	8	2	0.90	71323888	80181	20.20	885	895	880	1150	620	885	889.55	2.62	6928	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	901	10.51	0.22	12	0.08	85.00	3969.00	1280	20230531	-30.23	834	20240320	7.07	988	-9.62	20240104	834	7.07	20240320	1280	-30.23	20230531	834	7.07	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
168	20240401	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	8	2	0.90	38807332	43798	11.03	885	894	880	1150	620	885	886.06	2.62	7969	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	901	10.51	0.22	12	0.04	85.00	3969.00	1280	20230531	-30.23	834	20240320	7.07	988	-9.62	20240104	834	7.07	20240320	1280	-30.23	20230531	834	7.07	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N
169	20240401	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	2	2	0.23	7007546	7914	1.99	885	887	885	1150	620	885	885.48	2.62	-3858	914	899	877	862	840	907	870	504	265	500	650	1	1	100894865	895	10.44	0.22	12	0.01	85.00	3969.00	1280	20230531	-30.70	834	20240320	6.35	988	-10.22	20240104	834	6.35	20240320	1280	-30.70	20230531	834	6.35	20240320	1.04	N	011370	500	504 억	2640089	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History