KissMeData/094820/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9660	60	2	0.62	1303413020	133916	74.40	9840	9920	9570	12480	6720	9600	9733.11	1.33	-12368	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1457	15.21	1.11	12	0.89	635.00	8668.00	15200	20240529	-36.45	6900	20241209	40.00	10180	-5.11	20250117	7890	22.43	20250102	15200	-36.45	20240529	6900	40.00	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
3	20250124	150744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9630	30	2	0.31	1221888060	125471	69.71	9840	9920	9570	12480	6720	9600	9738.41	1.33	-13946	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1452	15.17	1.11	12	0.83	635.00	8668.00	15200	20240529	-36.64	6900	20241209	39.57	10180	-5.40	20250117	7890	22.05	20250102	15200	-36.64	20240529	6900	39.57	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
4	20250124	140743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9590	-10	5	-0.10	1123709510	115254	64.04	9840	9920	9570	12480	6720	9600	9749.85	1.33	-13026	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1446	15.10	1.11	12	0.76	635.00	8668.00	15200	20240529	-36.91	6900	20241209	38.99	10180	-5.80	20250117	7890	21.55	20250102	15200	-36.91	20240529	6900	38.99	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
5	20250124	130745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9660	60	2	0.62	987133100	101028	56.13	9840	9920	9630	12480	6720	9600	9770.89	1.33	-10644	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1457	15.21	1.11	12	0.67	635.00	8668.00	15200	20240529	-36.45	6900	20241209	40.00	10180	-5.11	20250117	7890	22.43	20250102	15200	-36.45	20240529	6900	40.00	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
6	20250124	120742	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9670	70	2	0.73	938548080	96013	53.35	9840	9920	9630	12480	6720	9600	9775.22	1.33	-8384	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1458	15.23	1.12	12	0.64	635.00	8668.00	15200	20240529	-36.38	6900	20241209	40.14	10180	-5.01	20250117	7890	22.56	20250102	15200	-36.38	20240529	6900	40.14	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
7	20250124	110743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9690	90	2	0.94	856617760	87532	48.63	9840	9920	9680	12480	6720	9600	9786.34	1.33	-9379	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1461	15.26	1.12	12	0.58	635.00	8668.00	15200	20240529	-36.25	6900	20241209	40.43	10180	-4.81	20250117	7890	22.81	20250102	15200	-36.25	20240529	6900	40.43	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
8	20250124	100741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9810	210	2	2.19	675633750	68940	38.30	9840	9920	9690	12480	6720	9600	9800.32	1.33	-9723	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1479	15.45	1.13	12	0.46	635.00	8668.00	15200	20240529	-35.46	6900	20241209	42.17	10180	-3.63	20250117	7890	24.33	20250102	15200	-35.46	20240529	6900	42.17	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
9	20250124	090745	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9700	100	2	1.04	227043490	23141	12.86	9840	9920	9690	12480	6720	9600	9811.31	1.33	-8611	10146	9872	9696	9422	9246	9785	9335	75	2880	500	6720	10	1	15078709	1463	15.28	1.12	12	0.15	635.00	8668.00	15200	20240529	-36.18	6900	20241209	40.58	10180	-4.72	20250117	7890	22.94	20250102	15200	-36.18	20240529	6900	40.58	20241209	3.44	N	094820	500	75 억	200256	N	N	0	N	N
10	20250123	160741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9600	-90	5	-0.93	1723281880	177083	75.81	9750	9970	9520	12590	6790	9690	9732.64	1.45	-19253	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1448	15.12	1.11	12	1.17	635.00	8668.00	15200	20240529	-36.84	6900	20241209	39.13	10180	-5.70	20250117	7890	21.67	20250102	15200	-36.84	20240529	6900	39.13	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
11	20250123	150740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9550	-140	5	-1.44	1610105180	165255	70.75	9750	9970	9550	12590	6790	9690	9743.16	1.45	-22170	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1440	15.04	1.10	12	1.10	635.00	8668.00	15200	20240529	-37.17	6900	20241209	38.41	10180	-6.19	20250117	7890	21.04	20250102	15200	-37.17	20240529	6900	38.41	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
12	20250123	140740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9650	-40	5	-0.41	1424206980	145892	62.46	9750	9970	9640	12590	6790	9690	9762.06	1.45	-17997	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1455	15.20	1.11	12	0.97	635.00	8668.00	15200	20240529	-36.51	6900	20241209	39.86	10180	-5.21	20250117	7890	22.31	20250102	15200	-36.51	20240529	6900	39.86	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
13	20250123	130738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9690	0	3	0.00	1334493930	136628	58.49	9750	9970	9640	12590	6790	9690	9767.35	1.45	-18133	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1461	15.26	1.12	12	0.91	635.00	8668.00	15200	20240529	-36.25	6900	20241209	40.43	10180	-4.81	20250117	7890	22.81	20250102	15200	-36.25	20240529	6900	40.43	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
14	20250123	120740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9680	-10	5	-0.10	1179347500	120579	51.62	9750	9970	9650	12590	6790	9690	9780.70	1.45	-20428	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1460	15.24	1.12	12	0.80	635.00	8668.00	15200	20240529	-36.32	6900	20241209	40.29	10180	-4.91	20250117	7890	22.69	20250102	15200	-36.32	20240529	6900	40.29	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
15	20250123	110731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9730	40	2	0.41	1083395750	110681	47.38	9750	9970	9650	12590	6790	9690	9788.45	1.45	-17443	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1467	15.32	1.12	12	0.73	635.00	8668.00	15200	20240529	-35.99	6900	20241209	41.01	10180	-4.42	20250117	7890	23.32	20250102	15200	-35.99	20240529	6900	41.01	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
16	20250123	100739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9720	30	2	0.31	921127420	93936	40.21	9750	9970	9680	12590	6790	9690	9805.90	1.45	-19656	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1466	15.31	1.12	12	0.62	635.00	8668.00	15200	20240529	-36.05	6900	20241209	40.87	10180	-4.52	20250117	7890	23.19	20250102	15200	-36.05	20240529	6900	40.87	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
17	20250123	090739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9690	0	3	0.00	104707990	10766	4.61	9750	9780	9690	12590	6790	9690	9725.80	1.45	-3263	10076	9882	9736	9542	9396	9980	9640	75	2900	500	6780	10	1	15078709	1461	15.26	1.12	12	0.07	635.00	8668.00	15200	20240529	-36.25	6900	20241209	40.43	10180	-4.81	20250117	7890	22.81	20250102	15200	-36.25	20240529	6900	40.43	20241209	3.51	N	094820	500	75 억	219386	N	N	94	N	N
18	20250122	160734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9690	190	2	2.00	2267888870	232132	194.42	9640	9930	9590	12350	6650	9500	9770.02	1.57	-10304	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1461	15.26	1.12	12	1.54	635.00	8668.00	15200	20240529	-36.25	6900	20241209	40.43	10180	-4.81	20250117	7890	22.81	20250102	15200	-36.25	20240529	6900	40.43	20241209	3.55	N	094820	500	75 억	236118	N	N	94	N	N
19	20250122	150735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9710	210	2	2.21	2187177320	223799	187.44	9640	9930	9590	12350	6650	9500	9772.95	1.57	-10324	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1464	15.29	1.12	12	1.48	635.00	8668.00	15200	20240529	-36.12	6900	20241209	40.72	10180	-4.62	20250117	7890	23.07	20250102	15200	-36.12	20240529	6900	40.72	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
20	20250122	140733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9730	230	2	2.42	1988414160	203304	170.27	9640	9930	9590	12350	6650	9500	9780.50	1.57	-7623	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1467	15.32	1.12	12	1.35	635.00	8668.00	15200	20240529	-35.99	6900	20241209	41.01	10180	-4.42	20250117	7890	23.32	20250102	15200	-35.99	20240529	6900	41.01	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
21	20250122	130735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9720	220	2	2.32	1823470470	186331	156.06	9640	9930	9590	12350	6650	9500	9786.19	1.57	-8114	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1466	15.31	1.12	12	1.24	635.00	8668.00	15200	20240529	-36.05	6900	20241209	40.87	10180	-4.52	20250117	7890	23.19	20250102	15200	-36.05	20240529	6900	40.87	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
22	20250122	120732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9780	280	2	2.95	1616628450	165142	138.31	9640	9930	9590	12350	6650	9500	9789.32	1.57	-8755	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1475	15.40	1.13	12	1.10	635.00	8668.00	15200	20240529	-35.66	6900	20241209	41.74	10180	-3.93	20250117	7890	23.95	20250102	15200	-35.66	20240529	6900	41.74	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
23	20250122	110734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9760	260	2	2.74	1454086580	148531	124.40	9640	9930	9590	12350	6650	9500	9789.79	1.57	-11469	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1472	15.37	1.13	12	0.99	635.00	8668.00	15200	20240529	-35.79	6900	20241209	41.45	10180	-4.13	20250117	7890	23.70	20250102	15200	-35.79	20240529	6900	41.45	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
24	20250122	100734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9730	230	2	2.42	1287909970	131418	110.07	9640	9930	9590	12350	6650	9500	9800.10	1.57	-11158	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1467	15.32	1.12	12	0.87	635.00	8668.00	15200	20240529	-35.99	6900	20241209	41.01	10180	-4.42	20250117	7890	23.32	20250102	15200	-35.99	20240529	6900	41.01	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
25	20250122	090736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9770	270	2	2.84	123806550	12748	10.68	9640	9790	9590	12350	6650	9500	9711.84	1.57	2895	9726	9612	9536	9422	9346	9575	9385	75	2850	500	6650	10	1	15078709	1473	15.39	1.13	12	0.08	635.00	8668.00	15200	20240529	-35.72	6900	20241209	41.59	10180	-4.03	20250117	7890	23.83	20250102	15200	-35.72	20240529	6900	41.59	20241209	3.55	N	094820	500	75 억	236118	N	N	0	N	N
26	20250121	160730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9500	-20	5	-0.21	1118958550	117147	38.18	9570	9650	9460	12370	6670	9520	9551.91	1.48	12310	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1432	14.96	1.10	12	0.78	635.00	8668.00	15200	20240529	-37.50	6900	20241209	37.68	10180	-6.68	20250117	7890	20.41	20250102	15200	-37.50	20240529	6900	37.68	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
27	20250121	150731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9520	0	3	0.00	1031396400	107932	35.18	9570	9650	9460	12370	6670	9520	9555.98	1.48	12441	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1435	14.99	1.10	12	0.72	635.00	8668.00	15200	20240529	-37.37	6900	20241209	37.97	10180	-6.48	20250117	7890	20.66	20250102	15200	-37.37	20240529	6900	37.97	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
28	20250121	140732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9530	10	2	0.11	961535250	100593	32.79	9570	9650	9460	12370	6670	9520	9558.67	1.48	12928	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1437	15.01	1.10	12	0.67	635.00	8668.00	15200	20240529	-37.30	6900	20241209	38.12	10180	-6.39	20250117	7890	20.79	20250102	15200	-37.30	20240529	6900	38.12	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
29	20250121	130731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	40	2	0.42	862121980	90157	29.38	9570	9650	9460	12370	6670	9520	9562.45	1.48	13377	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1442	15.06	1.10	12	0.60	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
30	20250121	120722	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9570	50	2	0.53	786009470	82197	26.79	9570	9650	9460	12370	6670	9520	9562.51	1.48	14410	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1443	15.07	1.10	12	0.55	635.00	8668.00	15200	20240529	-37.04	6900	20241209	38.70	10180	-5.99	20250117	7890	21.29	20250102	15200	-37.04	20240529	6900	38.70	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
31	20250121	110654	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9600	80	2	0.84	689186180	72118	23.51	9570	9640	9460	12370	6670	9520	9556.37	1.48	12561	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1448	15.12	1.11	12	0.48	635.00	8668.00	15200	20240529	-36.84	6900	20241209	39.13	10180	-5.70	20250117	7890	21.67	20250102	15200	-36.84	20240529	6900	39.13	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
32	20250121	100650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	40	2	0.42	408741990	42814	13.95	9570	9640	9460	12370	6670	9520	9546.92	1.48	3451	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1442	15.06	1.10	12	0.28	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
33	20250121	090732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9550	30	2	0.32	160678360	16903	5.51	9570	9580	9460	12370	6670	9520	9505.91	1.48	1500	10086	9802	9656	9372	9226	9730	9300	75	2850	500	6660	10	1	15078709	1440	15.04	1.10	12	0.11	635.00	8668.00	15200	20240529	-37.17	6900	20241209	38.41	10180	-6.19	20250117	7890	21.04	20250102	15200	-37.17	20240529	6900	38.41	20241209	3.45	N	094820	500	75 억	223871	N	N	2333	N	N
34	20250120	160728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9520	-10	5	-0.10	2944928100	304365	29.52	9610	9940	9510	12380	6680	9530	9675.81	1.64	-24204	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1435	14.99	1.10	12	2.02	635.00	8668.00	15200	20240529	-37.37	6900	20241209	37.97	10180	-6.48	20250117	7890	20.66	20250102	15200	-37.37	20240529	6900	37.97	20241209	3.47	N	094820	500	75 억	247951	N	N	2333	N	N
35	20250120	150731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9510	-20	5	-0.21	2859514770	295396	28.65	9610	9940	9510	12380	6680	9530	9680.28	1.64	-25041	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1434	14.98	1.10	12	1.96	635.00	8668.00	15200	20240529	-37.43	6900	20241209	37.83	10180	-6.58	20250117	7890	20.53	20250102	15200	-37.43	20240529	6900	37.83	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
36	20250120	140728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	30	2	0.31	2491447320	256785	24.90	9610	9940	9520	12380	6680	9530	9702.46	1.64	-33690	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1442	15.06	1.10	12	1.70	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
37	20250120	130728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9700	170	2	1.78	2346161980	241660	23.44	9610	9940	9520	12380	6680	9530	9708.52	1.64	-29641	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1463	15.28	1.12	12	1.60	635.00	8668.00	15200	20240529	-36.18	6900	20241209	40.58	10180	-4.72	20250117	7890	22.94	20250102	15200	-36.18	20240529	6900	40.58	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
38	20250120	120730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9700	170	2	1.78	2126650950	218975	21.24	9610	9940	9520	12380	6680	9530	9711.84	1.64	-33548	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1463	15.28	1.12	12	1.45	635.00	8668.00	15200	20240529	-36.18	6900	20241209	40.58	10180	-4.72	20250117	7890	22.94	20250102	15200	-36.18	20240529	6900	40.58	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
39	20250120	110731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9790	260	2	2.73	1904121090	196110	19.02	9610	9940	9520	12380	6680	9530	9709.45	1.64	-31585	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1476	15.42	1.13	12	1.30	635.00	8668.00	15200	20240529	-35.59	6900	20241209	41.88	10180	-3.83	20250117	7890	24.08	20250102	15200	-35.59	20240529	6900	41.88	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
40	20250120	100729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9930	400	2	4.20	1209002860	125144	12.14	9610	9930	9520	12380	6680	9530	9660.89	1.64	-17242	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1497	15.64	1.15	12	0.83	635.00	8668.00	15200	20240529	-34.67	6900	20241209	43.91	10180	-2.46	20250117	7890	25.86	20250102	15200	-34.67	20240529	6900	43.91	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
41	20250120	090730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9570	40	2	0.42	268010860	27905	2.71	9610	9650	9550	12380	6680	9530	9604.40	1.64	-13671	10516	10022	9686	9192	8856	10270	9440	75	2850	500	6670	10	1	15078709	1443	15.07	1.10	12	0.19	635.00	8668.00	15200	20240529	-37.04	6900	20241209	38.70	10180	-5.99	20250117	7890	21.29	20250102	15200	-37.04	20240529	6900	38.70	20241209	3.47	N	094820	500	75 억	247951	N	N	0	N	N
42	20250117	160728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9530	410	2	4.50	9974934380	1024543	972.59	9510	10180	9350	11850	6390	9120	9736.26	1.52	18367	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1437	15.01	1.10	12	6.79	635.00	8668.00	15200	20240529	-37.30	6900	20241209	38.12	10180	-6.39	20250117	7890	20.79	20250102	15200	-37.30	20240529	6900	38.12	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
43	20250117	150729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9520	400	2	4.39	9753586340	1001278	950.50	9510	10180	9350	11850	6390	9120	9741.14	1.52	13548	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1435	14.99	1.10	12	6.64	635.00	8668.00	15200	20240529	-37.37	6900	20241209	37.97	10180	-6.48	20250117	7890	20.66	20250102	15200	-37.37	20240529	6900	37.97	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
44	20250117	140730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9440	320	2	3.51	9386979930	962830	914.00	9510	10180	9350	11850	6390	9120	9749.36	1.52	16677	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1423	14.87	1.09	12	6.39	635.00	8668.00	15200	20240529	-37.89	6900	20241209	36.81	10180	-7.27	20250117	7890	19.65	20250102	15200	-37.89	20240529	6900	36.81	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
45	20250117	130728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9360	240	2	2.63	9272449850	950618	902.41	9510	10180	9350	11850	6390	9120	9754.13	1.52	16549	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1411	14.74	1.08	12	6.30	635.00	8668.00	15200	20240529	-38.42	6900	20241209	35.65	10180	-8.06	20250117	7890	18.63	20250102	15200	-38.42	20240529	6900	35.65	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
46	20250117	120730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9420	300	2	3.29	8920120270	913085	866.78	9510	10180	9350	11850	6390	9120	9769.21	1.52	7214	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1420	14.83	1.09	12	6.06	635.00	8668.00	15200	20240529	-38.03	6900	20241209	36.52	10180	-7.47	20250117	7890	19.39	20250102	15200	-38.03	20240529	6900	36.52	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
47	20250117	110728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	440	2	4.82	8291767160	846567	803.64	9510	10180	9430	11850	6390	9120	9794.58	1.52	-14002	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1442	15.06	1.10	12	5.61	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
48	20250117	100730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9740	620	2	6.80	7556590870	770294	731.23	9510	10180	9430	11850	6390	9120	9810.01	1.52	-28911	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1469	15.34	1.12	12	5.11	635.00	8668.00	15200	20240529	-35.92	6900	20241209	41.16	10180	-4.32	20250117	7890	23.45	20250102	15200	-35.92	20240529	6900	41.16	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
49	20250117	090729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9820	700	2	7.68	2511403730	258867	245.74	9510	9920	9430	11850	6390	9120	9701.52	1.52	-18236	9386	9252	9146	9012	8906	9240	9000	75	2730	500	6380	10	1	15078709	1481	15.46	1.13	12	1.72	635.00	8668.00	15200	20240529	-35.39	6900	20241209	42.32	9920	-1.01	20250117	7890	24.46	20250102	15200	-35.39	20240529	6900	42.32	20241209	3.52	N	094820	500	75 억	229700	N	N	30	N	N
50	20250116	160723	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9120	140	2	1.56	951219090	104197	69.71	9120	9280	9040	11670	6290	8980	9129.05	1.50	4151	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1375	14.36	1.05	12	0.69	635.00	8668.00	15200	20240529	-40.00	6900	20241209	32.17	9710	-6.08	20250113	7890	15.59	20250102	15200	-40.00	20240529	6900	32.17	20241209	3.67	N	094820	500	75 억	225594	N	N	30	N	N
51	20250116	150650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9110	130	2	1.45	924351040	101250	67.74	9120	9280	9040	11670	6290	8980	9129.39	1.50	4213	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1374	14.35	1.05	12	0.67	635.00	8668.00	15200	20240529	-40.07	6900	20241209	32.03	9710	-6.18	20250113	7890	15.46	20250102	15200	-40.07	20240529	6900	32.03	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
52	20250116	140728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9070	90	2	1.00	841057920	92062	61.59	9120	9280	9040	11670	6290	8980	9135.78	1.50	1379	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1368	14.28	1.05	12	0.61	635.00	8668.00	15200	20240529	-40.33	6900	20241209	31.45	9710	-6.59	20250113	7890	14.96	20250102	15200	-40.33	20240529	6900	31.45	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
53	20250116	130727	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9110	130	2	1.45	743793710	81338	54.42	9120	9280	9040	11670	6290	8980	9144.48	1.50	-633	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1374	14.35	1.05	12	0.54	635.00	8668.00	15200	20240529	-40.07	6900	20241209	32.03	9710	-6.18	20250113	7890	15.46	20250102	15200	-40.07	20240529	6900	32.03	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
54	20250116	120726	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9150	170	2	1.89	672801190	73530	49.20	9120	9280	9040	11670	6290	8980	9150.02	1.50	-175	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1380	14.41	1.06	12	0.49	635.00	8668.00	15200	20240529	-39.80	6900	20241209	32.61	9710	-5.77	20250113	7890	15.97	20250102	15200	-39.80	20240529	6900	32.61	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
55	20250116	110728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9110	130	2	1.45	585293100	63962	42.79	9120	9280	9040	11670	6290	8980	9150.64	1.50	-1365	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1374	14.35	1.05	12	0.42	635.00	8668.00	15200	20240529	-40.07	6900	20241209	32.03	9710	-6.18	20250113	7890	15.46	20250102	15200	-40.07	20240529	6900	32.03	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
56	20250116	100728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9100	120	2	1.34	488484440	53301	35.66	9120	9280	9050	11670	6290	8980	9164.64	1.50	-2579	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1372	14.33	1.05	12	0.35	635.00	8668.00	15200	20240529	-40.13	6900	20241209	31.88	9710	-6.28	20250113	7890	15.34	20250102	15200	-40.13	20240529	6900	31.88	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
57	20250116	090729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9260	280	2	3.12	180987730	19694	13.18	9120	9260	9110	11670	6290	8980	9189.99	1.50	-576	9293	9136	9033	8876	8773	9085	8825	75	2690	500	6280	10	1	15078709	1396	14.58	1.07	12	0.13	635.00	8668.00	15200	20240529	-39.08	6900	20241209	34.20	9710	-4.63	20250113	7890	17.36	20250102	15200	-39.08	20240529	6900	34.20	20241209	3.67	N	094820	500	75 억	225594	N	N	2	N	N
58	20250115	160725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8980	-240	5	-2.60	1337388900	147986	69.28	9050	9190	8930	11980	6460	9220	9037.14	1.46	5968	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1354	14.14	1.04	12	0.98	635.00	8668.00	15200	20240529	-40.92	6900	20241209	30.14	9710	-7.52	20250113	7890	13.81	20250102	15200	-40.92	20240529	6900	30.14	20241209	3.07	N	094820	500	75 억	219533	N	N	2	N	N
59	20250115	150726	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9000	-220	5	-2.39	1276810860	141244	66.12	9050	9190	8930	11980	6460	9220	9039.59	1.46	4206	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1357	14.17	1.04	12	0.94	635.00	8668.00	15200	20240529	-40.79	6900	20241209	30.43	9710	-7.31	20250113	7890	14.07	20250102	15200	-40.79	20240529	6900	30.43	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
60	20250115	140719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9020	-200	5	-2.17	1109386240	122639	57.41	9050	9190	8930	11980	6460	9220	9045.77	1.46	-1350	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1360	14.20	1.04	12	0.81	635.00	8668.00	15200	20240529	-40.66	6900	20241209	30.72	9710	-7.11	20250113	7890	14.32	20250102	15200	-40.66	20240529	6900	30.72	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
61	20250115	130726	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-60	5	-0.65	944258720	104467	48.90	9050	9190	8930	11980	6460	9220	9038.60	1.46	195	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1381	14.43	1.06	12	0.69	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	9710	-5.66	20250113	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
62	20250115	120714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-60	5	-0.65	834562380	92459	43.28	9050	9190	8930	11980	6460	9220	9026.02	1.46	3642	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1381	14.43	1.06	12	0.61	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	9710	-5.66	20250113	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
63	20250115	110726	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9050	-170	5	-1.84	698169060	77525	36.29	9050	9150	8930	11980	6460	9220	9005.37	1.46	6553	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1365	14.25	1.04	12	0.51	635.00	8668.00	15200	20240529	-40.46	6900	20241209	31.16	9710	-6.80	20250113	7890	14.70	20250102	15200	-40.46	20240529	6900	31.16	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
64	20250115	100725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9010	-210	5	-2.28	540622920	60069	28.12	9050	9150	8930	11980	6460	9220	8999.55	1.46	6489	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1359	14.19	1.04	12	0.40	635.00	8668.00	15200	20240529	-40.72	6900	20241209	30.58	9710	-7.21	20250113	7890	14.20	20250102	15200	-40.72	20240529	6900	30.58	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
65	20250115	090729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9070	-150	5	-1.63	87305790	9654	4.52	9050	9090	9010	11980	6460	9220	9041.07	1.46	-1512	9520	9370	9200	9050	8880	9445	9125	75	2760	500	6450	10	1	15078709	1368	14.28	1.05	12	0.06	635.00	8668.00	15200	20240529	-40.33	6900	20241209	31.45	9710	-6.59	20250113	7890	14.96	20250102	15200	-40.33	20240529	6900	31.45	20241209	3.07	N	094820	500	75 억	219533	N	N	0	N	N
66	20250114	160711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9220	10	2	0.11	1944214430	212409	14.81	9080	9350	9030	11970	6450	9210	9153.12	1.27	27949	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1390	14.52	1.06	12	1.41	635.00	8668.00	15200	20240529	-39.34	6900	20241209	33.62	9710	-5.05	20250113	7890	16.86	20250102	15200	-39.34	20240529	6900	33.62	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
67	20250114	150723	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9220	10	2	0.11	1865210380	203833	14.21	9080	9350	9030	11970	6450	9210	9150.68	1.27	30332	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1390	14.52	1.06	12	1.35	635.00	8668.00	15200	20240529	-39.34	6900	20241209	33.62	9710	-5.05	20250113	7890	16.86	20250102	15200	-39.34	20240529	6900	33.62	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
68	20250114	140722	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	-40	5	-0.43	1724888430	188495	13.14	9080	9350	9030	11970	6450	9210	9150.84	1.27	29782	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1383	14.44	1.06	12	1.25	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	9710	-5.56	20250113	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
69	20250114	130721	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9180	-30	5	-0.33	1456963780	159176	11.10	9080	9350	9030	11970	6450	9210	9153.16	1.27	21698	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1384	14.46	1.06	12	1.06	635.00	8668.00	15200	20240529	-39.61	6900	20241209	33.04	9710	-5.46	20250113	7890	16.35	20250102	15200	-39.61	20240529	6900	33.04	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
70	20250114	120718	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	-40	5	-0.43	1244357850	135913	9.48	9080	9350	9030	11970	6450	9210	9155.55	1.27	14943	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1383	14.44	1.06	12	0.90	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	9710	-5.56	20250113	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
71	20250114	110719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9190	-20	5	-0.22	1057490980	115403	8.05	9080	9350	9030	11970	6450	9210	9163.46	1.27	13670	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1386	14.47	1.06	12	0.77	635.00	8668.00	15200	20240529	-39.54	6900	20241209	33.19	9710	-5.36	20250113	7890	16.48	20250102	15200	-39.54	20240529	6900	33.19	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
72	20250114	100717	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9240	30	2	0.33	870000810	94949	6.62	9080	9350	9030	11970	6450	9210	9162.82	1.27	6467	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1393	14.55	1.07	12	0.63	635.00	8668.00	15200	20240529	-39.21	6900	20241209	33.91	9710	-4.84	20250113	7890	17.11	20250102	15200	-39.21	20240529	6900	33.91	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
73	20250114	090721	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-50	5	-0.54	232664720	25306	1.76	9080	9350	9080	11970	6450	9210	9194.05	1.27	4416	10303	9756	9163	8616	8023	10030	8890	75	2760	500	6440	10	1	15078709	1381	14.43	1.06	12	0.17	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	9710	-5.66	20250113	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.03	N	094820	500	75 억	191499	N	N	0	N	N
74	20250113	160711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9210	700	2	8.23	13381144880	1431172	532.33	8660	9710	8570	11060	5960	8510	9349.83	1.69	-63308	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1389	14.50	1.06	12	9.49	635.00	8668.00	15200	20240529	-39.41	6900	20241209	33.48	9710	-5.15	20250113	7890	16.73	20250102	15200	-39.41	20240529	6900	33.48	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
75	20250113	150714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	690	2	8.11	13122346120	1403093	521.88	8660	9710	8570	11060	5960	8510	9352.44	1.69	-62787	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1387	14.49	1.06	12	9.31	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	9710	-5.25	20250113	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
76	20250113	140706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9240	730	2	8.58	12056394580	1287048	478.72	8660	9710	8570	11060	5960	8510	9367.48	1.69	-71878	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1393	14.55	1.07	12	8.54	635.00	8668.00	15200	20240529	-39.21	6900	20241209	33.91	9710	-4.84	20250113	7890	17.11	20250102	15200	-39.21	20240529	6900	33.91	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
77	20250113	130704	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9540	1030	2	12.10	5611505830	602764	224.20	8660	9710	8570	11060	5960	8510	9309.62	1.69	-69586	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1439	15.02	1.10	12	4.00	635.00	8668.00	15200	20240529	-37.24	6900	20241209	38.26	9710	-1.75	20250113	7890	20.91	20250102	15200	-37.24	20240529	6900	38.26	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
78	20250113	120707	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8770	260	2	3.06	1039487630	118667	44.14	8660	8880	8570	11060	5960	8510	8759.70	1.69	-1619	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1322	13.81	1.01	12	0.79	635.00	8668.00	15200	20240529	-42.30	6900	20241209	27.10	8900	-1.46	20250110	7890	11.15	20250102	15200	-42.30	20240529	6900	27.10	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
79	20250113	110706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8740	230	2	2.70	987543730	112726	41.93	8660	8880	8570	11060	5960	8510	8760.57	1.69	-1331	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1318	13.76	1.01	12	0.75	635.00	8668.00	15200	20240529	-42.50	6900	20241209	26.67	8900	-1.80	20250110	7890	10.77	20250102	15200	-42.50	20240529	6900	26.67	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
80	20250113	100705	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8850	340	2	4.00	646719760	73954	27.51	8660	8870	8570	11060	5960	8510	8744.89	1.69	1553	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1334	13.94	1.02	12	0.49	635.00	8668.00	15200	20240529	-41.78	6900	20241209	28.26	8900	-0.56	20250110	7890	12.17	20250102	15200	-41.78	20240529	6900	28.26	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
81	20250113	090710	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8590	80	2	0.94	141076360	16292	6.06	8660	8720	8590	11060	5960	8510	8659.24	1.69	-381	9076	8792	8616	8332	8156	8705	8245	75	2550	500	5950	10	1	15078709	1295	13.53	0.99	12	0.11	635.00	8668.00	15200	20240529	-43.49	6900	20241209	24.49	8900	-3.48	20250110	7890	8.87	20250102	15200	-43.49	20240529	6900	24.49	20241209	3.03	N	094820	500	75 억	255267	N	N	0	N	N
82	20250110	160651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8510	230	2	2.78	2311798820	268534	359.69	8650	8900	8440	10760	5800	8280	8609.24	1.91	-32631	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1283	13.40	0.98	12	1.78	635.00	8668.00	15200	20240529	-44.01	6900	20241209	23.33	8900	-4.38	20250110	7890	7.86	20250102	15200	-44.01	20240529	6900	23.33	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
83	20250110	150659	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8530	250	2	3.02	2250826900	261380	350.10	8650	8900	8440	10760	5800	8280	8611.39	1.91	-32260	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1286	13.43	0.98	12	1.73	635.00	8668.00	15200	20240529	-43.88	6900	20241209	23.62	8900	-4.16	20250110	7890	8.11	20250102	15200	-43.88	20240529	6900	23.62	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
84	20250110	140703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8490	210	2	2.54	2127702320	246938	330.76	8650	8900	8440	10760	5800	8280	8616.41	1.91	-33266	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1280	13.37	0.98	12	1.64	635.00	8668.00	15200	20240529	-44.14	6900	20241209	23.04	8900	-4.61	20250110	7890	7.60	20250102	15200	-44.14	20240529	6900	23.04	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
85	20250110	130701	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8520	240	2	2.90	2039493360	236556	316.85	8650	8900	8440	10760	5800	8280	8621.69	1.91	-33019	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1285	13.42	0.98	12	1.57	635.00	8668.00	15200	20240529	-43.95	6900	20241209	23.48	8900	-4.27	20250110	7890	7.98	20250102	15200	-43.95	20240529	6900	23.48	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
86	20250110	120702	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8540	260	2	3.14	1934890360	224291	300.42	8650	8900	8440	10760	5800	8280	8626.78	1.91	-33274	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1288	13.45	0.99	12	1.49	635.00	8668.00	15200	20240529	-43.82	6900	20241209	23.77	8900	-4.04	20250110	7890	8.24	20250102	15200	-43.82	20240529	6900	23.77	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
87	20250110	110701	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8560	280	2	3.38	1860182980	215585	288.76	8650	8900	8440	10760	5800	8280	8628.62	1.91	-33777	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1291	13.48	0.99	12	1.43	635.00	8668.00	15200	20240529	-43.68	6900	20241209	24.06	8900	-3.82	20250110	7890	8.49	20250102	15200	-43.68	20240529	6900	24.06	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
88	20250110	100659	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8670	390	2	4.71	1607289200	186113	249.29	8650	8900	8440	10760	5800	8280	8636.19	1.91	-34203	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1307	13.65	1.00	12	1.23	635.00	8668.00	15200	20240529	-42.96	6900	20241209	25.65	8900	-2.58	20250110	7890	9.89	20250102	15200	-42.96	20240529	6900	25.65	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
89	20250110	090703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8560	280	2	3.38	782947620	90740	121.54	8650	8900	8440	10760	5800	8280	8628.68	1.91	-32924	8526	8402	8206	8082	7886	8465	8145	75	2480	500	5790	10	1	15078709	1291	13.48	0.99	12	0.60	635.00	8668.00	15200	20240529	-43.68	6900	20241209	24.06	8900	-3.82	20250110	7890	8.49	20250102	15200	-43.68	20240529	6900	24.06	20241209	3.01	N	094820	500	75 억	287879	N	N	617	N	N
90	20250109	160656	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8280	130	2	1.60	603271280	73969	186.72	8210	8330	8010	10590	5710	8150	8154.47	1.91	1289	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1249	13.04	0.96	12	0.49	635.00	8668.00	15200	20240529	-45.53	6900	20241209	20.00	8340	-0.72	20250107	7890	4.94	20250102	15200	-45.53	20240529	6900	20.00	20241209	3.01	N	094820	500	75 억	287310	N	N	617	N	N
91	20250109	150659	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8300	150	2	1.84	508051570	62462	157.68	8210	8330	8010	10590	5710	8150	8133.77	1.91	5655	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1252	13.07	0.96	12	0.41	635.00	8668.00	15200	20240529	-45.39	6900	20241209	20.29	8340	-0.48	20250107	7890	5.20	20250102	15200	-45.39	20240529	6900	20.29	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
92	20250109	140658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8160	10	2	0.12	343443570	42526	107.35	8210	8210	8010	10590	5710	8150	8076.08	1.91	170	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1230	12.85	0.94	12	0.28	635.00	8668.00	15200	20240529	-46.32	6900	20241209	18.26	8340	-2.16	20250107	7890	3.42	20250102	15200	-46.32	20240529	6900	18.26	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
93	20250109	130658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8070	-80	5	-0.98	255148020	31641	79.87	8210	8210	8010	10590	5710	8150	8063.84	1.91	-4753	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1217	12.71	0.93	12	0.21	635.00	8668.00	15200	20240529	-46.91	6900	20241209	16.96	8340	-3.24	20250107	7890	2.28	20250102	15200	-46.91	20240529	6900	16.96	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
94	20250109	120658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8070	-80	5	-0.98	223741670	27738	70.02	8210	8210	8010	10590	5710	8150	8066.25	1.91	-5145	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1217	12.71	0.93	12	0.18	635.00	8668.00	15200	20240529	-46.91	6900	20241209	16.96	8340	-3.24	20250107	7890	2.28	20250102	15200	-46.91	20240529	6900	16.96	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
95	20250109	110701	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8060	-90	5	-1.10	183627020	22751	57.43	8210	8210	8010	10590	5710	8150	8071.16	1.91	-5550	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1215	12.69	0.93	12	0.15	635.00	8668.00	15200	20240529	-46.97	6900	20241209	16.81	8340	-3.36	20250107	7890	2.15	20250102	15200	-46.97	20240529	6900	16.81	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
96	20250109	100658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8080	-70	5	-0.86	161871930	20058	50.63	8210	8210	8010	10590	5710	8150	8070.19	1.91	-7145	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1218	12.72	0.93	12	0.13	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	8340	-3.12	20250107	7890	2.41	20250102	15200	-46.84	20240529	6900	17.10	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
97	20250109	090702	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8080	-70	5	-0.86	55545580	6840	17.27	8210	8210	8020	10590	5710	8150	8120.70	1.91	-5254	8290	8220	8120	8050	7950	8255	8085	75	2440	500	5700	10	1	15078709	1218	12.72	0.93	12	0.05	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	8340	-3.12	20250107	7890	2.41	20250102	15200	-46.84	20240529	6900	17.10	20241209	3.01	N	094820	500	75 억	287310	N	N	0	N	N
98	20250108	160652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8150	-50	5	-0.61	320433870	39431	107.75	8120	8190	8020	10660	5740	8200	8126.44	1.89	2612	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1229	12.83	0.94	12	0.26	635.00	8668.00	15200	20240529	-46.38	6900	20241209	18.12	8340	-2.28	20250107	7890	3.30	20250102	15200	-46.38	20240529	6900	18.12	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
99	20250108	150655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8130	-70	5	-0.85	295375600	36352	99.33	8120	8190	8020	10660	5740	8200	8125.43	1.89	2428	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1226	12.80	0.94	12	0.24	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	8340	-2.52	20250107	7890	3.04	20250102	15200	-46.51	20240529	6900	17.83	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
100	20250108	140657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8140	-60	5	-0.73	274414250	33773	92.29	8120	8190	8020	10660	5740	8200	8125.26	1.89	2532	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1227	12.82	0.94	12	0.22	635.00	8668.00	15200	20240529	-46.45	6900	20241209	17.97	8340	-2.40	20250107	7890	3.17	20250102	15200	-46.45	20240529	6900	17.97	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
101	20250108	130657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8140	-60	5	-0.73	262746720	32338	88.36	8120	8190	8020	10660	5740	8200	8125.01	1.89	2514	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1227	12.82	0.94	12	0.21	635.00	8668.00	15200	20240529	-46.45	6900	20241209	17.97	8340	-2.40	20250107	7890	3.17	20250102	15200	-46.45	20240529	6900	17.97	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
102	20250108	120653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8130	-70	5	-0.85	236164380	29067	79.43	8120	8190	8020	10660	5740	8200	8124.83	1.89	3019	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1226	12.80	0.94	12	0.19	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	8340	-2.52	20250107	7890	3.04	20250102	15200	-46.51	20240529	6900	17.83	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
103	20250108	110654	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8130	-70	5	-0.85	158870060	19562	53.45	8120	8190	8020	10660	5740	8200	8121.36	1.89	-574	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1226	12.80	0.94	12	0.13	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	8340	-2.52	20250107	7890	3.04	20250102	15200	-46.51	20240529	6900	17.83	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
104	20250108	100655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8120	-80	5	-0.98	115572020	14225	38.87	8120	8190	8020	10660	5740	8200	8124.57	1.89	-782	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1224	12.79	0.94	12	0.09	635.00	8668.00	15200	20240529	-46.58	6900	20241209	17.68	8340	-2.64	20250107	7890	2.92	20250102	15200	-46.58	20240529	6900	17.68	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
105	20250108	090656	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8190	-10	5	-0.12	23098360	2832	7.74	8120	8190	8070	10660	5740	8200	8156.20	1.89	-1416	8393	8296	8243	8146	8093	8270	8120	75	2460	500	5740	10	1	15078709	1235	12.90	0.94	12	0.02	635.00	8668.00	15200	20240529	-46.12	6900	20241209	18.70	8340	-1.80	20250107	7890	3.80	20250102	15200	-46.12	20240529	6900	18.70	20241209	3.01	N	094820	500	75 억	284698	N	N	28	N	N
106	20250107	160650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8200	-30	5	-0.36	300512410	36434	75.01	8240	8340	8190	10690	5770	8230	8248.13	1.91	-3242	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1236	12.91	0.95	12	0.24	635.00	8668.00	15200	20240529	-46.05	6900	20241209	18.84	8340	-1.68	20250107	7890	3.93	20250102	15200	-46.05	20240529	6900	18.84	20241209	3.01	N	094820	500	75 억	287894	N	N	28	N	N
107	20250107	150651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8210	-20	5	-0.24	274965260	33319	68.60	8240	8340	8200	10690	5770	8230	8252.51	1.91	-2651	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1238	12.93	0.95	12	0.22	635.00	8668.00	15200	20240529	-45.99	6900	20241209	18.99	8340	-1.56	20250107	7890	4.06	20250102	15200	-45.99	20240529	6900	18.99	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
108	20250107	140649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8250	20	2	0.24	241056470	29197	60.11	8240	8340	8200	10690	5770	8230	8256.21	1.91	-1054	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1244	12.99	0.95	12	0.19	635.00	8668.00	15200	20240529	-45.72	6900	20241209	19.57	8340	-1.08	20250107	7890	4.56	20250102	15200	-45.72	20240529	6900	19.57	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
109	20250107	130649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8260	30	2	0.36	197030780	23852	49.11	8240	8340	8200	10690	5770	8230	8260.56	1.91	-746	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1246	13.01	0.95	12	0.16	635.00	8668.00	15200	20240529	-45.66	6900	20241209	19.71	8340	-0.96	20250107	7890	4.69	20250102	15200	-45.66	20240529	6900	19.71	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
110	20250107	120650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8280	50	2	0.61	168959410	20449	42.10	8240	8340	8200	10690	5770	8230	8262.48	1.91	-441	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1249	13.04	0.96	12	0.14	635.00	8668.00	15200	20240529	-45.53	6900	20241209	20.00	8340	-0.72	20250107	7890	4.94	20250102	15200	-45.53	20240529	6900	20.00	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
111	20250107	110647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8280	50	2	0.61	140742040	17036	35.08	8240	8340	8200	10690	5770	8230	8261.45	1.91	-314	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1249	13.04	0.96	12	0.11	635.00	8668.00	15200	20240529	-45.53	6900	20241209	20.00	8340	-0.72	20250107	7890	4.94	20250102	15200	-45.53	20240529	6900	20.00	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
112	20250107	100651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8260	30	2	0.36	108148250	13088	26.95	8240	8340	8200	10690	5770	8230	8263.16	1.91	-1248	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1246	13.01	0.95	12	0.09	635.00	8668.00	15200	20240529	-45.66	6900	20241209	19.71	8340	-0.96	20250107	7890	4.69	20250102	15200	-45.66	20240529	6900	19.71	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
113	20250107	090652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8280	50	2	0.61	20609570	2489	5.12	8240	8340	8200	10690	5770	8230	8280.26	1.91	506	8403	8316	8213	8126	8023	8360	8170	75	2460	500	5760	10	1	15078709	1249	13.04	0.96	12	0.02	635.00	8668.00	15200	20240529	-45.53	6900	20241209	20.00	8340	-0.72	20250107	7890	4.94	20250102	15200	-45.53	20240529	6900	20.00	20241209	3.01	N	094820	500	75 억	287894	N	N	0	N	N
114	20250106	160643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8230	130	2	1.60	394842760	48218	143.77	8170	8300	8110	10530	5670	8100	8188.65	1.82	13924	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1241	12.96	0.95	12	0.32	635.00	8668.00	15200	20240529	-45.86	6900	20241209	19.28	8300	-0.84	20250106	7890	4.31	20250102	15200	-45.86	20240529	6900	19.28	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
115	20250106	150643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8240	140	2	1.73	345675650	42242	125.95	8170	8300	8110	10530	5670	8100	8183.22	1.82	13272	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1242	12.98	0.95	12	0.28	635.00	8668.00	15200	20240529	-45.79	6900	20241209	19.42	8300	-0.72	20250106	7890	4.44	20250102	15200	-45.79	20240529	6900	19.42	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
116	20250106	140643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8210	110	2	1.36	295974000	36194	107.92	8170	8300	8110	10530	5670	8100	8177.43	1.82	10657	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1238	12.93	0.95	12	0.24	635.00	8668.00	15200	20240529	-45.99	6900	20241209	18.99	8300	-1.08	20250106	7890	4.06	20250102	15200	-45.99	20240529	6900	18.99	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
117	20250106	130640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8240	140	2	1.73	276709710	33852	100.93	8170	8300	8110	10530	5670	8100	8174.10	1.82	10154	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1242	12.98	0.95	12	0.22	635.00	8668.00	15200	20240529	-45.79	6900	20241209	19.42	8300	-0.72	20250106	7890	4.44	20250102	15200	-45.79	20240529	6900	19.42	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
118	20250106	120639	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8220	120	2	1.48	245282060	30030	89.54	8170	8300	8110	10530	5670	8100	8167.90	1.82	9695	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1239	12.94	0.95	12	0.20	635.00	8668.00	15200	20240529	-45.92	6900	20241209	19.13	8300	-0.96	20250106	7890	4.18	20250102	15200	-45.92	20240529	6900	19.13	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
119	20250106	110639	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8210	110	2	1.36	206248110	25272	75.35	8170	8300	8110	10530	5670	8100	8161.13	1.82	8713	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1238	12.93	0.95	12	0.17	635.00	8668.00	15200	20240529	-45.99	6900	20241209	18.99	8300	-1.08	20250106	7890	4.06	20250102	15200	-45.99	20240529	6900	18.99	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
120	20250106	100638	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8200	100	2	1.23	159004450	19499	58.14	8170	8300	8110	10530	5670	8100	8154.49	1.82	6152	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1236	12.91	0.95	12	0.13	635.00	8668.00	15200	20240529	-46.05	6900	20241209	18.84	8300	-1.20	20250106	7890	3.93	20250102	15200	-46.05	20240529	6900	18.84	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
121	20250106	090636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8210	110	2	1.36	30733050	3743	11.16	8170	8300	8170	10530	5670	8100	8210.81	1.82	1106	8353	8226	8103	7976	7853	8290	8040	75	2430	500	5670	10	1	15078709	1238	12.93	0.95	12	0.02	635.00	8668.00	15200	20240529	-45.99	6900	20241209	18.99	8300	-1.08	20250106	7890	4.06	20250102	15200	-45.99	20240529	6900	18.99	20241209	3.04	N	094820	500	75 억	273977	N	N	72	N	N
122	20250103	160635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8100	50	2	0.62	269057110	33079	121.56	7980	8230	7980	10460	5640	8050	8133.98	1.81	853	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1221	12.76	0.93	12	0.22	635.00	8668.00	15200	20240529	-46.71	6900	20241209	17.39	8230	-1.58	20250103	7890	2.66	20250102	15200	-46.71	20240529	6900	17.39	20241209	3.03	N	094820	500	75 억	272985	N	N	72	N	N
123	20250103	150637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8100	50	2	0.62	237615560	29208	107.34	7980	8230	7980	10460	5640	8050	8135.29	1.81	144	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1221	12.76	0.93	12	0.19	635.00	8668.00	15200	20240529	-46.71	6900	20241209	17.39	8230	-1.58	20250103	7890	2.66	20250102	15200	-46.71	20240529	6900	17.39	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
124	20250103	140636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8130	80	2	0.99	204399130	25118	92.31	7980	8230	7980	10460	5640	8050	8137.56	1.81	-1144	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1226	12.80	0.94	12	0.17	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	8230	-1.22	20250103	7890	3.04	20250102	15200	-46.51	20240529	6900	17.83	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
125	20250103	130637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8180	130	2	1.61	164208440	20185	74.18	7980	8230	7980	10460	5640	8050	8135.17	1.81	1263	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1233	12.88	0.94	12	0.13	635.00	8668.00	15200	20240529	-46.18	6900	20241209	18.55	8230	-0.61	20250103	7890	3.68	20250102	15200	-46.18	20240529	6900	18.55	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
126	20250103	120634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8140	90	2	1.12	140904100	17321	63.65	7980	8230	7980	10460	5640	8050	8134.87	1.81	1101	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1227	12.82	0.94	12	0.11	635.00	8668.00	15200	20240529	-46.45	6900	20241209	17.97	8230	-1.09	20250103	7890	3.17	20250102	15200	-46.45	20240529	6900	17.97	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
127	20250103	110636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8090	40	2	0.50	127564760	15681	57.63	7980	8230	7980	10460	5640	8050	8134.99	1.81	1770	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1220	12.74	0.93	12	0.10	635.00	8668.00	15200	20240529	-46.78	6900	20241209	17.25	8230	-1.70	20250103	7890	2.53	20250102	15200	-46.78	20240529	6900	17.25	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
128	20250103	100633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8150	100	2	1.24	84057310	10306	37.87	7980	8230	7980	10460	5640	8050	8156.15	1.81	1951	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1229	12.83	0.94	12	0.07	635.00	8668.00	15200	20240529	-46.38	6900	20241209	18.12	8230	-0.97	20250103	7890	3.30	20250102	15200	-46.38	20240529	6900	18.12	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
129	20250103	090636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8150	100	2	1.24	16282400	2008	7.38	7980	8170	7980	10460	5640	8050	8108.76	1.81	730	8290	8170	8030	7910	7770	8230	7970	75	2410	500	5630	10	1	15078709	1229	12.83	0.94	12	0.01	635.00	8668.00	15200	20240529	-46.38	6900	20241209	18.12	8170	-0.24	20250103	7890	3.30	20250102	15200	-46.38	20240529	6900	18.12	20241209	3.03	N	094820	500	75 억	272985	N	N	166	N	N
130	20250102	160631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8050	80	2	1.00	218346470	27129	84.29	7970	8150	7890	10360	5580	7970	8048.45	1.71	6528	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1214	12.68	0.93	12	0.18	635.00	8668.00	15200	20240529	-47.04	6900	20241209	16.67	8150	-1.23	20250102	7890	2.03	20250102	15200	-47.04	20240529	6900	16.67	20241209	3.05	N	094820	500	75 억	257558	N	N	166	N	N
131	20250102	150632	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8080	110	2	1.38	204428770	25403	78.93	7970	8150	7890	10360	5580	7970	8047.43	1.71	5914	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1218	12.72	0.93	12	0.17	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	8150	-0.86	20250102	7890	2.41	20250102	15200	-46.84	20240529	6900	17.10	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
132	20250102	140629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8090	120	2	1.51	189144450	23514	73.06	7970	8150	7890	10360	5580	7970	8043.91	1.71	5351	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1220	12.74	0.93	12	0.16	635.00	8668.00	15200	20240529	-46.78	6900	20241209	17.25	8150	-0.74	20250102	7890	2.53	20250102	15200	-46.78	20240529	6900	17.25	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
133	20250102	130629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8040	70	2	0.88	171687780	21350	66.34	7970	8150	7890	10360	5580	7970	8041.58	1.71	4138	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1212	12.66	0.93	12	0.14	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	8150	-1.35	20250102	7890	1.90	20250102	15200	-47.11	20240529	6900	16.52	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
134	20250102	120628	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8080	110	2	1.38	148288640	18441	57.30	7970	8150	7890	10360	5580	7970	8041.25	1.71	3102	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1218	12.72	0.93	12	0.12	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	8150	-0.86	20250102	7890	2.41	20250102	15200	-46.84	20240529	6900	17.10	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
135	20250102	110620	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	8080	110	2	1.38	100534320	12493	38.82	7970	8150	7890	10360	5580	7970	8047.25	1.71	3057	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1218	12.72	0.93	12	0.08	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	8150	-0.86	20250102	7890	2.41	20250102	15200	-46.84	20240529	6900	17.10	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
136	20250102	100626	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7950	-20	5	-0.25	19637560	2471	7.68	7970	7970	7890	10360	5580	7970	7947.21	1.71	-1424	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1199	12.52	0.92	12	0.02	635.00	8668.00	15200	20240529	-47.70	6900	20241209	15.22	7970	-0.25	20250102	7890	0.76	20250102	15200	-47.70	20240529	6900	15.22	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
137	20250102	090621	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7970	0	3	0.00	0	0	0.00	0	0	0	10360	5580	7970	0.00	1.71	0	8143	8056	7913	7826	7683	8100	7870	75	2390	500	5570	10	1	15078709	1202	12.55	0.92	12	0.00	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	0	0.00	0	0	0.00	0	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History