KissMeData/060370/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

61 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	160607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17520	-40	5	-0.23	6731774630	379845	101.59	17800	18090	17460	22800	12300	17560	17722.46	0.44	-12466	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5724	39.11	3.65	12	1.16	448.00	4798.00	24850	20240711	-29.50	8710	20240311	101.15	19700	-11.07	20250117	14730	18.94	20250102	24850	-29.50	20240711	8710	101.15	20240311	1.57	N	060370	1000	326 억	145324	N	N	13476	N	N
3	20250124	150606	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17590	30	2	0.17	6006999840	338533	90.54	17800	18090	17460	22800	12300	17560	17744.21	0.44	-5080	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5746	39.26	3.67	12	1.04	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	19700	-10.71	20250117	14730	19.42	20250102	24850	-29.22	20240711	8710	101.95	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
4	20250124	140605	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17600	40	2	0.23	5368597590	302213	80.83	17800	18090	17460	22800	12300	17560	17764.28	0.44	-7270	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5750	39.29	3.67	12	0.93	448.00	4798.00	24850	20240711	-29.18	8710	20240311	102.07	19700	-10.66	20250117	14730	19.48	20250102	24850	-29.18	20240711	8710	102.07	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
5	20250124	130607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17590	30	2	0.17	4785902140	269112	71.98	17800	18090	17460	22800	12300	17560	17784.05	0.44	-10878	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5746	39.26	3.67	12	0.82	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	19700	-10.71	20250117	14730	19.42	20250102	24850	-29.22	20240711	8710	101.95	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
6	20250124	120604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17550	-10	5	-0.06	4564074740	256496	68.60	17800	18090	17460	22800	12300	17560	17793.94	0.44	-8675	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5733	39.17	3.66	12	0.79	448.00	4798.00	24850	20240711	-29.38	8710	20240311	101.49	19700	-10.91	20250117	14730	19.14	20250102	24850	-29.38	20240711	8710	101.49	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
7	20250124	110606	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17540	-20	5	-0.11	4310114910	241999	64.73	17800	18090	17460	22800	12300	17560	17810.47	0.44	-10214	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5730	39.15	3.66	12	0.74	448.00	4798.00	24850	20240711	-29.42	8710	20240311	101.38	19700	-10.96	20250117	14730	19.08	20250102	24850	-29.42	20240711	8710	101.38	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
8	20250124	100604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17590	30	2	0.17	3697887370	207098	55.39	17800	18090	17530	22800	12300	17560	17855.74	0.44	-2641	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5746	39.26	3.67	12	0.63	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	19700	-10.71	20250117	14730	19.42	20250102	24850	-29.22	20240711	8710	101.95	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
9	20250124	090607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17900	340	2	1.94	1187299050	66051	17.67	17800	18070	17680	22800	12300	17560	17975.49	0.44	10012	18506	18032	17706	17232	16906	17870	17070	327	5240	1000	11580	10	1	32668854	5848	39.96	3.73	12	0.20	448.00	4798.00	24850	20240711	-27.97	8710	20240311	105.51	19700	-9.14	20250117	14730	21.52	20250102	24850	-27.97	20240711	8710	105.51	20240311	1.57	N	060370	1000	326 억	145324	N	N	1966	N	N
10	20250123	160604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17560	-220	5	-1.24	6559473170	370644	107.19	17790	18180	17380	23100	12450	17780	17697.73	0.58	-45195	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5737	39.20	3.66	12	1.13	448.00	4798.00	24850	20240711	-29.34	8710	20240311	101.61	19700	-10.86	20250117	14730	19.21	20250102	24850	-29.34	20240711	8710	101.61	20240311	1.54	N	060370	1000	326 억	190521	N	N	1966	N	N
11	20250123	150603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17510	-270	5	-1.52	6220575990	351307	101.60	17790	18180	17380	23100	12450	17780	17706.91	0.58	-46718	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5720	39.08	3.65	12	1.08	448.00	4798.00	24850	20240711	-29.54	8710	20240311	101.03	19700	-11.12	20250117	14730	18.87	20250102	24850	-29.54	20240711	8710	101.03	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
12	20250123	140603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17600	-180	5	-1.01	5554188910	313457	90.65	17790	18180	17380	23100	12450	17780	17719.11	0.58	-41590	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5750	39.29	3.67	12	0.96	448.00	4798.00	24850	20240711	-29.18	8710	20240311	102.07	19700	-10.66	20250117	14730	19.48	20250102	24850	-29.18	20240711	8710	102.07	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
13	20250123	130602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17580	-200	5	-1.12	5374640730	303234	87.69	17790	18180	17380	23100	12450	17780	17724.37	0.58	-39479	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5743	39.24	3.66	12	0.93	448.00	4798.00	24850	20240711	-29.26	8710	20240311	101.84	19700	-10.76	20250117	14730	19.35	20250102	24850	-29.26	20240711	8710	101.84	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
14	20250123	120603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17420	-360	5	-2.02	4326991750	243763	70.50	17790	18180	17380	23100	12450	17780	17750.79	0.58	-17213	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5691	38.88	3.63	12	0.75	448.00	4798.00	24850	20240711	-29.90	8710	20240311	100.00	19700	-11.57	20250117	14730	18.26	20250102	24850	-29.90	20240711	8710	100.00	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
15	20250123	110557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17510	-270	5	-1.52	4062515960	228628	66.12	17790	18180	17380	23100	12450	17780	17769.10	0.58	-11195	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5720	39.08	3.65	12	0.70	448.00	4798.00	24850	20240711	-29.54	8710	20240311	101.03	19700	-11.12	20250117	14730	18.87	20250102	24850	-29.54	20240711	8710	101.03	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
16	20250123	100602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17400	-380	5	-2.14	3436730490	192804	55.76	17790	18180	17390	23100	12450	17780	17825.04	0.58	-25466	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5684	38.84	3.63	12	0.59	448.00	4798.00	24850	20240711	-29.98	8710	20240311	99.77	19700	-11.68	20250117	14730	18.13	20250102	24850	-29.98	20240711	8710	99.77	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
17	20250123	090601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18000	220	2	1.24	476723650	26583	7.69	17790	18020	17750	23100	12450	17780	17934.48	0.58	-2415	18293	18036	17833	17576	17373	18165	17705	327	5320	1000	11730	10	1	32668854	5880	40.18	3.75	12	0.08	448.00	4798.00	24850	20240711	-27.57	8710	20240311	106.66	19700	-8.63	20250117	14730	22.20	20250102	24850	-27.57	20240711	8710	106.66	20240311	1.54	N	060370	1000	326 억	190521	N	N	48	N	N
18	20250122	160558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17780	150	2	0.85	6108256480	342074	92.14	17630	18090	17630	22900	12350	17630	17856.67	0.71	-41571	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5809	39.69	3.71	12	1.05	448.00	4798.00	24850	20240711	-28.45	8710	20240311	104.13	19700	-9.75	20250117	14730	20.71	20250102	24850	-28.45	20240711	8710	104.13	20240311	1.53	N	060370	1000	326 억	231641	N	N	48	N	N
19	20250122	150559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17800	170	2	0.96	5682485850	318129	85.69	17630	18090	17630	22900	12350	17630	17862.21	0.71	-36773	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5815	39.73	3.71	12	0.97	448.00	4798.00	24850	20240711	-28.37	8710	20240311	104.36	19700	-9.64	20250117	14730	20.84	20250102	24850	-28.37	20240711	8710	104.36	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
20	20250122	140557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17810	180	2	1.02	4729321860	264667	71.29	17630	18090	17630	22900	12350	17630	17868.95	0.71	-30335	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5818	39.75	3.71	12	0.81	448.00	4798.00	24850	20240711	-28.33	8710	20240311	104.48	19700	-9.59	20250117	14730	20.91	20250102	24850	-28.33	20240711	8710	104.48	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
21	20250122	130600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17850	220	2	1.25	4345472090	243101	65.48	17630	18090	17630	22900	12350	17630	17875.17	0.71	-21833	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5831	39.84	3.72	12	0.74	448.00	4798.00	24850	20240711	-28.17	8710	20240311	104.94	19700	-9.39	20250117	14730	21.18	20250102	24850	-28.17	20240711	8710	104.94	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
22	20250122	120557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17850	220	2	1.25	3907119870	218524	58.86	17630	18090	17630	22900	12350	17630	17879.59	0.71	-23446	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5831	39.84	3.72	12	0.67	448.00	4798.00	24850	20240711	-28.17	8710	20240311	104.94	19700	-9.39	20250117	14730	21.18	20250102	24850	-28.17	20240711	8710	104.94	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
23	20250122	110558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17790	160	2	0.91	3484321560	194806	52.47	17630	18090	17630	22900	12350	17630	17886.11	0.71	-25814	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5812	39.71	3.71	12	0.60	448.00	4798.00	24850	20240711	-28.41	8710	20240311	104.25	19700	-9.70	20250117	14730	20.77	20250102	24850	-28.41	20240711	8710	104.25	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
24	20250122	100558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17770	140	2	0.79	3082833800	172217	46.39	17630	18090	17630	22900	12350	17630	17900.87	0.71	-24592	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5805	39.67	3.70	12	0.53	448.00	4798.00	24850	20240711	-28.49	8710	20240311	104.02	19700	-9.80	20250117	14730	20.64	20250102	24850	-28.49	20240711	8710	104.02	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
25	20250122	090600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17930	300	2	1.70	427691980	24025	6.47	17630	17970	17630	22900	12350	17630	17801.96	0.71	6855	18170	17900	17750	17480	17330	17825	17405	327	5270	1000	11630	10	1	32668854	5858	40.02	3.74	12	0.07	448.00	4798.00	24850	20240711	-27.85	8710	20240311	105.86	19700	-8.98	20250117	14730	21.72	20250102	24850	-27.85	20240711	8710	105.86	20240311	1.53	N	060370	1000	326 억	231641	N	N	110	N	N
26	20250121	160555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17630	0	3	0.00	6521135460	366678	58.79	17790	18020	17600	22900	12350	17630	17785.08	0.64	20321	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5760	39.35	3.67	12	1.12	448.00	4798.00	24850	20240711	-29.05	8710	20240311	102.41	19700	-10.51	20250117	14730	19.69	20250102	24850	-29.05	20240711	8710	102.41	20240311	1.16	N	060370	1000	326 억	210530	N	N	110	N	N
27	20250121	150558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17710	80	2	0.45	5882159930	330506	52.99	17790	18020	17600	22900	12350	17630	17797.58	0.64	11096	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5786	39.53	3.69	12	1.01	448.00	4798.00	24850	20240711	-28.73	8710	20240311	103.33	19700	-10.10	20250117	14730	20.23	20250102	24850	-28.73	20240711	8710	103.33	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
28	20250121	140557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17840	210	2	1.19	4684824740	262856	42.14	17790	18020	17600	22900	12350	17630	17822.98	0.64	3781	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5828	39.82	3.72	12	0.80	448.00	4798.00	24850	20240711	-28.21	8710	20240311	104.82	19700	-9.44	20250117	14730	21.11	20250102	24850	-28.21	20240711	8710	104.82	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
29	20250121	130556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17870	240	2	1.36	4179325970	234511	37.60	17790	18020	17600	22900	12350	17630	17821.67	0.64	-1178	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5838	39.89	3.72	12	0.72	448.00	4798.00	24850	20240711	-28.09	8710	20240311	105.17	19700	-9.29	20250117	14730	21.32	20250102	24850	-28.09	20240711	8710	105.17	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
30	20250121	120547	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17850	220	2	1.25	3804539550	213555	34.24	17790	18020	17600	22900	12350	17630	17815.50	0.64	-26	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5831	39.84	3.72	12	0.65	448.00	4798.00	24850	20240711	-28.17	8710	20240311	104.94	19700	-9.39	20250117	14730	21.18	20250102	24850	-28.17	20240711	8710	104.94	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
31	20250121	110530	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17860	230	2	1.30	3438459700	193022	30.95	17790	18020	17600	22900	12350	17630	17814.08	0.64	119	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5835	39.87	3.72	12	0.59	448.00	4798.00	24850	20240711	-28.13	8710	20240311	105.05	19700	-9.34	20250117	14730	21.25	20250102	24850	-28.13	20240711	8710	105.05	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
32	20250121	100525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17650	20	2	0.11	2442744530	137052	21.97	17790	18020	17600	22900	12350	17630	17823.87	0.64	-11691	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5766	39.40	3.68	12	0.42	448.00	4798.00	24850	20240711	-28.97	8710	20240311	102.64	19700	-10.41	20250117	14730	19.82	20250102	24850	-28.97	20240711	8710	102.64	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
33	20250121	090556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17910	280	2	1.59	678904060	38035	6.10	17790	17980	17740	22900	12350	17630	17851.04	0.64	-3373	18696	18162	17806	17272	16916	17985	17095	327	5270	1000	11630	10	1	32668854	5851	39.98	3.73	12	0.12	448.00	4798.00	24850	20240711	-27.93	8710	20240311	105.63	19700	-9.09	20250117	14730	21.59	20250102	24850	-27.93	20240711	8710	105.63	20240311	1.16	N	060370	1000	326 억	210530	N	N	2818	N	N
34	20250120	160554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17630	-590	5	-3.24	10869475980	608254	8.55	18100	18340	17450	23650	12760	18220	17869.39	0.68	-9052	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5760	39.35	3.67	12	1.86	448.00	4798.00	24850	20240711	-29.05	8710	20240311	102.41	19700	-10.51	20250117	14730	19.69	20250102	24850	-29.05	20240711	8710	102.41	20240311	1.16	N	060370	1000	326 억	221292	N	N	2818	N	N
35	20250120	150556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17550	-670	5	-3.68	10128267490	566361	7.96	18100	18340	17450	23650	12760	18220	17882.37	0.68	-23552	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5733	39.17	3.66	12	1.73	448.00	4798.00	24850	20240711	-29.38	8710	20240311	101.49	19700	-10.91	20250117	14730	19.14	20250102	24850	-29.38	20240711	8710	101.49	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
36	20250120	140554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17580	-640	5	-3.51	8781403880	489778	6.89	18100	18340	17550	23650	12760	18220	17928.67	0.68	-32630	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5743	39.24	3.66	12	1.50	448.00	4798.00	24850	20240711	-29.26	8710	20240311	101.84	19700	-10.76	20250117	14730	19.35	20250102	24850	-29.26	20240711	8710	101.84	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
37	20250120	130554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17720	-500	5	-2.74	7729077190	430149	6.05	18100	18340	17650	23650	12760	18220	17967.69	0.68	-15447	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5789	39.55	3.69	12	1.32	448.00	4798.00	24850	20240711	-28.69	8710	20240311	103.44	19700	-10.05	20250117	14730	20.30	20250102	24850	-28.69	20240711	8710	103.44	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
38	20250120	120556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17700	-520	5	-2.85	7333819170	407880	5.74	18100	18340	17650	23650	12760	18220	17979.65	0.68	-16635	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5782	39.51	3.69	12	1.25	448.00	4798.00	24850	20240711	-28.77	8710	20240311	103.21	19700	-10.15	20250117	14730	20.16	20250102	24850	-28.77	20240711	8710	103.21	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
39	20250120	110556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17970	-250	5	-1.37	6456177700	358595	5.04	18100	18340	17650	23650	12760	18220	18003.40	0.68	-12608	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5871	40.11	3.75	12	1.10	448.00	4798.00	24850	20240711	-27.69	8710	20240311	106.31	19700	-8.78	20250117	14730	22.00	20250102	24850	-27.69	20240711	8710	106.31	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
40	20250120	100555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18040	-180	5	-0.99	4355760430	240767	3.39	18100	18340	17900	23650	12760	18220	18090.56	0.68	-35479	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5893	40.27	3.76	12	0.74	448.00	4798.00	24850	20240711	-27.40	8710	20240311	107.12	19700	-8.43	20250117	14730	22.47	20250102	24850	-27.40	20240711	8710	107.12	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
41	20250120	090556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17980	-240	5	-1.32	1621807040	89496	1.26	18100	18340	17930	23650	12760	18220	18120.27	0.68	-9852	20753	19486	18433	17166	16113	20120	17800	327	5430	1000	12020	10	1	32668854	5874	40.13	3.75	12	0.27	448.00	4798.00	24850	20240711	-27.65	8710	20240311	106.43	19700	-8.73	20250117	14730	22.06	20250102	24850	-27.65	20240711	8710	106.43	20240311	1.16	N	060370	1000	326 억	221292	N	N	4806	N	N
42	20250117	160553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18220	1320	2	7.81	131572734530	7079372	2312.27	18000	19700	17380	21950	11830	16900	18585.47	0.87	-67577	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5952	40.67	3.80	12	21.67	448.00	4798.00	24850	20240711	-26.68	8710	20240311	109.18	19700	-7.51	20250117	14730	23.69	20250102	24850	-26.68	20240711	8710	109.18	20240311	1.21	N	060370	1000	326 억	283227	N	N	4806	N	N
43	20250117	150554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18110	1210	2	7.16	129388720600	6959228	2273.03	18000	19700	17380	21950	11830	16900	18592.40	0.87	-91570	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5916	40.42	3.77	12	21.30	448.00	4798.00	24850	20240711	-27.12	8710	20240311	107.92	19700	-8.07	20250117	14730	22.95	20250102	24850	-27.12	20240711	8710	107.92	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
44	20250117	140555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17760	860	2	5.09	123262894120	6620681	2162.46	18000	19700	17380	21950	11830	16900	18617.86	0.87	-117647	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5802	39.64	3.70	12	20.27	448.00	4798.00	24850	20240711	-28.53	8710	20240311	103.90	19700	-9.85	20250117	14730	20.57	20250102	24850	-28.53	20240711	8710	103.90	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
45	20250117	130554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17860	960	2	5.68	120907411040	6488220	2119.19	18000	19700	17380	21950	11830	16900	18634.91	0.87	-114150	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5835	39.87	3.72	12	19.86	448.00	4798.00	24850	20240711	-28.13	8710	20240311	105.05	19700	-9.34	20250117	14730	21.25	20250102	24850	-28.13	20240711	8710	105.05	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
46	20250117	120555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17910	1010	2	5.98	115599393670	6192819	2022.71	18000	19700	17380	21950	11830	16900	18666.68	0.87	-103371	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5851	39.98	3.73	12	18.96	448.00	4798.00	24850	20240711	-27.93	8710	20240311	105.63	19700	-9.09	20250117	14730	21.59	20250102	24850	-27.93	20240711	8710	105.63	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
47	20250117	110555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18280	1380	2	8.17	110552465160	5914057	1931.66	18000	19700	17380	21950	11830	16900	18693.17	0.87	-117783	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5972	40.80	3.81	12	18.10	448.00	4798.00	24850	20240711	-26.44	8710	20240311	109.87	19700	-7.21	20250117	14730	24.10	20250102	24850	-26.44	20240711	8710	109.87	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
48	20250117	100555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18790	1890	2	11.18	55582147610	3023308	987.48	18000	19400	17380	21950	11830	16900	18384.55	0.87	-170418	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	6138	41.94	3.92	12	9.25	448.00	4798.00	24850	20240711	-24.39	8710	20240311	115.73	19400	-3.14	20250117	14730	27.56	20250102	24850	-24.39	20240711	8710	115.73	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
49	20250117	090556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17600	700	2	4.14	5752234610	322406	105.30	18000	18200	17480	21950	11830	16900	17841.59	0.87	-60189	17466	17182	16916	16632	16366	17325	16775	327	5050	1000	11150	10	1	32668854	5750	39.29	3.67	12	0.99	448.00	4798.00	24850	20240711	-29.18	8710	20240311	102.07	18200	-3.30	20250117	14730	19.48	20250102	24850	-29.18	20240711	8710	102.07	20240311	1.21	N	060370	1000	326 억	283227	N	N	196	N	N
50	20250116	160551	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16900	200	2	1.20	5037867640	297234	128.35	16760	17200	16650	21700	11690	16700	16949.37	0.82	4229	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5521	37.72	3.52	12	0.91	448.00	4798.00	24850	20240711	-31.99	8710	20240311	94.03	17770	-4.90	20250110	14730	14.73	20250102	24850	-31.99	20240711	8710	94.03	20240311	1.17	N	060370	1000	326 억	268795	N	N	196	N	N
51	20250116	150527	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16900	200	2	1.20	4759685040	280778	121.24	16760	17200	16650	21700	11690	16700	16951.77	0.82	1611	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5521	37.72	3.52	12	0.86	448.00	4798.00	24850	20240711	-31.99	8710	20240311	94.03	17770	-4.90	20250110	14730	14.73	20250102	24850	-31.99	20240711	8710	94.03	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
52	20250116	140553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16940	240	2	1.44	4404652660	259808	112.19	16760	17200	16650	21700	11690	16700	16953.49	0.82	-608	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5534	37.81	3.53	12	0.80	448.00	4798.00	24850	20240711	-31.83	8710	20240311	94.49	17770	-4.67	20250110	14730	15.00	20250102	24850	-31.83	20240711	8710	94.49	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
53	20250116	130553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16930	230	2	1.38	4212423430	248461	107.29	16760	17200	16650	21700	11690	16700	16954.06	0.82	31	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5531	37.79	3.53	12	0.76	448.00	4798.00	24850	20240711	-31.87	8710	20240311	94.37	17770	-4.73	20250110	14730	14.94	20250102	24850	-31.87	20240711	8710	94.37	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
54	20250116	120553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16910	210	2	1.26	4023314870	237281	102.46	16760	17200	16650	21700	11690	16700	16955.91	0.82	2863	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5524	37.75	3.52	12	0.73	448.00	4798.00	24850	20240711	-31.95	8710	20240311	94.14	17770	-4.84	20250110	14730	14.80	20250102	24850	-31.95	20240711	8710	94.14	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
55	20250116	110555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17190	490	2	2.93	3310745800	195425	84.39	16760	17190	16650	21700	11690	16700	16941.26	0.82	-5002	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5616	38.37	3.58	12	0.60	448.00	4798.00	24850	20240711	-30.82	8710	20240311	97.36	17770	-3.26	20250110	14730	16.70	20250102	24850	-30.82	20240711	8710	97.36	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
56	20250116	100554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17010	310	2	1.86	2289055810	135421	58.48	16760	17050	16650	21700	11690	16700	16903.26	0.82	-21377	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5557	37.97	3.55	12	0.41	448.00	4798.00	24850	20240711	-31.55	8710	20240311	95.29	17770	-4.28	20250110	14730	15.48	20250102	24850	-31.55	20240711	8710	95.29	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
57	20250116	090554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16680	-20	5	-0.12	232703420	13915	6.01	16760	16770	16660	21700	11690	16700	16723.21	0.82	-7092	17160	16930	16620	16390	16080	17045	16505	327	5000	1000	11020	10	1	32668854	5449	37.23	3.48	12	0.04	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	17770	-6.13	20250110	14730	13.24	20250102	24850	-32.88	20240711	8710	91.50	20240311	1.17	N	060370	1000	326 억	268795	N	N	105	N	N
58	20250115	160551	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16700	90	2	0.54	3818779120	230336	116.34	16600	16850	16310	21550	11630	16610	16578.99	0.80	8604	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5456	37.28	3.48	12	0.71	448.00	4798.00	24850	20240711	-32.80	8710	20240311	91.73	17770	-6.02	20250110	14730	13.37	20250102	24850	-32.80	20240711	8710	91.73	20240311	1.17	N	060370	1000	326 억	260857	N	N	105	N	N
59	20250115	150553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16700	90	2	0.54	3627410620	218868	110.55	16600	16850	16310	21550	11630	16610	16573.48	0.80	10022	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5456	37.28	3.48	12	0.67	448.00	4798.00	24850	20240711	-32.80	8710	20240311	91.73	17770	-6.02	20250110	14730	13.37	20250102	24850	-32.80	20240711	8710	91.73	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
60	20250115	140554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16660	50	2	0.30	3161352830	190794	96.37	16600	16850	16310	21550	11630	16610	16569.42	0.80	-1471	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5443	37.19	3.47	12	0.58	448.00	4798.00	24850	20240711	-32.96	8710	20240311	91.27	17770	-6.25	20250110	14730	13.10	20250102	24850	-32.96	20240711	8710	91.27	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
61	20250115	130552	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16680	70	2	0.42	2664367340	160860	81.25	16600	16850	16310	21550	11630	16610	16563.22	0.80	-5851	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5449	37.23	3.48	12	0.49	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	17770	-6.13	20250110	14730	13.24	20250102	24850	-32.88	20240711	8710	91.50	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
62	20250115	120545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16670	60	2	0.36	2498665270	150913	76.23	16600	16850	16310	21550	11630	16610	16556.93	0.80	-874	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5446	37.21	3.47	12	0.46	448.00	4798.00	24850	20240711	-32.92	8710	20240311	91.39	17770	-6.19	20250110	14730	13.17	20250102	24850	-32.92	20240711	8710	91.39	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
63	20250115	110552	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16520	-90	5	-0.54	1598251060	97067	49.03	16600	16660	16310	21550	11630	16610	16465.18	0.80	11	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5397	36.88	3.44	12	0.30	448.00	4798.00	24850	20240711	-33.52	8710	20240311	89.67	17770	-7.03	20250110	14730	12.15	20250102	24850	-33.52	20240711	8710	89.67	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
64	20250115	100552	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16440	-170	5	-1.02	1089313970	66336	33.51	16600	16600	16310	21550	11630	16610	16420.66	0.80	-5738	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5371	36.70	3.43	12	0.20	448.00	4798.00	24850	20240711	-33.84	8710	20240311	88.75	17770	-7.48	20250110	14730	11.61	20250102	24850	-33.84	20240711	8710	88.75	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
65	20250115	090554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16510	-100	5	-0.60	128267040	7761	3.92	16600	16600	16420	21550	11630	16610	16525.22	0.80	-1934	17010	16810	16560	16360	16110	16685	16235	327	4940	1000	10960	10	1	32668854	5394	36.85	3.44	12	0.02	448.00	4798.00	24850	20240711	-33.56	8710	20240311	89.55	17770	-7.09	20250110	14730	12.08	20250102	24850	-33.56	20240711	8710	89.55	20240311	1.17	N	060370	1000	326 억	260857	N	N	180	N	N
66	20250114	160539	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16610	160	2	0.97	3206601330	193605	92.89	16620	16760	16310	21350	11520	16450	16562.53	0.84	-13230	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5426	37.08	3.46	12	0.59	448.00	4798.00	24850	20240711	-33.16	8710	20240311	90.70	17770	-6.53	20250110	14730	12.76	20250102	24850	-33.16	20240711	8710	90.70	20240311	1.10	N	060370	1000	326 억	273206	N	N	180	N	N
67	20250114	150549	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16520	70	2	0.43	3017173980	182179	87.41	16620	16760	16310	21350	11520	16450	16561.60	0.84	-15575	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5397	36.88	3.44	12	0.56	448.00	4798.00	24850	20240711	-33.52	8710	20240311	89.67	17770	-7.03	20250110	14730	12.15	20250102	24850	-33.52	20240711	8710	89.67	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
68	20250114	140549	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16480	30	2	0.18	2696683880	162770	78.10	16620	16760	16310	21350	11520	16450	16567.46	0.84	-18563	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5384	36.79	3.43	12	0.50	448.00	4798.00	24850	20240711	-33.68	8710	20240311	89.21	17770	-7.26	20250110	14730	11.88	20250102	24850	-33.68	20240711	8710	89.21	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
69	20250114	130549	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16600	150	2	0.91	2349040120	141726	68.00	16620	16760	16310	21350	11520	16450	16574.53	0.84	-11508	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5423	37.05	3.46	12	0.43	448.00	4798.00	24850	20240711	-33.20	8710	20240311	90.59	17770	-6.58	20250110	14730	12.70	20250102	24850	-33.20	20240711	8710	90.59	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
70	20250114	120546	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16570	120	2	0.73	2095900680	126489	60.69	16620	16760	16310	21350	11520	16450	16569.83	0.84	-11022	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5413	36.99	3.45	12	0.39	448.00	4798.00	24850	20240711	-33.32	8710	20240311	90.24	17770	-6.75	20250110	14730	12.49	20250102	24850	-33.32	20240711	8710	90.24	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
71	20250114	110548	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16510	60	2	0.36	1987177320	119919	57.54	16620	16760	16310	21350	11520	16450	16571.01	0.84	-11436	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5394	36.85	3.44	12	0.37	448.00	4798.00	24850	20240711	-33.56	8710	20240311	89.55	17770	-7.09	20250110	14730	12.08	20250102	24850	-33.56	20240711	8710	89.55	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
72	20250114	100547	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16610	160	2	0.97	1557527310	94040	45.12	16620	16760	16310	21350	11520	16450	16562.40	0.84	-11146	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5426	37.08	3.46	12	0.29	448.00	4798.00	24850	20240711	-33.16	8710	20240311	90.70	17770	-6.53	20250110	14730	12.76	20250102	24850	-33.16	20240711	8710	90.70	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
73	20250114	090548	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16660	210	2	1.28	262329490	15764	7.56	16620	16710	16550	21350	11520	16450	16641.16	0.84	-649	16836	16642	16496	16302	16156	16620	16280	327	4900	1000	10850	10	1	32668854	5443	37.19	3.47	12	0.05	448.00	4798.00	24850	20240711	-32.96	8710	20240311	91.27	17770	-6.25	20250110	14730	13.10	20250102	24850	-32.96	20240711	8710	91.27	20240311	1.10	N	060370	1000	326 억	273206	N	N	308	N	N
74	20250113	160541	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16450	-200	5	-1.20	3412532620	207448	15.00	16450	16690	16350	21600	11660	16650	16449.87	0.87	-11485	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5374	36.72	3.43	12	0.64	448.00	4798.00	24850	20240711	-33.80	8710	20240311	88.86	17770	-7.43	20250110	14730	11.68	20250102	24850	-33.80	20240711	8710	88.86	20240311	1.15	N	060370	1000	326 억	284821	N	N	308	N	N
75	20250113	150544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16410	-240	5	-1.44	3203690610	194738	14.09	16450	16690	16350	21600	11660	16650	16451.08	0.87	-10837	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5361	36.63	3.42	12	0.60	448.00	4798.00	24850	20240711	-33.96	8710	20240311	88.40	17770	-7.65	20250110	14730	11.41	20250102	24850	-33.96	20240711	8710	88.40	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
76	20250113	140538	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16530	-120	5	-0.72	2888544100	175575	12.70	16450	16690	16350	21600	11660	16650	16451.68	0.87	-3075	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5400	36.90	3.45	12	0.54	448.00	4798.00	24850	20240711	-33.48	8710	20240311	89.78	17770	-6.98	20250110	14730	12.22	20250102	24850	-33.48	20240711	8710	89.78	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
77	20250113	130535	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16460	-190	5	-1.14	2536636120	154141	11.15	16450	16690	16350	21600	11660	16650	16456.34	0.87	-1747	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5377	36.74	3.43	12	0.47	448.00	4798.00	24850	20240711	-33.76	8710	20240311	88.98	17770	-7.37	20250110	14730	11.74	20250102	24850	-33.76	20240711	8710	88.98	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
78	20250113	120537	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16420	-230	5	-1.38	2227508670	135345	9.79	16450	16690	16350	21600	11660	16650	16457.72	0.87	-4032	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5364	36.65	3.42	12	0.41	448.00	4798.00	24850	20240711	-33.92	8710	20240311	88.52	17770	-7.60	20250110	14730	11.47	20250102	24850	-33.92	20240711	8710	88.52	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
79	20250113	110537	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16360	-290	5	-1.74	2035384370	123629	8.94	16450	16690	16350	21600	11660	16650	16463.34	0.87	-6305	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5345	36.52	3.41	12	0.38	448.00	4798.00	24850	20240711	-34.16	8710	20240311	87.83	17770	-7.93	20250110	14730	11.07	20250102	24850	-34.16	20240711	8710	87.83	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
80	20250113	100535	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16450	-200	5	-1.20	1202523660	73106	5.29	16450	16640	16350	21600	11660	16650	16448.48	0.87	4874	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5374	36.72	3.43	12	0.22	448.00	4798.00	24850	20240711	-33.80	8710	20240311	88.86	17770	-7.43	20250110	14730	11.68	20250102	24850	-33.80	20240711	8710	88.86	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
81	20250113	090540	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16500	-150	5	-0.90	408888890	24786	1.79	16450	16640	16430	21600	11660	16650	16495.50	0.87	3987	18443	17546	16873	15976	15303	17995	16425	327	4950	1000	10980	10	1	32668854	5390	36.83	3.44	12	0.08	448.00	4798.00	24850	20240711	-33.60	8710	20240311	89.44	17770	-7.15	20250110	14730	12.02	20250102	24850	-33.60	20240711	8710	89.44	20240311	1.15	N	060370	1000	326 억	284821	N	N	469	N	N
82	20250110	160533	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16650	710	2	4.45	23137540210	1373063	326.08	16500	17770	16200	20700	11160	15940	16851.16	0.86	-38575	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5439	37.17	3.47	12	4.20	448.00	4798.00	24850	20240711	-33.00	8710	20240311	91.16	17770	-6.30	20250110	14730	13.03	20250102	24850	-33.00	20240711	8710	91.16	20240311	1.16	N	060370	1000	326 억	282481	N	N	469	N	N
83	20250110	150532	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16580	640	2	4.02	22594174460	1340281	318.29	16500	17770	16200	20700	11160	15940	16857.80	0.86	-50725	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5416	37.01	3.46	12	4.10	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	17770	-6.70	20250110	14730	12.56	20250102	24850	-33.28	20240711	8710	90.36	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
84	20250110	140535	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16530	590	2	3.70	21823126350	1293817	307.26	16500	17770	16200	20700	11160	15940	16867.25	0.86	-62427	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5400	36.90	3.45	12	3.96	448.00	4798.00	24850	20240711	-33.48	8710	20240311	89.78	17770	-6.98	20250110	14730	12.22	20250102	24850	-33.48	20240711	8710	89.78	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
85	20250110	130532	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16510	570	2	3.58	20816948530	1232710	292.74	16500	17770	16200	20700	11160	15940	16887.15	0.86	-69212	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5394	36.85	3.44	12	3.77	448.00	4798.00	24850	20240711	-33.56	8710	20240311	89.55	17770	-7.09	20250110	14730	12.08	20250102	24850	-33.56	20240711	8710	89.55	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
86	20250110	120534	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16580	640	2	4.02	20332119660	1203378	285.78	16500	17770	16200	20700	11160	15940	16895.88	0.86	-72745	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5416	37.01	3.46	12	3.68	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	17770	-6.70	20250110	14730	12.56	20250102	24850	-33.28	20240711	8710	90.36	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
87	20250110	110533	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16600	660	2	4.14	19823188610	1172639	278.48	16500	17770	16200	20700	11160	15940	16904.78	0.86	-76403	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5423	37.05	3.46	12	3.59	448.00	4798.00	24850	20240711	-33.20	8710	20240311	90.59	17770	-6.58	20250110	14730	12.70	20250102	24850	-33.20	20240711	8710	90.59	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
88	20250110	100531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16650	710	2	4.45	18313517280	1081587	256.86	16500	17770	16200	20700	11160	15940	16932.09	0.86	-79094	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5439	37.17	3.47	12	3.31	448.00	4798.00	24850	20240711	-33.00	8710	20240311	91.16	17770	-6.30	20250110	14730	13.03	20250102	24850	-33.00	20240711	8710	91.16	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
89	20250110	090534	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16380	440	2	2.76	1982420650	120553	28.63	16500	16600	16200	20700	11160	15940	16444.44	0.86	-48636	16660	16300	15610	15250	14560	16480	15430	327	4760	1000	10520	10	1	32668854	5351	36.56	3.41	12	0.37	448.00	4798.00	24850	20240711	-34.08	8710	20240311	88.06	16600	-1.33	20250110	14730	11.20	20250102	24850	-34.08	20240711	8710	88.06	20240311	1.16	N	060370	1000	326 억	282481	N	N	253	N	N
90	20250109	160530	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15940	690	2	4.52	6546427810	418099	224.65	15250	15970	14920	19820	10680	15250	15657.35	0.73	42993	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5207	35.58	3.32	12	1.28	448.00	4798.00	24850	20240711	-35.86	8710	20240311	83.01	15970	-0.19	20250109	14730	8.21	20250102	24850	-35.86	20240711	8710	83.01	20240311	1.17	N	060370	1000	326 억	239756	N	N	253	N	N
91	20250109	150532	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15910	660	2	4.33	6214520270	397253	213.45	15250	15970	14920	19820	10680	15250	15643.73	0.73	39851	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5198	35.51	3.32	12	1.22	448.00	4798.00	24850	20240711	-35.98	8710	20240311	82.66	15970	-0.38	20250109	14730	8.01	20250102	24850	-35.98	20240711	8710	82.66	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
92	20250109	140532	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15860	610	2	4.00	5748680120	367932	197.69	15250	15970	14920	19820	10680	15250	15624.30	0.73	37972	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5181	35.40	3.31	12	1.13	448.00	4798.00	24850	20240711	-36.18	8710	20240311	82.09	15970	-0.69	20250109	14730	7.67	20250102	24850	-36.18	20240711	8710	82.09	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
93	20250109	130531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15800	550	2	3.61	4609353240	296191	159.15	15250	15830	14920	19820	10680	15250	15562.10	0.73	27104	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5162	35.27	3.29	12	0.91	448.00	4798.00	24850	20240711	-36.42	8710	20240311	81.40	15890	-0.57	20250107	14730	7.26	20250102	24850	-36.42	20240711	8710	81.40	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
94	20250109	120531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15690	440	2	2.89	4120467820	265161	142.47	15250	15830	14920	19820	10680	15250	15539.49	0.73	23890	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5126	35.02	3.27	12	0.81	448.00	4798.00	24850	20240711	-36.86	8710	20240311	80.14	15890	-1.26	20250107	14730	6.52	20250102	24850	-36.86	20240711	8710	80.14	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
95	20250109	110533	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15670	420	2	2.75	3122925040	201740	108.40	15250	15740	14920	19820	10680	15250	15479.95	0.73	8900	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5119	34.98	3.27	12	0.62	448.00	4798.00	24850	20240711	-36.94	8710	20240311	79.91	15890	-1.38	20250107	14730	6.38	20250102	24850	-36.94	20240711	8710	79.91	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
96	20250109	100531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15450	200	2	1.31	1212610050	79508	42.72	15250	15550	14920	19820	10680	15250	15251.42	0.73	12410	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	5047	34.49	3.22	12	0.24	448.00	4798.00	24850	20240711	-37.83	8710	20240311	77.38	15890	-2.77	20250107	14730	4.89	20250102	24850	-37.83	20240711	8710	77.38	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
97	20250109	090535	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15000	-250	5	-1.64	158012370	10510	5.65	15250	15250	14920	19820	10680	15250	15034.48	0.73	494	15883	15566	15353	15036	14823	15460	14930	327	4570	1000	10060	10	1	32668854	4900	33.48	3.13	12	0.03	448.00	4798.00	24850	20240711	-39.64	8710	20240311	72.22	15890	-5.60	20250107	14730	1.83	20250102	24850	-39.64	20240711	8710	72.22	20240311	1.17	N	060370	1000	326 억	239756	N	N	792	N	N
98	20250108	160526	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15250	-470	5	-2.99	2824799330	183690	97.15	15620	15670	15140	20400	11010	15720	15377.86	0.78	-15264	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	4982	34.04	3.18	12	0.56	448.00	4798.00	24850	20240711	-38.63	8710	20240311	75.09	15890	-4.03	20250107	14730	3.53	20250102	24850	-38.63	20240711	8710	75.09	20240311	1.18	N	060370	1000	326 억	255020	N	N	791	N	N
99	20250108	150529	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15270	-450	5	-2.86	2626269630	170677	90.27	15620	15670	15140	20400	11010	15720	15386.86	0.78	-13605	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	4989	34.08	3.18	12	0.52	448.00	4798.00	24850	20240711	-38.55	8710	20240311	75.32	15890	-3.90	20250107	14730	3.67	20250102	24850	-38.55	20240711	8710	75.32	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
100	20250108	140531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15260	-460	5	-2.93	2432577070	158000	83.57	15620	15670	15140	20400	11010	15720	15395.52	0.78	-14455	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	4985	34.06	3.18	12	0.48	448.00	4798.00	24850	20240711	-38.59	8710	20240311	75.20	15890	-3.96	20250107	14730	3.60	20250102	24850	-38.59	20240711	8710	75.20	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
101	20250108	130531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15380	-340	5	-2.16	1759077840	113913	60.25	15620	15670	15300	20400	11010	15720	15441.66	0.78	-16982	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	5024	34.33	3.21	12	0.35	448.00	4798.00	24850	20240711	-38.11	8710	20240311	76.58	15890	-3.21	20250107	14730	4.41	20250102	24850	-38.11	20240711	8710	76.58	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
102	20250108	120527	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15390	-330	5	-2.10	1463942050	94707	50.09	15620	15670	15300	20400	11010	15720	15456.87	0.78	-12079	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	5028	34.35	3.21	12	0.29	448.00	4798.00	24850	20240711	-38.07	8710	20240311	76.69	15890	-3.15	20250107	14730	4.48	20250102	24850	-38.07	20240711	8710	76.69	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
103	20250108	110527	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15460	-260	5	-1.65	1252424490	80995	42.84	15620	15670	15300	20400	11010	15720	15462.16	0.78	-8473	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	5051	34.51	3.22	12	0.25	448.00	4798.00	24850	20240711	-37.79	8710	20240311	77.50	15890	-2.71	20250107	14730	4.96	20250102	24850	-37.79	20240711	8710	77.50	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
104	20250108	100528	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15430	-290	5	-1.84	933972520	60338	31.91	15620	15670	15300	20400	11010	15720	15477.97	0.78	-8442	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	5041	34.44	3.22	12	0.18	448.00	4798.00	24850	20240711	-37.91	8710	20240311	77.15	15890	-2.89	20250107	14730	4.75	20250102	24850	-37.91	20240711	8710	77.15	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
105	20250108	090530	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15550	-170	5	-1.08	124877240	8012	4.24	15620	15670	15510	20400	11010	15720	15581.79	0.78	-3890	16066	15892	15716	15542	15366	15805	15455	327	4680	1000	10370	10	1	32668854	5080	34.71	3.24	12	0.02	448.00	4798.00	24850	20240711	-37.42	8710	20240311	78.53	15890	-2.14	20250107	14730	5.57	20250102	24850	-37.42	20240711	8710	78.53	20240311	1.18	N	060370	1000	326 억	255020	N	N	3909	N	N
106	20250107	160525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15720	20	2	0.13	2955249350	188634	90.56	15890	15890	15540	20400	10990	15700	15666.51	0.80	-5935	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5136	35.09	3.28	12	0.58	448.00	4798.00	24850	20240711	-36.74	8710	20240311	80.48	15890	-1.07	20250107	14730	6.72	20250102	24850	-36.74	20240711	8710	80.48	20240311	1.14	N	060370	1000	326 억	260955	N	N	3909	N	N
107	20250107	150526	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15680	-20	5	-0.13	2776164100	177226	85.08	15890	15890	15540	20400	10990	15700	15664.54	0.80	-6690	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5122	35.00	3.27	12	0.54	448.00	4798.00	24850	20240711	-36.90	8710	20240311	80.02	15890	-1.32	20250107	14730	6.45	20250102	24850	-36.90	20240711	8710	80.02	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
108	20250107	140525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15640	-60	5	-0.38	2273959890	145309	69.76	15890	15890	15540	20400	10990	15700	15649.13	0.80	-14455	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5109	34.91	3.26	12	0.44	448.00	4798.00	24850	20240711	-37.06	8710	20240311	79.56	15890	-1.57	20250107	14730	6.18	20250102	24850	-37.06	20240711	8710	79.56	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
109	20250107	130525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15670	-30	5	-0.19	1945618410	124338	59.69	15890	15890	15540	20400	10990	15700	15647.82	0.80	-8765	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5119	34.98	3.27	12	0.38	448.00	4798.00	24850	20240711	-36.94	8710	20240311	79.91	15890	-1.38	20250107	14730	6.38	20250102	24850	-36.94	20240711	8710	79.91	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
110	20250107	120525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15670	-30	5	-0.19	1732535590	110744	53.16	15890	15890	15540	20400	10990	15700	15644.51	0.80	-14114	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5119	34.98	3.27	12	0.34	448.00	4798.00	24850	20240711	-36.94	8710	20240311	79.91	15890	-1.38	20250107	14730	6.38	20250102	24850	-36.94	20240711	8710	79.91	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
111	20250107	110522	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15620	-80	5	-0.51	1494409000	95564	45.88	15890	15890	15540	20400	10990	15700	15637.78	0.80	-13959	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5103	34.87	3.26	12	0.29	448.00	4798.00	24850	20240711	-37.14	8710	20240311	79.33	15890	-1.70	20250107	14730	6.04	20250102	24850	-37.14	20240711	8710	79.33	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
112	20250107	100527	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15590	-110	5	-0.70	1229941940	78605	37.74	15890	15890	15550	20400	10990	15700	15647.12	0.80	-18292	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5093	34.80	3.25	12	0.24	448.00	4798.00	24850	20240711	-37.26	8710	20240311	78.99	15890	-1.89	20250107	14730	5.84	20250102	24850	-37.26	20240711	8710	78.99	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
113	20250107	090525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15710	10	2	0.06	237260200	15058	7.23	15890	15890	15640	20400	10990	15700	15756.42	0.80	-6715	16000	15850	15600	15450	15200	15925	15525	327	4700	1000	10360	10	1	32668854	5132	35.07	3.27	12	0.05	448.00	4798.00	24850	20240711	-36.78	8710	20240311	80.37	15890	-1.13	20250107	14730	6.65	20250102	24850	-36.78	20240711	8710	80.37	20240311	1.14	N	060370	1000	326 억	260955	N	N	268	N	N
114	20250106	160519	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15700	220	2	1.42	3161660250	203625	80.87	15540	15750	15350	20100	10840	15480	15526.68	0.76	11340	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5129	35.04	3.27	12	0.62	448.00	4798.00	24850	20240711	-36.82	8710	20240311	80.25	15750	-0.32	20250106	14730	6.59	20250102	24850	-36.82	20240711	8710	80.25	20240311	1.19	N	060370	1000	326 억	249615	N	N	268	N	N
115	20250106	150520	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15640	160	2	1.03	2872303670	185163	73.54	15540	15750	15350	20100	10840	15480	15512.30	0.76	13233	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5109	34.91	3.26	12	0.57	448.00	4798.00	24850	20240711	-37.06	8710	20240311	79.56	15750	-0.70	20250106	14730	6.18	20250102	24850	-37.06	20240711	8710	79.56	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
116	20250106	140519	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15570	90	2	0.58	2543525940	164095	65.17	15540	15750	15350	20100	10840	15480	15500.33	0.76	10502	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5087	34.75	3.25	12	0.50	448.00	4798.00	24850	20240711	-37.34	8710	20240311	78.76	15750	-1.14	20250106	14730	5.70	20250102	24850	-37.34	20240711	8710	78.76	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
117	20250106	130517	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15530	50	2	0.32	2114050980	136516	54.22	15540	15750	15350	20100	10840	15480	15485.74	0.76	8185	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5073	34.67	3.24	12	0.42	448.00	4798.00	24850	20240711	-37.51	8710	20240311	78.30	15750	-1.40	20250106	14730	5.43	20250102	24850	-37.51	20240711	8710	78.30	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
118	20250106	120517	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15490	10	2	0.06	1682525830	108727	43.18	15540	15750	15350	20100	10840	15480	15474.77	0.76	4528	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5060	34.58	3.23	12	0.33	448.00	4798.00	24850	20240711	-37.67	8710	20240311	77.84	15750	-1.65	20250106	14730	5.16	20250102	24850	-37.67	20240711	8710	77.84	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
119	20250106	110517	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15470	-10	5	-0.06	1415136940	91471	36.33	15540	15750	15350	20100	10840	15480	15470.88	0.76	9413	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5054	34.53	3.22	12	0.28	448.00	4798.00	24850	20240711	-37.75	8710	20240311	77.61	15750	-1.78	20250106	14730	5.02	20250102	24850	-37.75	20240711	8710	77.61	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
120	20250106	100516	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15510	30	2	0.19	1100683130	71159	28.26	15540	15750	15350	20100	10840	15480	15467.94	0.76	5548	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5067	34.62	3.23	12	0.22	448.00	4798.00	24850	20240711	-37.59	8710	20240311	78.07	15750	-1.52	20250106	14730	5.30	20250102	24850	-37.59	20240711	8710	78.07	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
121	20250106	090514	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15500	20	2	0.13	318808070	20456	8.12	15540	15750	15410	20100	10840	15480	15585.06	0.76	-5376	15826	15652	15406	15232	14986	15530	15110	327	4620	1000	10210	10	1	32668854	5064	34.60	3.23	12	0.06	448.00	4798.00	24850	20240711	-37.63	8710	20240311	77.96	15750	-1.59	20250106	14730	5.23	20250102	24850	-37.63	20240711	8710	77.96	20240311	1.19	N	060370	1000	326 억	249615	N	N	57	N	N
122	20250103	160513	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15480	-20	5	-0.13	3846926910	250764	65.94	15500	15580	15160	20150	10850	15500	15340.53	0.87	-35155	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	5057	34.55	3.23	12	0.77	448.00	4798.00	24850	20240711	-37.71	8710	20240311	77.73	15580	-0.64	20250103	14730	5.09	20250102	24850	-37.71	20240711	8710	77.73	20240311	1.25	N	060370	1000	326 억	283453	N	N	57	N	N
123	20250103	150515	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15390	-110	5	-0.71	3520757850	229635	60.38	15500	15580	15160	20150	10850	15500	15331.94	0.87	-34876	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	5028	34.35	3.21	12	0.70	448.00	4798.00	24850	20240711	-38.07	8710	20240311	76.69	15580	-1.22	20250103	14730	4.48	20250102	24850	-38.07	20240711	8710	76.69	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
124	20250103	140515	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15300	-200	5	-1.29	3148321520	205386	54.01	15500	15580	15160	20150	10850	15500	15328.76	0.87	-34757	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	4998	34.15	3.19	12	0.63	448.00	4798.00	24850	20240711	-38.43	8710	20240311	75.66	15580	-1.80	20250103	14730	3.87	20250102	24850	-38.43	20240711	8710	75.66	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
125	20250103	130513	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15240	-260	5	-1.68	2700665270	175991	46.28	15500	15580	15190	20150	10850	15500	15345.43	0.87	-27022	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	4979	34.02	3.18	12	0.54	448.00	4798.00	24850	20240711	-38.67	8710	20240311	74.97	15580	-2.18	20250103	14730	3.46	20250102	24850	-38.67	20240711	8710	74.97	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
126	20250103	120513	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15390	-110	5	-0.71	2370896110	154464	40.62	15500	15580	15190	20150	10850	15500	15349.13	0.87	-19590	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	5028	34.35	3.21	12	0.47	448.00	4798.00	24850	20240711	-38.07	8710	20240311	76.69	15580	-1.22	20250103	14730	4.48	20250102	24850	-38.07	20240711	8710	76.69	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
127	20250103	110514	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15270	-230	5	-1.48	2045336980	133256	35.04	15500	15580	15190	20150	10850	15500	15348.87	0.87	-22086	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	4989	34.08	3.18	12	0.41	448.00	4798.00	24850	20240711	-38.55	8710	20240311	75.32	15580	-1.99	20250103	14730	3.67	20250102	24850	-38.55	20240711	8710	75.32	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
128	20250103	100513	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15330	-170	5	-1.10	1475044750	95905	25.22	15500	15580	15200	20150	10850	15500	15380.21	0.87	-5519	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	5008	34.22	3.20	12	0.29	448.00	4798.00	24850	20240711	-38.31	8710	20240311	76.00	15580	-1.60	20250103	14730	4.07	20250102	24850	-38.31	20240711	8710	76.00	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
129	20250103	090514	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15580	80	2	0.52	181323390	11733	3.09	15500	15580	15300	20150	10850	15500	15453.94	0.87	-1239	16013	15756	15243	14986	14473	15885	15115	327	4650	1000	10230	10	1	32668854	5090	34.78	3.25	12	0.04	448.00	4798.00	24850	20240711	-37.30	8710	20240311	78.87	15580	0.00	20250103	14730	5.77	20250102	24850	-37.30	20240711	8710	78.87	20240311	1.25	N	060370	1000	326 억	283453	N	N	1438	N	N
130	20250102	160510	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15500	710	2	4.80	5733310060	376820	223.40	14730	15500	14730	19220	10360	14790	15215.02	0.61	87580	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	5064	34.60	3.23	12	1.15	448.00	4798.00	24850	20240711	-37.63	8710	20240311	77.96	15500	0.00	20250102	14730	5.23	20250102	24850	-37.63	20240711	8710	77.96	20240311	1.34	N	060370	1000	326 억	198801	N	N	1438	N	N
131	20250102	150512	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15420	630	2	4.26	5164775120	340078	201.62	14730	15450	14730	19220	10360	14790	15187.10	0.61	88031	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	5038	34.42	3.21	12	1.04	448.00	4798.00	24850	20240711	-37.95	8710	20240311	77.04	15450	-0.19	20250102	14730	4.68	20250102	24850	-37.95	20240711	8710	77.04	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
132	20250102	140509	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15350	560	2	3.79	4626370950	305151	180.91	14730	15420	14730	19220	10360	14790	15160.99	0.61	79309	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	5015	34.26	3.20	12	0.93	448.00	4798.00	24850	20240711	-38.23	8710	20240311	76.23	15420	-0.45	20250102	14730	4.21	20250102	24850	-38.23	20240711	8710	76.23	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
133	20250102	130509	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15200	410	2	2.77	3720291830	246139	145.93	14730	15340	14730	19220	10360	14790	15114.67	0.61	60114	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	4966	33.93	3.17	12	0.75	448.00	4798.00	24850	20240711	-38.83	8710	20240311	74.51	15340	-0.91	20250102	14730	3.19	20250102	24850	-38.83	20240711	8710	74.51	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
134	20250102	120509	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15160	370	2	2.50	2879834440	190958	113.21	14730	15230	14730	19220	10360	14790	15081.07	0.61	45867	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	4953	33.84	3.16	12	0.58	448.00	4798.00	24850	20240711	-38.99	8710	20240311	74.05	15230	-0.46	20250102	14730	2.92	20250102	24850	-38.99	20240711	8710	74.05	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
135	20250102	110501	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15150	360	2	2.43	2146298340	142534	84.50	14730	15210	14730	19220	10360	14790	15058.26	0.61	29172	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	4949	33.82	3.16	12	0.44	448.00	4798.00	24850	20240711	-39.03	8710	20240311	73.94	15210	-0.39	20250102	14730	2.85	20250102	24850	-39.03	20240711	8710	73.94	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
136	20250102	100508	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14830	40	2	0.27	138120830	9345	5.54	14730	14860	14730	19220	10360	14790	14780.12	0.61	-878	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	4845	33.10	3.09	12	0.03	448.00	4798.00	24850	20240711	-40.32	8710	20240311	70.26	14860	-0.20	20250102	14730	0.68	20250102	24850	-40.32	20240711	8710	70.26	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N
137	20250102	090503	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14790	0	3	0.00	0	0	0.00	0	0	0	19220	10360	14790	0.00	0.61	0	15250	15020	14640	14410	14030	15135	14525	327	4430	1000	9760	10	1	32668854	4832	33.01	3.08	12	0.00	448.00	4798.00	24850	20240711	-40.48	8710	20240311	69.80	0	0.00	0	0	0.00	0	24850	-40.48	20240711	8710	69.80	20240311	1.34	N	060370	1000	326 억	198801	N	N	2849	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History