KissMeData/007680/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,5,2,0.12,5507790,1320,143.32,4160,4200,4125,5420,2920,4170,4172.57,0.55,0,6,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,561,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.23,3935,20240711,6.10,4460,-6.39,20250116,4050,3.09,20250103,5300,-21.23,20240308,3935,6.10,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,150231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,30,2,0.72,4810565,1153,125.19,4160,4200,4125,5420,2920,4170,4172.22,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,565,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4180,10,2,0.24,2765545,663,71.99,4160,4200,4160,5420,2920,4170,4171.26,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,562,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.13,3935,20240711,6.23,4460,-6.28,20250116,4050,3.21,20250103,5300,-21.13,20240308,3935,6.23,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,130232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,30,2,0.72,2661045,638,69.27,4160,4200,4160,5420,2920,4170,4170.92,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,30,2,0.72,2661045,638,69.27,4160,4200,4160,5420,2920,4170,4170.92,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,110232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4165,-5,5,-0.12,1444625,347,37.68,4160,4195,4160,5420,2920,4170,4163.18,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,560,-0.97,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.42,3935,20240711,5.84,4460,-6.61,20250116,4050,2.84,20250103,5300,-21.42,20240308,3935,5.84,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,100231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4165,-5,5,-0.12,1436265,345,37.46,4160,4170,4160,5420,2920,4170,4163.09,0.55,0,19,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,560,-0.97,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.42,3935,20240711,5.84,4460,-6.61,20250116,4050,2.84,20250103,5300,-21.42,20240308,3935,5.84,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250124,090232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,0,3,0.00,0,0,0.00,0,0,0,5420,2920,4170,0.00,0.55,0,0,4250,4210,4175,4135,4100,4192,4117,67,1250,500,3000,5,1,13446474,561,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.32,3935,20240711,5.97,4460,-6.50,20250116,4050,2.96,20250103,5300,-21.32,20240308,3935,5.97,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,160232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,-35,5,-0.83,3849350,921,40.79,4195,4215,4140,5460,2945,4205,4179.53,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,561,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.32,3935,20240711,5.97,4460,-6.50,20250116,4050,2.96,20250103,5300,-21.32,20240308,3935,5.97,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-20,5,-0.48,3273970,783,34.68,4195,4215,4140,5460,2945,4205,4181.32,0.55,0,36,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.04,3935,20240711,6.35,4460,-6.17,20250116,4050,3.33,20250103,5300,-21.04,20240308,3935,6.35,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-20,5,-0.48,1038570,247,10.94,4195,4215,4185,5460,2945,4205,4204.74,0.55,0,36,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,563,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.04,3935,20240711,6.35,4460,-6.17,20250116,4050,3.33,20250103,5300,-21.04,20240308,3935,6.35,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,130230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-20,5,-0.48,833505,198,8.77,4195,4215,4185,5460,2945,4205,4209.62,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,563,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.04,3935,20240711,6.35,4460,-6.17,20250116,4050,3.33,20250103,5300,-21.04,20240308,3935,6.35,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,0,3,0.00,774845,184,8.15,4195,4215,4190,5460,2945,4205,4211.11,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.66,3935,20240711,6.86,4460,-5.72,20250116,4050,3.83,20250103,5300,-20.66,20240308,3935,6.86,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,110231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,0,3,0.00,682340,162,7.17,4195,4215,4190,5460,2945,4205,4211.98,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.66,3935,20240711,6.86,4460,-5.72,20250116,4050,3.83,20250103,5300,-20.66,20240308,3935,6.86,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,100230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,-15,5,-0.36,623535,148,6.55,4195,4215,4190,5460,2945,4205,4213.07,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,563,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.94,3935,20240711,6.48,4460,-6.05,20250116,4050,3.46,20250103,5300,-20.94,20240308,3935,6.48,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250123,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,-5,5,-0.12,8395,2,0.09,4195,4200,4195,5460,2945,4205,4197.50,0.55,0,0,4341,4272,4211,4142,4081,4307,4177,67,1255,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.10,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,160230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,5,2,0.12,9430725,2251,92.56,4200,4280,4150,5460,2940,4200,4189.57,0.55,0,-145,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,565,-0.98,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-20.66,3935,20240711,6.86,4460,-5.72,20250116,4050,3.83,20250103,5300,-20.66,20240308,3935,6.86,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,-10,5,-0.24,7870095,1879,77.26,4200,4280,4150,5460,2940,4200,4188.45,0.55,0,-144,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-20.94,3935,20240711,6.48,4460,-6.05,20250116,4050,3.46,20250103,5300,-20.94,20240308,3935,6.48,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,10,2,0.24,5847030,1396,57.40,4200,4280,4150,5460,2940,4200,4188.42,0.55,0,-145,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,566,-0.99,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-20.57,3935,20240711,6.99,4460,-5.61,20250116,4050,3.95,20250103,5300,-20.57,20240308,3935,6.99,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,130230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,10,2,0.24,2272255,541,22.25,4200,4280,4180,5460,2940,4200,4200.10,0.55,0,-145,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,566,-0.99,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.57,3935,20240711,6.99,4460,-5.61,20250116,4050,3.95,20250103,5300,-20.57,20240308,3935,6.99,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,120229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4215,15,2,0.36,2044655,487,20.02,4200,4280,4180,5460,2940,4200,4198.47,0.55,0,-145,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,567,-0.99,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.47,3935,20240711,7.12,4460,-5.49,20250116,4050,4.07,20250103,5300,-20.47,20240308,3935,7.12,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,110229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,5,2,0.12,1686300,402,16.53,4200,4205,4180,5460,2940,4200,4194.78,0.55,0,-145,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.66,3935,20240711,6.86,4460,-5.72,20250116,4050,3.83,20250103,5300,-20.66,20240308,3935,6.86,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,0,3,0.00,614575,147,6.04,4200,4200,4180,5460,2940,4200,4180.78,0.55,0,46,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250122,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,5460,2940,4200,0.00,0.55,0,0,4250,4225,4180,4155,4110,4237,4167,67,1260,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.09,N,007680,500,67 억,,73284,N,N,0,N,00,N
20250121,160229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,45,2,1.08,10151675,2432,32.86,4170,4205,4135,5400,2910,4155,4174.21,0.55,0,-23,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,565,-0.98,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,0,3,0.00,9217375,2209,29.85,4170,4205,4135,5400,2910,4155,4172.65,0.55,0,118,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,559,-0.97,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-21.60,3935,20240711,5.59,4460,-6.84,20250116,4050,2.59,20250103,5300,-21.60,20240308,3935,5.59,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,40,2,0.96,7149165,1714,23.16,4170,4200,4160,5400,2910,4155,4171.04,0.55,0,124,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,564,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-20.85,3935,20240711,6.61,4460,-5.94,20250116,4050,3.58,20250103,5300,-20.85,20240308,3935,6.61,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,130229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,15,2,0.36,6156440,1476,19.95,4170,4200,4160,5400,2910,4155,4171.03,0.55,0,19,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,561,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.32,3935,20240711,5.97,4460,-6.50,20250116,4050,2.96,20250103,5300,-21.32,20240308,3935,5.97,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,120227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,35,2,0.84,3451455,827,11.18,4170,4200,4160,5400,2910,4155,4173.46,0.55,0,19,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-20.94,3935,20240711,6.48,4460,-6.05,20250116,4050,3.46,20250103,5300,-20.94,20240308,3935,6.48,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,20,2,0.48,3205465,768,10.38,4170,4200,4160,5400,2910,4155,4173.78,0.55,0,19,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,561,-0.98,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.23,3935,20240711,6.10,4460,-6.39,20250116,4050,3.09,20250103,5300,-21.23,20240308,3935,6.10,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,100219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,45,2,1.08,2629050,630,8.51,4170,4200,4170,5400,2910,4155,4173.10,0.55,0,0,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-20.75,3935,20240711,6.73,4460,-5.83,20250116,4050,3.70,20250103,5300,-20.75,20240308,3935,6.73,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250121,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,30,2,0.72,8355,2,0.03,4170,4185,4170,5400,2910,4155,4177.50,0.55,0,0,4375,4265,4210,4100,4045,4237,4072,67,1245,500,2990,5,1,13446474,563,-0.98,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-21.04,3935,20240711,6.35,4460,-6.17,20250116,4050,3.33,20250103,5300,-21.04,20240308,3935,6.35,20240711,0.09,N,007680,500,67 억,,73300,N,N,0,N,00,N
20250120,160227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-105,5,-2.46,31109670,7398,181.19,4225,4320,4155,5530,2985,4260,4205.15,0.55,0,123,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,559,-0.97,0.20,12,0.06,-4272.00,20879.00,5350,20240111,-22.34,3935,20240711,5.59,4460,-6.84,20250116,4050,2.59,20250103,5300,-21.60,20240308,3935,5.59,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4255,-5,5,-0.12,10946885,2601,63.70,4225,4260,4180,5530,2985,4260,4208.72,0.55,0,-9,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,572,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.47,3935,20240711,8.13,4460,-4.60,20250116,4050,5.06,20250103,5300,-19.72,20240308,3935,8.13,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,-55,5,-1.29,8035385,1911,46.80,4225,4260,4180,5530,2985,4260,4204.81,0.55,0,-7,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,565,-0.98,0.20,12,0.01,-4272.00,20879.00,5350,20240111,-21.40,3935,20240711,6.86,4460,-5.72,20250116,4050,3.83,20250103,5300,-20.66,20240308,3935,6.86,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,130227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,-65,5,-1.53,7757825,1845,45.19,4225,4260,4180,5530,2985,4260,4204.78,0.55,0,-1,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,564,-0.98,0.20,12,0.01,-4272.00,20879.00,5350,20240111,-21.59,3935,20240711,6.61,4460,-5.94,20250116,4050,3.58,20250103,5300,-20.85,20240308,3935,6.61,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,120229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,-35,5,-0.82,723570,171,4.19,4225,4260,4210,5530,2985,4260,4231.40,0.55,0,-1,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,568,-0.99,0.20,12,0.00,-4272.00,20879.00,5350,20240111,-21.03,3935,20240711,7.37,4460,-5.27,20250116,4050,4.32,20250103,5300,-20.28,20240308,3935,7.37,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,110229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4235,-25,5,-0.59,567060,134,3.28,4225,4260,4210,5530,2985,4260,4231.79,0.55,0,-1,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,569,-0.99,0.20,12,0.00,-4272.00,20879.00,5350,20240111,-20.84,3935,20240711,7.62,4460,-5.04,20250116,4050,4.57,20250103,5300,-20.09,20240308,3935,7.62,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,0,3,0.00,113850,27,0.66,4225,4260,4210,5530,2985,4260,4216.67,0.55,0,-1,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,573,-1.00,0.20,12,0.00,-4272.00,20879.00,5350,20240111,-20.37,3935,20240711,8.26,4460,-4.48,20250116,4050,5.19,20250103,5300,-19.62,20240308,3935,8.26,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250120,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,0,3,0.00,0,0,0.00,0,0,0,5530,2985,4260,0.00,0.55,0,0,4470,4365,4295,4190,4120,4330,4155,67,1270,500,3060,5,1,13446474,573,-1.00,0.20,12,0.00,-4272.00,20879.00,5350,20240111,-20.37,3935,20240711,8.26,4460,-4.48,20250116,4050,5.19,20250103,5300,-19.62,20240308,3935,8.26,20240711,0.09,N,007680,500,67 억,,73320,N,N,0,N,00,N
20250117,160228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,-30,5,-0.70,17582830,4083,113.32,4295,4400,4225,5570,3005,4290,4306.37,0.55,0,-21,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,573,-1.00,0.20,12,0.03,-4272.00,20879.00,5350,20240111,-20.37,3935,20240711,8.26,4460,-4.48,20250116,4050,5.19,20250103,5300,-19.62,20240308,3935,8.26,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,150228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,5,2,0.12,14330515,3320,92.15,4295,4400,4225,5570,3005,4290,4316.42,0.55,0,735,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,578,-1.01,0.21,12,0.02,-4272.00,20879.00,5350,20240111,-19.72,3935,20240711,9.15,4460,-3.70,20250116,4050,6.05,20250103,5300,-18.96,20240308,3935,9.15,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-10,5,-0.23,12102530,2801,77.74,4295,4400,4225,5570,3005,4290,4320.79,0.55,0,1174,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4460,-4.04,20250116,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,130227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-10,5,-0.23,11926695,2760,76.60,4295,4400,4225,5570,3005,4290,4321.27,0.55,0,1174,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4460,-4.04,20250116,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,120228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-10,5,-0.23,11793200,2729,75.74,4295,4400,4225,5570,3005,4290,4321.44,0.55,0,1174,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4460,-4.04,20250116,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,110228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-10,5,-0.23,11793200,2729,75.74,4295,4400,4225,5570,3005,4290,4321.44,0.55,0,1174,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4460,-4.04,20250116,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,100228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-10,5,-0.23,11562420,2675,74.24,4295,4400,4225,5570,3005,4290,4322.40,0.55,0,1174,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.02,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4460,-4.04,20250116,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250117,090228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,5,2,0.12,30065,7,0.19,4295,4295,4295,5570,3005,4290,4295.00,0.55,0,7,4530,4410,4340,4220,4150,4470,4280,67,1280,500,3080,5,1,13446474,578,-1.01,0.21,12,0.00,-4272.00,20879.00,5350,20240111,-19.72,3935,20240711,9.15,4460,-3.70,20250116,4050,6.05,20250103,5300,-18.96,20240308,3935,9.15,20240711,0.09,N,007680,500,67 억,,73341,N,N,0,N,00,N
20250116,160227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4290,-60,5,-1.38,15497160,3591,101.04,4285,4460,4270,5650,3045,4350,4316.87,0.55,0,-66,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,577,-1.00,0.21,12,0.03,-4272.00,20879.00,5350,20240111,-19.81,3935,20240711,9.02,4460,-3.81,20250116,4050,5.93,20250103,5300,-19.06,20240308,3935,9.02,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,150218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4310,-40,5,-0.92,6198370,1444,40.63,4285,4380,4270,5650,3045,4350,4292.50,0.55,0,18,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,580,-1.01,0.21,12,0.01,-4272.00,20879.00,5350,20240111,-19.44,3935,20240711,9.53,4380,0.00,20250114,4050,6.42,20250103,5300,-18.68,20240308,3935,9.53,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4315,-35,5,-0.80,4238020,991,27.88,4285,4315,4270,5650,3045,4350,4276.51,0.55,0,19,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,580,-1.01,0.21,12,0.01,-4272.00,20879.00,5350,20240111,-19.35,3935,20240711,9.66,4380,-1.48,20250114,4050,6.54,20250103,5300,-18.58,20240308,3935,9.66,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,130228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,-45,5,-1.03,4091500,957,26.93,4285,4315,4270,5650,3045,4350,4275.34,0.55,0,29,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,579,-1.01,0.21,12,0.01,-4272.00,20879.00,5350,20240111,-19.53,3935,20240711,9.40,4380,-1.71,20250114,4050,6.30,20250103,5300,-18.77,20240308,3935,9.40,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,120228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,-45,5,-1.03,4087195,956,26.90,4285,4315,4270,5650,3045,4350,4275.31,0.55,0,29,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,579,-1.01,0.21,12,0.01,-4272.00,20879.00,5350,20240111,-19.53,3935,20240711,9.40,4380,-1.71,20250114,4050,6.30,20250103,5300,-18.77,20240308,3935,9.40,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,110228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-70,5,-1.61,3193125,747,21.02,4285,4315,4270,5650,3045,4350,4274.60,0.55,0,29,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,576,-1.00,0.20,12,0.01,-4272.00,20879.00,5350,20240111,-20.00,3935,20240711,8.77,4380,-2.28,20250114,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,100228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-75,5,-1.72,2503930,586,16.49,4285,4310,4270,5650,3045,4350,4272.92,0.55,0,29,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,575,-1.00,0.20,12,0.00,-4272.00,20879.00,5350,20240111,-20.09,3935,20240711,8.64,4380,-2.40,20250114,4050,5.56,20250103,5300,-19.34,20240308,3935,8.64,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250116,090228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4285,-65,5,-1.49,17140,4,0.11,4285,4285,4285,5650,3045,4350,4285.00,0.55,0,0,4443,4396,4313,4266,4183,4420,4290,67,1300,500,3130,5,1,13446474,576,-1.00,0.21,12,0.00,-4272.00,20879.00,5350,20240111,-19.91,3935,20240711,8.89,4380,-2.17,20250114,4050,5.80,20250103,5300,-19.15,20240308,3935,8.89,20240711,0.09,N,007680,500,67 억,,73407,N,N,0,N,00,N
20250115,160227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,0,3,0.00,15207330,3554,172.19,4275,4360,4230,5650,3045,4350,4278.93,0.55,0,-46,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,585,-1.02,0.21,12,0.03,-4272.00,20879.00,5420,20240108,-19.74,3935,20240711,10.55,4380,-0.68,20250114,4050,7.41,20250103,5300,-17.92,20240308,3935,10.55,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,150228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4265,-85,5,-1.95,8734640,2055,99.56,4275,4320,4230,5650,3045,4350,4250.43,0.55,0,65,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,573,-1.00,0.20,12,0.02,-4272.00,20879.00,5420,20240108,-21.31,3935,20240711,8.39,4380,-2.63,20250114,4050,5.31,20250103,5300,-19.53,20240308,3935,8.39,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4265,-85,5,-1.95,7981005,1879,91.04,4275,4290,4230,5650,3045,4350,4247.47,0.55,0,55,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,573,-1.00,0.20,12,0.01,-4272.00,20879.00,5420,20240108,-21.31,3935,20240711,8.39,4380,-2.63,20250114,4050,5.31,20250103,5300,-19.53,20240308,3935,8.39,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,130228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-70,5,-1.61,7972465,1877,90.94,4275,4290,4230,5650,3045,4350,4247.45,0.55,0,55,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,576,-1.00,0.20,12,0.01,-4272.00,20879.00,5420,20240108,-21.03,3935,20240711,8.77,4380,-2.28,20250114,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,120228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-75,5,-1.72,6356265,1498,72.58,4275,4280,4230,5650,3045,4350,4243.17,0.55,0,55,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,575,-1.00,0.20,12,0.01,-4272.00,20879.00,5420,20240108,-21.13,3935,20240711,8.64,4380,-2.40,20250114,4050,5.56,20250103,5300,-19.34,20240308,3935,8.64,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,110228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,-80,5,-1.84,5849360,1379,66.81,4275,4280,4230,5650,3045,4350,4241.74,0.55,0,69,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,574,-1.00,0.20,12,0.01,-4272.00,20879.00,5420,20240108,-21.22,3935,20240711,8.51,4380,-2.51,20250114,4050,5.43,20250103,5300,-19.43,20240308,3935,8.51,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,100227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,-70,5,-1.61,2474800,582,28.20,4275,4280,4230,5650,3045,4350,4252.23,0.55,0,-4,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,576,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.03,3935,20240711,8.77,4380,-2.28,20250114,4050,5.68,20250103,5300,-19.25,20240308,3935,8.77,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250115,090228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,0,3,0.00,0,0,0.00,0,0,0,5650,3045,4350,0.00,0.55,0,0,4480,4415,4315,4250,4150,4447,4282,67,1300,500,3130,5,1,13446474,585,-1.02,0.21,12,0.00,-4272.00,20879.00,5420,20240108,-19.74,3935,20240711,10.55,4380,-0.68,20250114,4050,7.41,20250103,5300,-17.92,20240308,3935,10.55,20240711,0.08,N,007680,500,67 억,,73453,N,N,0,N,00,N
20250114,160226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,45,2,1.05,8817705,2064,85.54,4250,4380,4215,5590,3015,4305,4272.14,0.55,0,-14,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,585,-1.02,0.21,12,0.02,-4272.00,20879.00,5420,20240108,-19.74,3935,20240711,10.55,4380,-0.68,20250114,4050,7.41,20250103,5300,-17.92,20240308,3935,10.55,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,150226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,-80,5,-1.86,3941810,930,38.54,4250,4270,4215,5590,3015,4305,4238.51,0.55,0,16,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,568,-0.99,0.20,12,0.01,-4272.00,20879.00,5420,20240108,-22.05,3935,20240711,7.37,4355,-2.99,20250110,4050,4.32,20250103,5300,-20.28,20240308,3935,7.37,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,140226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,-45,5,-1.05,2239235,527,21.84,4250,4270,4215,5590,3015,4305,4249.02,0.55,0,16,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,573,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.40,3935,20240711,8.26,4355,-2.18,20250110,4050,5.19,20250103,5300,-19.62,20240308,3935,8.26,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,130227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,-80,5,-1.86,1800455,424,17.57,4250,4270,4215,5590,3015,4305,4246.36,0.55,0,16,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,568,-0.99,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-22.05,3935,20240711,7.37,4355,-2.99,20250110,4050,4.32,20250103,5300,-20.28,20240308,3935,7.37,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,120226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,-35,5,-0.81,1702875,401,16.62,4250,4270,4215,5590,3015,4305,4246.57,0.55,0,16,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,574,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.22,3935,20240711,8.51,4355,-1.95,20250110,4050,5.43,20250103,5300,-19.43,20240308,3935,8.51,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,110227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,-35,5,-0.81,1702875,401,16.62,4250,4270,4215,5590,3015,4305,4246.57,0.55,0,16,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,574,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.22,3935,20240711,8.51,4355,-1.95,20250110,4050,5.43,20250103,5300,-19.43,20240308,3935,8.51,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,100226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4265,-40,5,-0.93,17030,4,0.17,4250,4265,4250,5590,3015,4305,4257.50,0.55,0,0,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,573,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.31,3935,20240711,8.39,4355,-2.07,20250110,4050,5.31,20250103,5300,-19.53,20240308,3935,8.39,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250114,090226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4250,-55,5,-1.28,8500,2,0.08,4250,4250,4250,5590,3015,4305,4250.00,0.55,0,0,4415,4360,4295,4240,4175,4327,4207,67,1285,500,3090,5,1,13446474,571,-0.99,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.59,3935,20240711,8.01,4355,-2.41,20250110,4050,4.94,20250103,5300,-19.81,20240308,3935,8.01,20240711,0.08,N,007680,500,67 억,,73467,N,N,0,N,00,N
20250113,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,-45,5,-1.03,10283460,2413,178.08,4350,4350,4230,5650,3045,4350,4261.69,0.55,0,-70,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,579,-1.01,0.21,12,0.02,-4272.00,20879.00,5420,20240108,-20.57,3935,20240711,9.40,4355,-1.15,20250110,4050,6.30,20250103,5300,-18.77,20240308,3935,9.40,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,-55,5,-1.26,9337870,2192,161.77,4350,4350,4230,5650,3045,4350,4259.98,0.55,0,-12,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,578,-1.01,0.21,12,0.02,-4272.00,20879.00,5420,20240108,-20.76,3935,20240711,9.15,4355,-1.38,20250110,4050,6.05,20250103,5300,-18.96,20240308,3935,9.15,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4310,-40,5,-0.92,9333575,2191,161.70,4350,4350,4230,5650,3045,4350,4259.96,0.55,0,-12,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,580,-1.01,0.21,12,0.02,-4272.00,20879.00,5420,20240108,-20.48,3935,20240711,9.53,4355,-1.03,20250110,4050,6.42,20250103,5300,-18.68,20240308,3935,9.53,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,130222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4310,-40,5,-0.92,9195685,2159,159.34,4350,4350,4230,5650,3045,4350,4259.23,0.55,0,-12,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,580,-1.01,0.21,12,0.02,-4272.00,20879.00,5420,20240108,-20.48,3935,20240711,9.53,4355,-1.03,20250110,4050,6.42,20250103,5300,-18.68,20240308,3935,9.53,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,120222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,-90,5,-2.07,9122995,2142,158.08,4350,4350,4230,5650,3045,4350,4259.10,0.55,0,-1,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,573,-1.00,0.20,12,0.02,-4272.00,20879.00,5420,20240108,-21.40,3935,20240711,8.26,4355,-2.18,20250110,4050,5.19,20250103,5300,-19.62,20240308,3935,8.26,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,110223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,-110,5,-2.53,8859175,2080,153.51,4350,4350,4230,5650,3045,4350,4259.22,0.55,0,60,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,570,-0.99,0.20,12,0.02,-4272.00,20879.00,5420,20240108,-21.77,3935,20240711,7.75,4355,-2.64,20250110,4050,4.69,20250103,5300,-20.00,20240308,3935,7.75,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,100222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-75,5,-1.72,1581575,367,27.08,4350,4350,4275,5650,3045,4350,4309.47,0.55,0,1,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,575,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.13,3935,20240711,8.64,4355,-1.84,20250110,4050,5.56,20250103,5300,-19.34,20240308,3935,8.64,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250113,090224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,0,3,0.00,0,0,0.00,0,0,0,5650,3045,4350,0.00,0.55,0,0,4420,4385,4320,4285,4220,4402,4302,67,1300,500,3130,5,1,13446474,585,-1.02,0.21,12,0.00,-4272.00,20879.00,5420,20240108,-19.74,3935,20240711,10.55,4355,-0.11,20250110,4050,7.41,20250103,5300,-17.92,20240308,3935,10.55,20240711,0.08,N,007680,500,67 억,,73537,N,N,0,N,00,N
20250110,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,70,2,1.64,5820610,1355,106.86,4280,4355,4255,5560,3000,4280,4295.65,0.55,0,-50,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,585,-1.02,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-19.74,3935,20240711,10.55,4355,-0.11,20250110,4050,7.41,20250103,5350,-18.69,20240111,3935,10.55,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4345,65,2,1.52,5297580,1234,97.32,4280,4345,4255,5560,3000,4280,4293.01,0.55,0,-38,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,584,-1.02,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-19.83,3935,20240711,10.42,4345,0.00,20250110,4050,7.28,20250103,5350,-18.79,20240111,3935,10.42,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,25,2,0.58,3450005,806,63.56,4280,4305,4255,5560,3000,4280,4280.40,0.55,0,-41,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,579,-1.01,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-20.57,3935,20240711,9.40,4305,0.00,20250110,4050,6.30,20250103,5350,-19.53,20240111,3935,9.40,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,130222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,25,2,0.58,3450005,806,63.56,4280,4305,4255,5560,3000,4280,4280.40,0.55,0,-41,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,579,-1.01,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-20.57,3935,20240711,9.40,4305,0.00,20250110,4050,6.30,20250103,5350,-19.53,20240111,3935,9.40,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,120222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,25,2,0.58,3450005,806,63.56,4280,4305,4255,5560,3000,4280,4280.40,0.55,0,-41,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,579,-1.01,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-20.57,3935,20240711,9.40,4305,0.00,20250110,4050,6.30,20250103,5350,-19.53,20240111,3935,9.40,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4300,20,2,0.47,3376885,789,62.22,4280,4300,4255,5560,3000,4280,4279.96,0.55,0,-41,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,578,-1.01,0.21,12,0.01,-4272.00,20879.00,5420,20240108,-20.66,3935,20240711,9.28,4300,0.00,20250110,4050,6.17,20250103,5350,-19.63,20240111,3935,9.28,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,100222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-5,5,-0.12,2519965,589,46.45,4280,4280,4255,5560,3000,4280,4278.38,0.55,0,-12,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,575,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.13,3935,20240711,8.64,4280,0.00,20250107,4050,5.56,20250103,5350,-20.09,20240111,3935,8.64,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250110,090223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,0,3,0.00,642000,150,11.83,4280,4280,4280,5560,3000,4280,4280.00,0.55,0,-1,4383,4331,4228,4176,4073,4357,4202,67,1280,500,3080,5,1,13446474,576,-1.00,0.20,12,0.00,-4272.00,20879.00,5420,20240108,-21.03,3935,20240711,8.77,4280,0.00,20250107,4050,5.68,20250103,5350,-20.00,20240111,3935,8.77,20240711,0.08,N,007680,500,67 억,,73587,N,N,0,N,00,N
20250109,160221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,75,2,1.78,5277640,1264,63.23,4210,4280,4125,5460,2945,4205,4175.27,0.55,0,-5,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,576,-1.00,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-21.03,3935,20240711,8.77,4280,0.00,20250107,4050,5.68,20250103,5350,-20.00,20240111,3935,8.77,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,-45,5,-1.07,3729910,898,44.92,4210,4230,4125,5460,2945,4205,4153.57,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.25,3935,20240711,5.72,4280,-2.80,20250107,4050,2.72,20250103,5350,-22.24,20240111,3935,5.72,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,-65,5,-1.55,3721595,896,44.82,4210,4230,4125,5460,2945,4205,4153.57,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,557,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.62,3935,20240711,5.21,4280,-3.27,20250107,4050,2.22,20250103,5350,-22.62,20240111,3935,5.21,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,130222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,-45,5,-1.07,3700895,891,44.57,4210,4230,4125,5460,2945,4205,4153.64,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.25,3935,20240711,5.72,4280,-2.80,20250107,4050,2.72,20250103,5350,-22.24,20240111,3935,5.72,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,-45,5,-1.07,2839775,684,34.22,4210,4230,4125,5460,2945,4205,4151.72,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.25,3935,20240711,5.72,4280,-2.80,20250107,4050,2.72,20250103,5350,-22.24,20240111,3935,5.72,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-55,5,-1.31,2690035,648,32.42,4210,4230,4125,5460,2945,4205,4151.29,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,558,-0.97,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-23.43,3935,20240711,5.46,4280,-3.04,20250107,4050,2.47,20250103,5350,-22.43,20240111,3935,5.46,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,100221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-55,5,-1.31,2669285,643,32.17,4210,4230,4125,5460,2945,4205,4151.30,0.55,0,-1,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,558,-0.97,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-23.43,3935,20240711,5.46,4280,-3.04,20250107,4050,2.47,20250103,5350,-22.43,20240111,3935,5.46,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250109,090222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,0,3,0.00,0,0,0.00,0,0,0,5460,2945,4205,0.00,0.55,0,0,4321,4262,4186,4127,4051,4292,4157,67,1255,500,3020,5,1,13446474,565,-0.98,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-22.42,3935,20240711,6.86,4280,-1.75,20250107,4050,3.83,20250103,5350,-21.40,20240111,3935,6.86,20240711,0.08,N,007680,500,67 억,,73592,N,N,0,N,00,N
20250108,160219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,15,2,0.36,8337120,1999,84.42,4190,4245,4110,5440,2935,4190,4170.65,0.55,0,-51,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,565,-0.98,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-22.42,3935,20240711,6.86,4280,-1.75,20250107,4050,3.83,20250103,5420,-22.42,20240108,3935,6.86,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,150220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,30,2,0.72,7887235,1892,79.90,4190,4245,4110,5440,2935,4190,4168.73,0.55,0,-21,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,567,-0.99,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-22.14,3935,20240711,7.24,4280,-1.40,20250107,4050,4.20,20250103,5420,-22.14,20240108,3935,7.24,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-35,5,-0.84,7425695,1781,75.21,4190,4245,4110,5440,2935,4190,4169.40,0.55,0,-26,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.34,3935,20240711,5.59,4280,-2.92,20250107,4050,2.59,20250103,5420,-23.34,20240108,3935,5.59,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4245,55,2,1.31,5394210,1298,54.81,4190,4245,4110,5440,2935,4190,4155.79,0.55,0,-22,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,571,-0.99,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-21.68,3935,20240711,7.88,4280,-0.82,20250107,4050,4.81,20250103,5420,-21.68,20240108,3935,7.88,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-40,5,-0.95,5309545,1278,53.97,4190,4245,4110,5440,2935,4190,4154.57,0.55,0,-19,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,558,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.43,3935,20240711,5.46,4280,-3.04,20250107,4050,2.47,20250103,5420,-23.43,20240108,3935,5.46,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,110220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4235,45,2,1.07,2163545,521,22.00,4190,4235,4110,5440,2935,4190,4152.68,0.55,0,-2,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,569,-0.99,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-21.86,3935,20240711,7.62,4280,-1.05,20250107,4050,4.57,20250103,5420,-21.86,20240108,3935,7.62,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,100220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4115,-75,5,-1.79,960275,233,9.84,4190,4190,4110,5440,2935,4190,4121.35,0.55,0,9,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,553,-0.96,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-24.08,3935,20240711,4.57,4280,-3.86,20250107,4050,1.60,20250103,5420,-24.08,20240108,3935,4.57,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250108,090223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,0,3,0.00,12570,3,0.13,4190,4190,4190,5440,2935,4190,4190.00,0.55,0,0,4356,4272,4196,4112,4036,4315,4155,67,1250,500,3010,5,1,13446474,563,-0.98,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-22.69,3935,20240711,6.48,4280,-2.10,20250107,4050,3.46,20250103,5420,-22.69,20240108,3935,6.48,20240711,0.08,N,007680,500,67 억,,73636,N,N,0,N,00,N
20250107,160219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,65,2,1.58,9595300,2310,299.61,4125,4280,4120,5360,2890,4125,4153.81,0.55,0,-10,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,563,-0.98,0.20,12,0.02,-4272.00,20879.00,5420,20240102,-22.69,3935,20240711,6.48,4280,-2.10,20250107,4050,3.46,20250103,5420,-22.69,20240108,3935,6.48,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,150220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4165,40,2,0.97,8672895,2087,270.69,4125,4280,4120,5360,2890,4125,4155.68,0.55,0,-7,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,560,-0.97,0.20,12,0.02,-4272.00,20879.00,5420,20240102,-23.15,3935,20240711,5.84,4280,-2.69,20250107,4050,2.84,20250103,5420,-23.15,20240108,3935,5.84,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,140218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,35,2,0.85,8073905,1943,252.01,4125,4280,4120,5360,2890,4125,4155.38,0.55,0,-7,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.25,3935,20240711,5.72,4280,-2.80,20250107,4050,2.72,20250103,5420,-23.25,20240108,3935,5.72,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,130220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,5,2,0.12,7700405,1853,240.34,4125,4280,4120,5360,2890,4125,4155.64,0.55,0,-7,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,555,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.80,3935,20240711,4.96,4280,-3.50,20250107,4050,1.98,20250103,5420,-23.80,20240108,3935,4.96,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,120220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,25,2,0.61,5223705,1254,162.65,4125,4280,4120,5360,2890,4125,4165.63,0.55,0,-7,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,558,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.43,3935,20240711,5.46,4280,-3.04,20250107,4050,2.47,20250103,5420,-23.43,20240108,3935,5.46,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,110218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,5,2,0.12,5190530,1246,161.61,4125,4280,4120,5360,2890,4125,4165.75,0.55,0,-7,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,555,-0.97,0.20,12,0.01,-4272.00,20879.00,5420,20240102,-23.80,3935,20240711,4.96,4280,-3.50,20250107,4050,1.98,20250103,5420,-23.80,20240108,3935,4.96,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,100221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,5,2,0.12,1460100,354,45.91,4125,4160,4120,5360,2890,4125,4124.58,0.55,0,21,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,555,-0.97,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-23.80,3935,20240711,4.96,4235,-2.48,20250102,4050,1.98,20250103,5420,-23.80,20240108,3935,4.96,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250107,090220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,0,3,0.00,123750,30,3.89,4125,4125,4125,5360,2890,4125,4125.00,0.55,0,0,4238,4181,4143,4086,4048,4210,4115,67,1235,500,2970,5,1,13446474,555,-0.97,0.20,12,0.00,-4272.00,20879.00,5420,20240102,-23.89,3935,20240711,4.83,4235,-2.60,20250102,4050,1.85,20250103,5420,-23.89,20240108,3935,4.83,20240711,0.07,N,007680,500,67 억,,73646,N,N,0,N,00,N
20250106,160218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,20,2,0.49,3206520,771,16.46,4105,4200,4105,5330,2875,4105,4158.91,0.55,0,-9,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,555,-0.97,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-25.00,3935,20240711,4.83,4235,-2.60,20250102,4050,1.85,20250103,5420,-23.89,20240108,3935,4.83,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,150218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,20,2,0.49,3064770,737,15.73,4105,4200,4105,5330,2875,4105,4158.44,0.55,0,-8,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,555,-0.97,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-25.00,3935,20240711,4.83,4235,-2.60,20250102,4050,1.85,20250103,5420,-23.89,20240108,3935,4.83,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,140217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,55,2,1.34,1913085,460,9.82,4105,4200,4105,5330,2875,4105,4158.88,0.55,0,-8,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,559,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.36,3935,20240711,5.72,4235,-1.77,20250102,4050,2.72,20250103,5420,-23.25,20240108,3935,5.72,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,130217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,55,2,1.34,1821905,438,9.35,4105,4200,4105,5330,2875,4105,4159.60,0.55,0,-8,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,559,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.36,3935,20240711,5.72,4235,-1.77,20250102,4050,2.72,20250103,5420,-23.25,20240108,3935,5.72,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,120217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,30,2,0.73,1643270,395,8.43,4105,4200,4105,5330,2875,4105,4160.18,0.55,0,0,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,556,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.82,3935,20240711,5.08,4235,-2.36,20250102,4050,2.10,20250103,5420,-23.71,20240108,3935,5.08,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,110217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,25,2,0.61,1635005,393,8.39,4105,4200,4105,5330,2875,4105,4160.32,0.55,0,0,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,555,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.91,3935,20240711,4.96,4235,-2.48,20250102,4050,1.98,20250103,5420,-23.80,20240108,3935,4.96,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,100216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,20,2,0.49,1478215,355,7.58,4105,4200,4105,5330,2875,4105,4163.99,0.55,0,0,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,555,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-25.00,3935,20240711,4.83,4235,-2.60,20250102,4050,1.85,20250103,5420,-23.89,20240108,3935,4.83,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250106,090214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4115,10,2,0.24,123430,30,0.64,4105,4115,4105,5330,2875,4105,4114.33,0.55,0,0,4268,4186,4118,4036,3968,4180,4030,67,1225,500,2950,5,1,13446474,553,-0.96,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-25.18,3935,20240711,4.57,4235,-2.83,20250102,4050,1.60,20250103,5420,-24.08,20240108,3935,4.57,20240711,0.07,N,007680,500,67 억,,73655,N,N,0,N,00,N
20250103,160217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,0,3,0.00,17186320,4167,126.20,4105,4200,4050,5330,2875,4105,4124.39,0.55,0,-303,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,552,-0.96,0.20,12,0.03,-4272.00,20879.00,5500,20231226,-25.36,3935,20240711,4.32,4235,-3.07,20250102,4050,1.36,20250103,5420,-24.26,20240108,3935,4.32,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,150216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,35,2,0.85,13141905,3183,96.40,4105,4200,4050,5330,2875,4105,4128.78,0.55,0,-193,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,557,-0.97,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-24.73,3935,20240711,5.21,4235,-2.24,20250102,4050,2.22,20250103,5420,-23.62,20240108,3935,5.21,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,140216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,5,2,0.12,11163410,2702,81.83,4105,4200,4050,5330,2875,4105,4131.54,0.55,0,-186,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,553,-0.96,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-25.27,3935,20240711,4.45,4235,-2.95,20250102,4050,1.48,20250103,5420,-24.17,20240108,3935,4.45,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,130216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,50,2,1.22,3796925,918,27.80,4105,4200,4050,5330,2875,4105,4136.08,0.55,0,-92,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-24.45,3935,20240711,5.59,4235,-1.89,20250102,4050,2.59,20250103,5420,-23.34,20240108,3935,5.59,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,120216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,55,2,1.34,3701135,895,27.10,4105,4200,4050,5330,2875,4105,4135.35,0.55,0,-89,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-24.36,3935,20240711,5.72,4235,-1.77,20250102,4050,2.72,20250103,5420,-23.25,20240108,3935,5.72,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,110216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,55,2,1.34,2983090,722,21.87,4105,4200,4050,5330,2875,4105,4131.70,0.55,0,52,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-24.36,3935,20240711,5.72,4235,-1.77,20250102,4050,2.72,20250103,5420,-23.25,20240108,3935,5.72,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,100216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,65,2,1.58,1777480,432,13.08,4105,4170,4050,5330,2875,4105,4114.54,0.55,0,-88,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,561,-0.98,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.18,3935,20240711,5.97,4235,-1.53,20250102,4050,2.96,20250103,5420,-23.06,20240108,3935,5.97,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250103,090216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,30,2,0.73,855315,210,6.36,4105,4135,4050,5330,2875,4105,4072.93,0.55,0,0,4298,4201,4138,4041,3978,4250,4090,67,1225,500,2950,5,1,13446474,556,-0.97,0.20,12,0.00,-4272.00,20879.00,5500,20231226,-24.82,3935,20240711,5.08,4235,-2.36,20250102,4050,2.10,20250103,5420,-23.71,20240108,3935,5.08,20240711,0.08,N,007680,500,67 억,,73958,N,N,0,N,00,N
20250102,160215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,50,2,1.23,13350605,3230,24.96,4075,4235,4075,5270,2840,4055,4133.31,0.55,0,-80,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,552,-0.96,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-25.36,3935,20240711,4.32,4235,-3.07,20250102,4075,0.74,20250102,5420,-24.26,20240102,3935,4.32,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,150216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,50,2,1.23,12394090,2997,23.16,4075,4235,4075,5270,2840,4055,4135.50,0.55,0,14,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,552,-0.96,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-25.36,3935,20240711,4.32,4235,-3.07,20250102,4075,0.74,20250102,5420,-24.26,20240102,3935,4.32,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,140214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,90,2,2.22,11961985,2892,22.35,4075,4235,4075,5270,2840,4055,4136.23,0.55,0,14,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,557,-0.97,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-24.64,3935,20240711,5.34,4235,-2.13,20250102,4075,1.72,20250102,5420,-23.52,20240102,3935,5.34,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,130215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,65,2,1.60,9480845,2291,17.70,4075,4235,4075,5270,2840,4055,4138.30,0.55,0,36,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,554,-0.96,0.20,12,0.02,-4272.00,20879.00,5500,20231226,-25.09,3935,20240711,4.70,4235,-2.72,20250102,4075,1.10,20250102,5420,-23.99,20240102,3935,4.70,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,120215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,135,2,3.33,5854125,1419,10.97,4075,4235,4075,5270,2840,4055,4125.53,0.55,0,139,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-23.82,3935,20240711,6.48,4235,-1.06,20250102,4075,2.82,20250102,5420,-22.69,20240102,3935,6.48,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,110208,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,135,2,3.33,5737605,1391,10.75,4075,4235,4075,5270,2840,4055,4124.81,0.55,0,127,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5500,20231226,-23.82,3935,20240711,6.48,4235,-1.06,20250102,4075,2.82,20250102,5420,-22.69,20240102,3935,6.48,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,100215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,0,0,0.00,0,0,0,5270,2840,4055,0.00,0.55,0,0,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5500,20231226,-26.27,3935,20240711,3.05,0,0.00,0,0,0.00,0,5420,-25.18,20240102,3935,3.05,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N
20250102,090213,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,0,0,0.00,0,0,0,5270,2840,4055,0.00,0.55,0,0,4301,4177,4116,3992,3931,4147,3962,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5500,20231226,-26.27,3935,20240711,3.05,0,0.00,0,0,0.00,0,5420,-25.18,20240102,3935,3.05,20240711,0.10,N,007680,500,67 억,,73935,N,N,0,N,00,N