KissMeData/282720/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161123	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	130	2	1.38	299933530	31447	49.24	9440	9650	9370	12270	6610	9440	9537.75	0.95	1644	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1160	5.67	1.07	12	0.26	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	10500	-8.86	20250117	9090	5.28	20250109	18300	-47.70	20240527	7940	20.53	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
3	20250124	151122	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	100	2	1.06	282991380	29667	46.45	9440	9650	9370	12270	6610	9440	9538.93	0.95	1610	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1156	5.66	1.07	12	0.24	1687.00	8943.00	18300	20240527	-47.87	7940	20241209	20.15	10500	-9.14	20250117	9090	4.95	20250109	18300	-47.87	20240527	7940	20.15	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
4	20250124	141120	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	130	2	1.38	253542170	26587	41.63	9440	9650	9370	12270	6610	9440	9536.32	0.95	2796	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1160	5.67	1.07	12	0.22	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	10500	-8.86	20250117	9090	5.28	20250109	18300	-47.70	20240527	7940	20.53	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
5	20250124	131122	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	150	2	1.59	208862520	21929	34.34	9440	9650	9370	12270	6610	9440	9524.49	0.95	7070	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1162	5.68	1.07	12	0.18	1687.00	8943.00	18300	20240527	-47.60	7940	20241209	20.78	10500	-8.67	20250117	9090	5.50	20250109	18300	-47.60	20240527	7940	20.78	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
6	20250124	121118	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	190	2	2.01	196771300	20670	32.37	9440	9650	9370	12270	6610	9440	9519.66	0.95	6767	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1167	5.71	1.08	12	0.17	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	10500	-8.29	20250117	9090	5.94	20250109	18300	-47.38	20240527	7940	21.28	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
7	20250124	111120	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	160	2	1.69	183749380	19314	30.24	9440	9650	9370	12270	6610	9440	9513.79	0.95	6465	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1163	5.69	1.07	12	0.16	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	9090	5.61	20250109	18300	-47.54	20240527	7940	20.91	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
8	20250124	101116	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	140	2	1.48	120538090	12711	19.90	9440	9600	9370	12270	6610	9440	9482.97	0.95	5342	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1161	5.68	1.07	12	0.10	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	10500	-8.76	20250117	9090	5.39	20250109	18300	-47.65	20240527	7940	20.65	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
9	20250124	091124	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	80	2	0.85	35122550	3701	5.80	9440	9600	9370	12270	6610	9440	9490.02	0.95	-540	10140	9790	9600	9250	9060	9695	9155	61	2830	500	5850	10	1	12119500	1154	5.64	1.06	12	0.03	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	10500	-9.33	20250117	9090	4.73	20250109	18300	-47.98	20240527	7940	19.90	20241209	2.61	N	282720	500	60 억	115357	N	N	0	N	N
10	20250123	161116	57	100.00	KOSDAQ	건설	N	N	N	N	N	9440	-560	5	-5.60	604378640	62452	121.89	9910	9950	9410	13000	7000	10000	9676.20	1.04	-10375	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1144	5.60	1.06	12	0.52	1687.00	8943.00	18300	20240527	-48.42	7940	20241209	18.89	10500	-10.10	20250117	9090	3.85	20250109	18300	-48.42	20240527	7940	18.89	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
11	20250123	151113	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	-580	5	-5.80	568436090	58646	114.46	9910	9950	9410	13000	7000	10000	9691.30	1.04	-10654	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1142	5.58	1.05	12	0.48	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	10500	-10.29	20250117	9090	3.63	20250109	18300	-48.52	20240527	7940	18.64	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
12	20250123	141116	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-450	5	-4.50	502133930	51668	100.85	9910	9950	9470	13000	7000	10000	9717.05	1.04	-8307	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1157	5.66	1.07	12	0.43	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	10500	-9.05	20250117	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
13	20250123	131113	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-400	5	-4.00	415099520	42577	83.10	9910	9950	9580	13000	7000	10000	9747.84	1.04	-9965	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1163	5.69	1.07	12	0.35	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	9090	5.61	20250109	18300	-47.54	20240527	7940	20.91	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
14	20250123	121114	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-330	5	-3.30	364182040	37291	72.78	9910	9950	9660	13000	7000	10000	9764.31	1.04	-7907	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1172	5.73	1.08	12	0.31	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	9090	6.38	20250109	18300	-47.16	20240527	7940	21.79	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
15	20250123	111104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-300	5	-3.00	324764640	33217	64.83	9910	9950	9660	13000	7000	10000	9775.30	1.04	-6730	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1176	5.75	1.08	12	0.27	1687.00	8943.00	18300	20240527	-46.99	7940	20241209	22.17	10500	-7.62	20250117	9090	6.71	20250109	18300	-46.99	20240527	7940	22.17	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
16	20250123	101112	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-280	5	-2.80	267972350	27360	53.40	9910	9950	9680	13000	7000	10000	9792.34	1.04	-7727	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1178	5.76	1.09	12	0.23	1687.00	8943.00	18300	20240527	-46.89	7940	20241209	22.42	10500	-7.43	20250117	9090	6.93	20250109	18300	-46.89	20240527	7940	22.42	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
17	20250123	091114	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-140	5	-1.40	44288340	4473	8.73	9910	9950	9860	13000	7000	10000	9895.17	1.04	-1659	10153	10076	9963	9886	9773	10115	9925	61	3000	500	6200	10	1	12119500	1195	5.84	1.10	12	0.04	1687.00	8943.00	18300	20240527	-46.12	7940	20241209	24.18	10500	-6.10	20250117	9090	8.47	20250109	18300	-46.12	20240527	7940	24.18	20241209	2.76	N	282720	500	60 억	125454	N	N	0	N	N
18	20250122	161105	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	150	2	1.52	505841680	50701	60.39	9850	10040	9850	12800	6900	9850	9977.20	1.00	4542	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1212	5.93	1.12	12	0.42	1687.00	8943.00	18300	20240527	-45.36	7940	20241209	25.94	10500	-4.76	20250117	9090	10.01	20250109	18300	-45.36	20240527	7940	25.94	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
19	20250122	151107	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	120	2	1.22	485487690	48663	57.96	9850	10040	9850	12800	6900	9850	9976.79	1.00	4622	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1208	5.91	1.11	12	0.40	1687.00	8943.00	18300	20240527	-45.52	7940	20241209	25.57	10500	-5.05	20250117	9090	9.68	20250109	18300	-45.52	20240527	7940	25.57	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
20	20250122	141105	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	110	2	1.12	333114070	33416	39.80	9850	10030	9850	12800	6900	9850	9969.06	1.00	-780	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1207	5.90	1.11	12	0.28	1687.00	8943.00	18300	20240527	-45.57	7940	20241209	25.44	10500	-5.14	20250117	9090	9.57	20250109	18300	-45.57	20240527	7940	25.44	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
21	20250122	131106	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	130	2	1.32	305856190	30674	36.54	9850	10030	9850	12800	6900	9850	9971.58	1.00	-302	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1210	5.92	1.12	12	0.25	1687.00	8943.00	18300	20240527	-45.46	7940	20241209	25.69	10500	-4.95	20250117	9090	9.79	20250109	18300	-45.46	20240527	7940	25.69	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
22	20250122	121105	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	130	2	1.32	280210940	28100	33.47	9850	10030	9850	12800	6900	9850	9972.35	1.00	1390	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1210	5.92	1.12	12	0.23	1687.00	8943.00	18300	20240527	-45.46	7940	20241209	25.69	10500	-4.95	20250117	9090	9.79	20250109	18300	-45.46	20240527	7940	25.69	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
23	20250122	111107	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	140	2	1.42	232251740	23294	27.75	9850	10030	9850	12800	6900	9850	9970.97	1.00	1170	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1211	5.92	1.12	12	0.19	1687.00	8943.00	18300	20240527	-45.41	7940	20241209	25.82	10500	-4.86	20250117	9090	9.90	20250109	18300	-45.41	20240527	7940	25.82	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
24	20250122	101106	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	150	2	1.52	138019490	13878	16.53	9850	10020	9850	12800	6900	9850	9945.89	1.00	-1425	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1212	5.93	1.12	12	0.11	1687.00	8943.00	18300	20240527	-45.36	7940	20241209	25.94	10500	-4.76	20250117	9090	10.01	20250109	18300	-45.36	20240527	7940	25.94	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
25	20250122	091108	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	90	2	0.91	32351130	3270	3.89	9850	9940	9850	12800	6900	9850	9894.68	1.00	1125	10283	10066	9883	9666	9483	9975	9575	61	2950	500	6100	10	1	12119500	1205	5.89	1.11	12	0.03	1687.00	8943.00	18300	20240527	-45.68	7940	20241209	25.19	10500	-5.33	20250117	9090	9.35	20250109	18300	-45.68	20240527	7940	25.19	20241209	2.85	N	282720	500	60 억	121088	N	N	9	N	N
26	20250121	161058	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-50	5	-0.51	815745830	83352	146.15	10000	10100	9700	12870	6930	9900	9786.49	0.95	5991	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1194	5.84	1.10	12	0.69	1687.00	8943.00	18300	20240527	-46.17	7940	20241209	24.06	10500	-6.19	20250117	9090	8.36	20250109	18300	-46.17	20240527	7940	24.06	20241209	2.84	N	282720	500	60 억	114704	N	N	9	N	N
27	20250121	151101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-50	5	-0.51	789959110	80732	141.56	10000	10100	9700	12870	6930	9900	9784.81	0.95	7089	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1194	5.84	1.10	12	0.67	1687.00	8943.00	18300	20240527	-46.17	7940	20241209	24.06	10500	-6.19	20250117	9090	8.36	20250109	18300	-46.17	20240527	7940	24.06	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
28	20250121	141102	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-160	5	-1.62	701409320	71644	125.62	10000	10100	9710	12870	6930	9900	9790.04	0.95	5282	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1180	5.77	1.09	12	0.59	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	10500	-7.24	20250117	9090	7.15	20250109	18300	-46.78	20240527	7940	22.67	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
29	20250121	131100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-180	5	-1.82	671100210	68526	120.15	10000	10100	9710	12870	6930	9900	9793.20	0.95	5055	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1178	5.76	1.09	12	0.57	1687.00	8943.00	18300	20240527	-46.89	7940	20241209	22.42	10500	-7.43	20250117	9090	6.93	20250109	18300	-46.89	20240527	7940	22.42	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
30	20250121	121043	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-170	5	-1.72	641064330	65439	114.74	10000	10100	9710	12870	6930	9900	9796.20	0.95	5871	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1179	5.77	1.09	12	0.54	1687.00	8943.00	18300	20240527	-46.83	7940	20241209	22.54	10500	-7.33	20250117	9090	7.04	20250109	18300	-46.83	20240527	7940	22.54	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
31	20250121	111005	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-180	5	-1.82	616913900	62955	110.39	10000	10100	9710	12870	6930	9900	9799.12	0.95	5517	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1178	5.76	1.09	12	0.52	1687.00	8943.00	18300	20240527	-46.89	7940	20241209	22.42	10500	-7.43	20250117	9090	6.93	20250109	18300	-46.89	20240527	7940	22.42	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
32	20250121	100958	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-140	5	-1.41	417122330	42455	74.44	10000	10100	9760	12870	6930	9900	9824.86	0.95	-2975	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1183	5.79	1.09	12	0.35	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	10500	-7.05	20250117	9090	7.37	20250109	18300	-46.67	20240527	7940	22.92	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
33	20250121	091103	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-10	5	-0.10	52753280	5318	9.32	10000	10100	9880	12870	6930	9900	9920.16	0.95	-3491	10220	10060	9980	9820	9740	10020	9780	61	2970	500	6130	10	1	12119500	1199	5.86	1.11	12	0.04	1687.00	8943.00	18300	20240527	-45.96	7940	20241209	24.56	10500	-5.81	20250117	9090	8.80	20250109	18300	-45.96	20240527	7940	24.56	20241209	2.84	N	282720	500	60 억	114704	N	N	0	N	N
34	20250120	161048	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-20	5	-0.20	559537080	56169	15.68	9930	10140	9900	12890	6950	9920	9961.68	0.94	288	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1200	5.87	1.11	12	0.46	1687.00	8943.00	18300	20240527	-45.90	7940	20241209	24.69	10500	-5.71	20250117	9090	8.91	20250109	18300	-45.90	20240527	7940	24.69	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
35	20250120	151100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	20	2	0.20	530244600	53212	14.85	9930	10140	9900	12890	6950	9920	9964.76	0.94	-5	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1205	5.89	1.11	12	0.44	1687.00	8943.00	18300	20240527	-45.68	7940	20241209	25.19	10500	-5.33	20250117	9090	9.35	20250109	18300	-45.68	20240527	7940	25.19	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
36	20250120	141058	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	10	2	0.10	480068050	48154	13.44	9930	10140	9900	12890	6950	9920	9969.44	0.94	-472	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1203	5.89	1.11	12	0.40	1687.00	8943.00	18300	20240527	-45.74	7940	20241209	25.06	10500	-5.43	20250117	9090	9.24	20250109	18300	-45.74	20240527	7940	25.06	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
37	20250120	131058	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	90	2	0.91	380837040	38159	10.65	9930	10140	9910	12890	6950	9920	9980.28	0.94	-148	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1213	5.93	1.12	12	0.31	1687.00	8943.00	18300	20240527	-45.30	7940	20241209	26.07	10500	-4.67	20250117	9090	10.12	20250109	18300	-45.30	20240527	7940	26.07	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
38	20250120	121059	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	70	2	0.71	325240980	32577	9.09	9930	10140	9910	12890	6950	9920	9983.78	0.94	-2072	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1211	5.92	1.12	12	0.27	1687.00	8943.00	18300	20240527	-45.41	7940	20241209	25.82	10500	-4.86	20250117	9090	9.90	20250109	18300	-45.41	20240527	7940	25.82	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
39	20250120	111100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	60	2	0.60	306710490	30720	8.57	9930	10140	9910	12890	6950	9920	9984.09	0.94	-2245	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1210	5.92	1.12	12	0.25	1687.00	8943.00	18300	20240527	-45.46	7940	20241209	25.69	10500	-4.95	20250117	9090	9.79	20250109	18300	-45.46	20240527	7940	25.69	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
40	20250120	101059	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	60	2	0.60	269635820	26998	7.53	9930	10140	9910	12890	6950	9920	9987.28	0.94	-2117	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1210	5.92	1.12	12	0.22	1687.00	8943.00	18300	20240527	-45.46	7940	20241209	25.69	10500	-4.95	20250117	9090	9.79	20250109	18300	-45.46	20240527	7940	25.69	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
41	20250120	091100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	0	3	0.00	154401790	15427	4.31	9930	10140	9920	12890	6950	9920	10008.60	0.94	-3062	10746	10332	10086	9672	9426	10540	9880	61	2970	500	6150	10	1	12119500	1202	5.88	1.11	12	0.13	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	10500	-5.52	20250117	9090	9.13	20250109	18300	-45.79	20240527	7940	24.94	20241209	2.81	N	282720	500	60 억	114344	N	N	0	N	N
42	20250117	161055	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	20	2	0.20	3643797160	357153	278.26	9840	10500	9840	12870	6930	9900	10202.73	1.13	-23536	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1202	5.88	1.11	12	2.95	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	10500	-5.52	20250117	9090	9.13	20250109	18300	-45.79	20240527	7940	24.94	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
43	20250117	151052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	10	2	0.10	3570943370	349806	272.54	9840	10500	9840	12870	6930	9900	10208.64	1.13	-26155	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1201	5.87	1.11	12	2.89	1687.00	8943.00	18300	20240527	-45.85	7940	20241209	24.81	10500	-5.62	20250117	9090	9.02	20250109	18300	-45.85	20240527	7940	24.81	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
44	20250117	141100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	40	2	0.40	3473865790	340029	264.92	9840	10500	9840	12870	6930	9900	10216.69	1.13	-26564	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1205	5.89	1.11	12	2.81	1687.00	8943.00	18300	20240527	-45.68	7940	20241209	25.19	10500	-5.33	20250117	9090	9.35	20250109	18300	-45.68	20240527	7940	25.19	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
45	20250117	131057	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	120	2	1.21	3306631390	323260	251.85	9840	10500	9840	12870	6930	9900	10229.35	1.13	-27187	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1214	5.94	1.12	12	2.67	1687.00	8943.00	18300	20240527	-45.25	7940	20241209	26.20	10500	-4.57	20250117	9090	10.23	20250109	18300	-45.25	20240527	7940	26.20	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
46	20250117	121059	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	190	2	1.92	3211065690	313771	244.46	9840	10500	9840	12870	6930	9900	10234.14	1.13	-24447	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1223	5.98	1.13	12	2.59	1687.00	8943.00	18300	20240527	-44.86	7940	20241209	27.08	10500	-3.90	20250117	9090	11.00	20250109	18300	-44.86	20240527	7940	27.08	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
47	20250117	111058	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	360	2	3.64	2907696370	284015	221.28	9840	10500	9840	12870	6930	9900	10238.22	1.13	-18987	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1243	6.08	1.15	12	2.34	1687.00	8943.00	18300	20240527	-43.93	7940	20241209	29.22	10500	-2.29	20250117	9090	12.87	20250109	18300	-43.93	20240527	7940	29.22	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
48	20250117	101059	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	280	2	2.83	2276438710	222655	173.47	9840	10500	9840	12870	6930	9900	10224.54	1.13	-32523	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1234	6.03	1.14	12	1.84	1687.00	8943.00	18300	20240527	-44.37	7940	20241209	28.21	10500	-3.05	20250117	9090	11.99	20250109	18300	-44.37	20240527	7940	28.21	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
49	20250117	091059	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	330	2	3.33	993671540	97018	75.59	9840	10420	9840	12870	6930	9900	10243.30	1.13	-5181	10460	10180	9870	9590	9280	10320	9730	61	2970	500	6130	10	1	12119500	1240	6.06	1.14	12	0.80	1687.00	8943.00	18300	20240527	-44.10	7940	20241209	28.84	10420	-1.82	20250117	9090	12.54	20250109	18300	-44.10	20240527	7940	28.84	20241209	2.82	N	282720	500	60 억	137302	N	N	0	N	N
50	20250116	161051	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	310	2	3.23	1222922080	124178	325.18	9590	10150	9560	12460	6720	9590	9848.10	1.06	9025	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1200	5.87	1.11	12	1.02	1687.00	8943.00	18300	20240527	-45.90	7940	20241209	24.69	10150	-2.46	20250116	9090	8.91	20250109	18300	-45.90	20240527	7940	24.69	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
51	20250116	150959	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	340	2	3.55	1074877870	109303	286.23	9590	10150	9560	12460	6720	9590	9833.93	1.06	9451	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1203	5.89	1.11	12	0.90	1687.00	8943.00	18300	20240527	-45.74	7940	20241209	25.06	10150	-2.17	20250116	9090	9.24	20250109	18300	-45.74	20240527	7940	25.06	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
52	20250116	141056	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	200	2	2.09	640450300	65529	171.60	9590	9930	9560	12460	6720	9590	9773.54	1.06	4170	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1186	5.80	1.09	12	0.54	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	9930	-1.41	20250116	9090	7.70	20250109	18300	-46.50	20240527	7940	23.30	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
53	20250116	131055	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	190	2	1.98	562456040	57543	150.69	9590	9930	9560	12460	6720	9590	9774.53	1.06	3082	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1185	5.80	1.09	12	0.47	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	9930	-1.51	20250116	9090	7.59	20250109	18300	-46.56	20240527	7940	23.17	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
54	20250116	121055	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	160	2	1.67	519223170	53113	139.09	9590	9930	9560	12460	6720	9590	9775.82	1.06	2822	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1182	5.78	1.09	12	0.44	1687.00	8943.00	18300	20240527	-46.72	7940	20241209	22.80	9930	-1.81	20250116	9090	7.26	20250109	18300	-46.72	20240527	7940	22.80	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
55	20250116	111056	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	180	2	1.88	497383560	50879	133.24	9590	9930	9560	12460	6720	9590	9775.81	1.06	2555	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1184	5.79	1.09	12	0.42	1687.00	8943.00	18300	20240527	-46.61	7940	20241209	23.05	9930	-1.61	20250116	9090	7.48	20250109	18300	-46.61	20240527	7940	23.05	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
56	20250116	101057	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	200	2	2.09	408263880	41737	109.30	9590	9930	9560	12460	6720	9590	9781.82	1.06	-795	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1186	5.80	1.09	12	0.34	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	9930	-1.41	20250116	9090	7.70	20250109	18300	-46.50	20240527	7940	23.30	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
57	20250116	091059	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	150	2	1.56	41474190	4294	11.24	9590	9750	9560	12460	6720	9590	9658.64	1.06	1247	9910	9750	9670	9510	9430	9710	9470	61	2870	500	5940	10	1	12119500	1180	5.77	1.09	12	0.04	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	9830	-0.92	20250115	9090	7.15	20250109	18300	-46.78	20240527	7940	22.67	20241209	2.94	N	282720	500	60 억	129055	N	N	3	N	N
58	20250115	161052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-190	5	-1.94	362709550	37487	45.24	9770	9830	9590	12710	6850	9780	9675.70	1.16	-12443	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1162	5.68	1.07	12	0.31	1687.00	8943.00	18300	20240527	-47.60	7940	20241209	20.78	9830	-2.44	20250115	9090	5.50	20250109	18300	-47.60	20240527	7940	20.78	20241209	2.95	N	282720	500	60 억	140967	N	N	3	N	N
59	20250115	151053	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	-160	5	-1.64	320334190	33072	39.91	9770	9830	9610	12710	6850	9780	9685.96	1.16	-10995	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1166	5.70	1.08	12	0.27	1687.00	8943.00	18300	20240527	-47.43	7940	20241209	21.16	9830	-2.14	20250115	9090	5.83	20250109	18300	-47.43	20240527	7940	21.16	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
60	20250115	141048	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-130	5	-1.33	283280140	29222	35.27	9770	9830	9620	12710	6850	9780	9694.07	1.16	-8790	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1170	5.72	1.08	12	0.24	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	9830	-1.83	20250115	9090	6.16	20250109	18300	-47.27	20240527	7940	21.54	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
61	20250115	131056	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-100	5	-1.02	222459350	22913	27.65	9770	9830	9660	12710	6850	9780	9708.87	1.16	-4919	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1173	5.74	1.08	12	0.19	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	9830	-1.53	20250115	9090	6.49	20250109	18300	-47.10	20240527	7940	21.91	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
62	20250115	121039	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-100	5	-1.02	191857340	19750	23.83	9770	9830	9660	12710	6850	9780	9714.30	1.16	-3650	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1173	5.74	1.08	12	0.16	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	9830	-1.53	20250115	9090	6.49	20250109	18300	-47.10	20240527	7940	21.91	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
63	20250115	111052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-100	5	-1.02	146617410	15072	18.19	9770	9830	9670	12710	6850	9780	9727.80	1.16	-3837	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1173	5.74	1.08	12	0.12	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	9830	-1.53	20250115	9090	6.49	20250109	18300	-47.10	20240527	7940	21.91	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
64	20250115	101053	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	-90	5	-0.92	115954060	11905	14.37	9770	9830	9680	12710	6850	9780	9739.95	1.16	-2965	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1174	5.74	1.08	12	0.10	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	9830	-1.42	20250115	9090	6.60	20250109	18300	-47.05	20240527	7940	22.04	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
65	20250115	091057	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	30	2	0.31	26940020	2759	3.33	9770	9830	9740	12710	6850	9780	9764.41	1.16	342	10040	9910	9680	9550	9320	9975	9615	61	2930	500	6060	10	1	12119500	1189	5.82	1.10	12	0.02	1687.00	8943.00	18300	20240527	-46.39	7940	20241209	23.55	9830	-0.20	20250115	9090	7.92	20250109	18300	-46.39	20240527	7940	23.55	20241209	2.95	N	282720	500	60 억	140967	N	N	0	N	N
66	20250114	161033	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	260	2	2.73	796857830	82604	106.36	9450	9810	9450	12370	6670	9520	9646.00	1.14	3171	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1185	5.80	1.09	12	0.68	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	9810	0.00	20250110	9090	7.59	20250109	18300	-46.56	20240527	7940	23.17	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
67	20250114	151051	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	270	2	2.84	710247890	73745	94.95	9450	9810	9450	12370	6670	9520	9631.13	1.14	5826	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1186	5.80	1.09	12	0.61	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	9810	0.00	20250110	9090	7.70	20250109	18300	-46.50	20240527	7940	23.30	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
68	20250114	141047	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	230	2	2.42	599957010	62398	80.34	9450	9810	9450	12370	6670	9520	9615.00	1.14	3721	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1182	5.78	1.09	12	0.51	1687.00	8943.00	18300	20240527	-46.72	7940	20241209	22.80	9810	0.00	20250110	9090	7.26	20250109	18300	-46.72	20240527	7940	22.80	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
69	20250114	131047	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	110	2	1.16	381096160	39859	51.32	9450	9670	9450	12370	6670	9520	9561.11	1.14	-1415	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1167	5.71	1.08	12	0.33	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	9810	-1.83	20250110	9090	5.94	20250109	18300	-47.38	20240527	7940	21.28	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
70	20250114	121042	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	100	2	1.05	365251530	38213	49.20	9450	9670	9450	12370	6670	9520	9558.31	1.14	-1791	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1166	5.70	1.08	12	0.32	1687.00	8943.00	18300	20240527	-47.43	7940	20241209	21.16	9810	-1.94	20250110	9090	5.83	20250109	18300	-47.43	20240527	7940	21.16	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
71	20250114	111041	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	130	2	1.37	352477130	36885	47.49	9450	9670	9450	12370	6670	9520	9556.11	1.14	-1461	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1170	5.72	1.08	12	0.30	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	9810	-1.63	20250110	9090	6.16	20250109	18300	-47.27	20240527	7940	21.54	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
72	20250114	101041	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	30	2	0.32	221372620	23168	29.83	9450	9670	9450	12370	6670	9520	9555.10	1.14	-3921	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1157	5.66	1.07	12	0.19	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9810	-2.65	20250110	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
73	20250114	091045	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	30	2	0.32	100999670	10564	13.60	9450	9670	9450	12370	6670	9520	9560.74	1.14	3893	9800	9660	9550	9410	9300	9605	9355	61	2850	500	5900	10	1	12119500	1157	5.66	1.07	12	0.09	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9810	-2.65	20250110	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	2.94	N	282720	500	60 억	138258	N	N	0	N	N
74	20250113	161030	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-130	5	-1.35	740715670	77595	37.60	9630	9690	9440	12540	6760	9650	9545.94	1.23	-10676	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1154	5.64	1.06	12	0.64	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9810	-2.96	20250110	9090	4.73	20250109	18300	-47.98	20240527	7940	19.90	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
75	20250113	151037	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-100	5	-1.04	718397730	75251	36.46	9630	9690	9440	12540	6760	9650	9546.69	1.23	-10228	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1157	5.66	1.07	12	0.62	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9810	-2.65	20250110	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
76	20250113	141012	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-130	5	-1.35	573920870	60035	29.09	9630	9690	9440	12540	6760	9650	9559.77	1.23	-9056	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1154	5.64	1.06	12	0.50	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9810	-2.96	20250110	9090	4.73	20250109	18300	-47.98	20240527	7940	19.90	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
77	20250113	131020	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-150	5	-1.55	533814510	55830	27.05	9630	9690	9440	12540	6760	9650	9561.43	1.23	-8561	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1151	5.63	1.06	12	0.46	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	9810	-3.16	20250110	9090	4.51	20250109	18300	-48.09	20240527	7940	19.65	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
78	20250113	121024	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-100	5	-1.04	467103160	48833	23.66	9630	9690	9440	12540	6760	9650	9565.32	1.23	-8833	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1157	5.66	1.07	12	0.40	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9810	-2.65	20250110	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
79	20250113	111023	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	-120	5	-1.24	371504930	38904	18.85	9630	9650	9440	12540	6760	9650	9549.27	1.23	-3363	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1155	5.65	1.07	12	0.32	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	9810	-2.85	20250110	9090	4.84	20250109	18300	-47.92	20240527	7940	20.03	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
80	20250113	101021	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-100	5	-1.04	177165370	18581	9.00	9630	9630	9440	12540	6760	9650	9534.76	1.23	-926	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1157	5.66	1.07	12	0.15	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9810	-2.65	20250110	9090	5.06	20250109	18300	-47.81	20240527	7940	20.28	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
81	20250113	091028	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-130	5	-1.35	81726750	8594	4.16	9630	9630	9440	12540	6760	9650	9509.75	1.23	-1229	10156	9902	9556	9302	8956	10030	9430	61	2890	500	5980	10	1	12119500	1154	5.64	1.06	12	0.07	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9810	-2.96	20250110	9090	4.73	20250109	18300	-47.98	20240527	7940	19.90	20241209	3.07	N	282720	500	60 억	148857	N	N	0	N	N
82	20250110	161002	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	440	2	4.78	1960072390	204240	304.51	9220	9810	9210	11970	6450	9210	9596.89	1.17	7782	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1170	5.72	1.08	12	1.69	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	9810	-1.63	20250110	9090	6.16	20250109	18300	-47.27	20240527	7940	21.54	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
83	20250110	151010	57	100.00	KOSDAQ	건설	N	N	N	N	N	9660	450	2	4.89	1899386670	197950	295.14	9220	9810	9210	11970	6450	9210	9595.29	1.17	5720	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1171	5.73	1.08	12	1.63	1687.00	8943.00	18300	20240527	-47.21	7940	20241209	21.66	9810	-1.53	20250110	9090	6.27	20250109	18300	-47.21	20240527	7940	21.66	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
84	20250110	141017	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	380	2	4.13	1612189700	168224	250.81	9220	9810	9210	11970	6450	9210	9583.59	1.17	-4421	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1162	5.68	1.07	12	1.39	1687.00	8943.00	18300	20240527	-47.60	7940	20241209	20.78	9810	-2.24	20250110	9090	5.50	20250109	18300	-47.60	20240527	7940	20.78	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
85	20250110	131016	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	350	2	3.80	1511220710	157664	235.07	9220	9810	9210	11970	6450	9210	9585.07	1.17	-11065	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1159	5.67	1.07	12	1.30	1687.00	8943.00	18300	20240527	-47.76	7940	20241209	20.40	9810	-2.55	20250110	9090	5.17	20250109	18300	-47.76	20240527	7940	20.40	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
86	20250110	121018	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	370	2	4.02	1377913590	143688	214.23	9220	9810	9210	11970	6450	9210	9589.62	1.17	-12798	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1161	5.68	1.07	12	1.19	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	9810	-2.34	20250110	9090	5.39	20250109	18300	-47.65	20240527	7940	20.65	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
87	20250110	111016	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	360	2	3.91	1218734720	127132	189.55	9220	9810	9210	11970	6450	9210	9586.37	1.17	-16450	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1160	5.67	1.07	12	1.05	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	9810	-2.45	20250110	9090	5.28	20250109	18300	-47.70	20240527	7940	20.53	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
88	20250110	101013	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	360	2	3.91	1109804500	115726	172.54	9220	9810	9210	11970	6450	9210	9589.93	1.17	-16531	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1160	5.67	1.07	12	0.95	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	9810	-2.45	20250110	9090	5.28	20250109	18300	-47.70	20240527	7940	20.53	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
89	20250110	091018	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	420	2	4.56	268085960	28282	42.17	9220	9650	9210	11970	6450	9210	9479.03	1.17	4823	9503	9356	9223	9076	8943	9290	9010	61	2760	500	5710	10	1	12119500	1167	5.71	1.08	12	0.23	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	9650	-0.21	20250110	9090	5.94	20250109	18300	-47.38	20240527	7940	21.28	20241209	3.08	N	282720	500	60 억	141462	N	N	0	N	N
90	20250109	161006	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-180	5	-1.92	610303700	66215	182.87	9330	9370	9090	12200	6580	9390	9216.90	1.11	6835	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1116	5.46	1.03	12	0.55	1687.00	8943.00	18300	20240527	-49.67	7940	20241209	15.99	9630	-4.36	20250106	9090	1.32	20250109	18300	-49.67	20240527	7940	15.99	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
91	20250109	151003	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	-160	5	-1.70	591342110	64158	177.19	9330	9370	9090	12200	6580	9390	9216.86	1.11	6100	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1119	5.47	1.03	12	0.53	1687.00	8943.00	18300	20240527	-49.56	7940	20241209	16.25	9630	-4.15	20250106	9090	1.54	20250109	18300	-49.56	20240527	7940	16.25	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
92	20250109	141011	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-200	5	-2.13	581828940	63125	174.34	9330	9370	9090	12200	6580	9390	9216.98	1.11	5838	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1114	5.45	1.03	12	0.52	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	9630	-4.57	20250106	9090	1.10	20250109	18300	-49.78	20240527	7940	15.74	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
93	20250109	131009	57	100.00	KOSDAQ	건설	N	N	N	N	N	9210	-180	5	-1.92	524668470	56916	157.19	9330	9370	9090	12200	6580	9390	9218.17	1.11	7591	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1116	5.46	1.03	12	0.47	1687.00	8943.00	18300	20240527	-49.67	7940	20241209	15.99	9630	-4.36	20250106	9090	1.32	20250109	18300	-49.67	20240527	7940	15.99	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
94	20250109	121010	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	-230	5	-2.45	381016370	41285	114.02	9330	9370	9090	12200	6580	9390	9228.77	1.11	-5998	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1110	5.43	1.02	12	0.34	1687.00	8943.00	18300	20240527	-49.95	7940	20241209	15.37	9630	-4.88	20250106	9090	0.77	20250109	18300	-49.95	20240527	7940	15.37	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
95	20250109	111014	57	100.00	KOSDAQ	건설	N	N	N	N	N	9290	-100	5	-1.06	189763850	20408	56.36	9330	9370	9230	12200	6580	9390	9298.32	1.11	-5990	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1126	5.51	1.04	12	0.17	1687.00	8943.00	18300	20240527	-49.23	7940	20241209	17.00	9630	-3.53	20250106	9130	1.75	20250102	18300	-49.23	20240527	7940	17.00	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
96	20250109	101011	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	-90	5	-0.96	164354240	17675	48.82	9330	9370	9230	12200	6580	9390	9298.48	1.11	-4322	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1127	5.51	1.04	12	0.15	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	9630	-3.43	20250106	9130	1.86	20250102	18300	-49.18	20240527	7940	17.13	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
97	20250109	091016	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-60	5	-0.64	17780480	1907	5.27	9330	9340	9260	12200	6580	9390	9322.38	1.11	-1243	9590	9490	9360	9260	9130	9540	9310	61	2810	500	5820	10	1	12119500	1131	5.53	1.04	12	0.02	1687.00	8943.00	18300	20240527	-49.02	7940	20241209	17.51	9630	-3.12	20250106	9130	2.19	20250102	18300	-49.02	20240527	7940	17.51	20241209	3.20	N	282720	500	60 억	134627	N	N	0	N	N
98	20250108	161002	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	50	2	0.54	335063030	35720	62.27	9340	9460	9230	12140	6540	9340	9380.19	1.15	-4234	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1138	5.57	1.05	12	0.29	1687.00	8943.00	18300	20240527	-48.69	7940	20241209	18.26	9630	-2.49	20250106	9130	2.85	20250102	18300	-48.69	20240527	7940	18.26	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
99	20250108	151005	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	50	2	0.54	315451420	33629	58.63	9340	9460	9230	12140	6540	9340	9380.34	1.15	-4150	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1138	5.57	1.05	12	0.28	1687.00	8943.00	18300	20240527	-48.69	7940	20241209	18.26	9630	-2.49	20250106	9130	2.85	20250102	18300	-48.69	20240527	7940	18.26	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
100	20250108	141009	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	80	2	0.86	270885650	28874	50.34	9340	9460	9230	12140	6540	9340	9381.65	1.15	-4360	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1142	5.58	1.05	12	0.24	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	9630	-2.18	20250106	9130	3.18	20250102	18300	-48.52	20240527	7940	18.64	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
101	20250108	131007	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	50	2	0.54	223590400	23845	41.57	9340	9460	9230	12140	6540	9340	9376.83	1.15	-4392	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1138	5.57	1.05	12	0.20	1687.00	8943.00	18300	20240527	-48.69	7940	20241209	18.26	9630	-2.49	20250106	9130	2.85	20250102	18300	-48.69	20240527	7940	18.26	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
102	20250108	121004	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	60	2	0.64	205100030	21875	38.14	9340	9460	9230	12140	6540	9340	9376.00	1.15	-3629	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1139	5.57	1.05	12	0.18	1687.00	8943.00	18300	20240527	-48.63	7940	20241209	18.39	9630	-2.39	20250106	9130	2.96	20250102	18300	-48.63	20240527	7940	18.39	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
103	20250108	111005	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	70	2	0.75	117624390	12590	21.95	9340	9450	9230	12140	6540	9340	9342.68	1.15	-1096	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1140	5.58	1.05	12	0.10	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	9630	-2.28	20250106	9130	3.07	20250102	18300	-48.58	20240527	7940	18.51	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
104	20250108	101006	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-20	5	-0.21	89724930	9605	16.75	9340	9450	9230	12140	6540	9340	9341.48	1.15	-1409	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1130	5.52	1.04	12	0.08	1687.00	8943.00	18300	20240527	-49.07	7940	20241209	17.38	9630	-3.22	20250106	9130	2.08	20250102	18300	-49.07	20240527	7940	17.38	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
105	20250108	091006	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	30	2	0.32	39215890	4179	7.29	9340	9450	9290	12140	6540	9340	9384.04	1.15	-747	9726	9532	9406	9212	9086	9470	9150	61	2800	500	5790	10	1	12119500	1136	5.55	1.05	12	0.03	1687.00	8943.00	18300	20240527	-48.80	7940	20241209	18.01	9630	-2.70	20250106	9130	2.63	20250102	18300	-48.80	20240527	7940	18.01	20241209	3.34	N	282720	500	60 억	138861	N	N	0	N	N
106	20250107	160956	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-180	5	-1.89	537400260	57035	113.76	9500	9600	9280	12370	6670	9520	9422.70	1.13	2304	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1132	5.54	1.04	12	0.47	1687.00	8943.00	18300	20240527	-48.96	7940	20241209	17.63	9630	-3.01	20250106	9130	2.30	20250102	18300	-48.96	20240527	7940	17.63	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
107	20250107	150959	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	-220	5	-2.31	484435780	51363	102.45	9500	9600	9280	12370	6670	9520	9431.59	1.13	3994	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1127	5.51	1.04	12	0.42	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	9630	-3.43	20250106	9130	1.86	20250102	18300	-49.18	20240527	7940	17.13	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
108	20250107	140957	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	-150	5	-1.58	380036540	40164	80.11	9500	9600	9360	12370	6670	9520	9462.10	1.13	4713	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1136	5.55	1.05	12	0.33	1687.00	8943.00	18300	20240527	-48.80	7940	20241209	18.01	9630	-2.70	20250106	9130	2.63	20250102	18300	-48.80	20240527	7940	18.01	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
109	20250107	130956	57	100.00	KOSDAQ	건설	N	N	N	N	N	9440	-80	5	-0.84	259086240	27285	54.42	9500	9600	9420	12370	6670	9520	9495.55	1.13	-1320	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1144	5.60	1.06	12	0.23	1687.00	8943.00	18300	20240527	-48.42	7940	20241209	18.89	9630	-1.97	20250106	9130	3.40	20250102	18300	-48.42	20240527	7940	18.89	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
110	20250107	120958	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-20	5	-0.21	177414130	18651	37.20	9500	9600	9450	12370	6670	9520	9512.31	1.13	1013	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1151	5.63	1.06	12	0.15	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	9630	-1.35	20250106	9130	4.05	20250102	18300	-48.09	20240527	7940	19.65	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
111	20250107	110953	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	20	2	0.21	151362200	15915	31.74	9500	9600	9450	12370	6670	9520	9510.66	1.13	1693	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1156	5.66	1.07	12	0.13	1687.00	8943.00	18300	20240527	-47.87	7940	20241209	20.15	9630	-0.93	20250106	9130	4.49	20250102	18300	-47.87	20240527	7940	20.15	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
112	20250107	100958	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-40	5	-0.42	122290940	12870	25.67	9500	9600	9450	12370	6670	9520	9502.00	1.13	1807	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1149	5.62	1.06	12	0.11	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	9630	-1.56	20250106	9130	3.83	20250102	18300	-48.20	20240527	7940	19.40	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
113	20250107	091002	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	60	2	0.63	15592340	1638	3.27	9500	9600	9500	12370	6670	9520	9519.13	1.13	117	9733	9626	9523	9416	9313	9680	9470	61	2850	500	5900	10	1	12119500	1161	5.68	1.07	12	0.01	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	9630	-0.52	20250106	9130	4.93	20250102	18300	-47.65	20240527	7940	20.65	20241209	3.35	N	282720	500	60 억	136572	N	N	2	N	N
114	20250106	160946	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	50	2	0.53	477428170	50066	67.01	9420	9630	9420	12310	6630	9470	9536.02	1.10	3046	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1154	5.64	1.06	12	0.41	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9630	-1.14	20250106	9130	4.27	20250102	18300	-47.98	20240527	7940	19.90	20241209	3.26	N	282720	500	60 억	133523	N	N	2	N	N
115	20250106	150945	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	50	2	0.53	464077710	48664	65.13	9420	9630	9420	12310	6630	9470	9536.41	1.10	2977	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1154	5.64	1.06	12	0.40	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9630	-1.14	20250106	9130	4.27	20250102	18300	-47.98	20240527	7940	19.90	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
116	20250106	140947	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	10	2	0.11	398716810	41798	55.94	9420	9630	9420	12310	6630	9470	9539.19	1.10	-1932	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1149	5.62	1.06	12	0.34	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	9630	-1.56	20250106	9130	3.83	20250102	18300	-48.20	20240527	7940	19.40	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
117	20250106	130935	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	140	2	1.48	302380690	31686	42.41	9420	9630	9420	12310	6630	9470	9543.11	1.10	-129	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1165	5.70	1.07	12	0.26	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	9630	-0.21	20250106	9130	5.26	20250102	18300	-47.49	20240527	7940	21.03	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
118	20250106	120942	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	110	2	1.16	230952290	24239	32.44	9420	9600	9420	12310	6630	9470	9528.20	1.10	2234	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1161	5.68	1.07	12	0.20	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	9600	0.00	20250103	9130	4.93	20250102	18300	-47.65	20240527	7940	20.65	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
119	20250106	110940	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	100	2	1.06	188681810	19828	26.54	9420	9580	9420	12310	6630	9470	9516.00	1.10	2310	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1160	5.67	1.07	12	0.16	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	9600	-0.31	20250103	9130	4.82	20250102	18300	-47.70	20240527	7940	20.53	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
120	20250106	100936	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	100	2	1.06	145865910	15344	20.54	9420	9580	9420	12310	6630	9470	9506.46	1.10	839	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1160	5.67	1.07	12	0.13	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	9600	-0.31	20250103	9130	4.82	20250102	18300	-47.70	20240527	7940	20.53	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
121	20250106	090938	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	80	2	0.84	33834890	3572	4.78	9420	9550	9420	12310	6630	9470	9472.27	1.10	1838	9803	9636	9433	9266	9063	9720	9350	61	2840	500	5870	10	1	12119500	1157	5.66	1.07	12	0.03	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9600	-0.52	20250103	9130	4.60	20250102	18300	-47.81	20240527	7940	20.28	20241209	3.26	N	282720	500	60 억	133523	N	N	0	N	N
122	20250103	160933	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	170	2	1.83	707109470	74416	195.25	9300	9600	9230	12090	6510	9300	9502.33	1.13	-3991	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1148	5.61	1.06	12	0.61	1687.00	8943.00	18300	20240527	-48.25	7940	20241209	19.27	9600	-1.35	20250103	9130	3.72	20250102	18300	-48.25	20240527	7940	19.27	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
123	20250103	150936	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	170	2	1.83	698710120	73529	192.92	9300	9600	9230	12090	6510	9300	9502.72	1.13	-3948	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1148	5.61	1.06	12	0.61	1687.00	8943.00	18300	20240527	-48.25	7940	20241209	19.27	9600	-1.35	20250103	9130	3.72	20250102	18300	-48.25	20240527	7940	19.27	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
124	20250103	140937	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	130	2	1.40	672819290	70796	185.75	9300	9600	9230	12090	6510	9300	9503.86	1.13	-4360	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1143	5.59	1.05	12	0.58	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	9600	-1.77	20250103	9130	3.29	20250102	18300	-48.47	20240527	7940	18.77	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
125	20250103	130936	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	210	2	2.26	586759410	61668	161.80	9300	9600	9230	12090	6510	9300	9515.08	1.13	-5088	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1153	5.64	1.06	12	0.51	1687.00	8943.00	18300	20240527	-48.03	7940	20241209	19.77	9600	-0.94	20250103	9130	4.16	20250102	18300	-48.03	20240527	7940	19.77	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
126	20250103	120936	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	220	2	2.37	562691000	59139	155.16	9300	9600	9230	12090	6510	9300	9515.00	1.13	-5692	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1154	5.64	1.06	12	0.49	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	9600	-0.83	20250103	9130	4.27	20250102	18300	-47.98	20240527	7940	19.90	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
127	20250103	110936	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	200	2	2.15	515054560	54125	142.01	9300	9600	9230	12090	6510	9300	9516.33	1.13	-6435	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1151	5.63	1.06	12	0.45	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	9600	-1.04	20250103	9130	4.05	20250102	18300	-48.09	20240527	7940	19.65	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
128	20250103	100933	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	250	2	2.69	448220240	47109	123.60	9300	9600	9230	12090	6510	9300	9514.89	1.13	-6351	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1157	5.66	1.07	12	0.39	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	9600	-0.52	20250103	9130	4.60	20250102	18300	-47.81	20240527	7940	20.28	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
129	20250103	090937	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	180	2	1.94	85625790	9124	23.94	9300	9490	9230	12090	6510	9300	9385.40	1.13	3993	9533	9416	9273	9156	9013	9475	9215	61	2790	500	5760	10	1	12119500	1149	5.62	1.06	12	0.08	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	9490	-0.11	20250103	9130	3.83	20250102	18300	-48.20	20240527	7940	19.40	20241209	3.37	N	282720	500	60 억	137514	N	N	0	N	N
130	20250102	160926	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	100	2	1.09	343258420	37093	99.00	9200	9390	9130	11960	6440	9200	9253.55	1.19	-6631	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1127	5.51	1.04	12	0.31	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	9390	-0.96	20250102	9130	1.86	20250102	18300	-49.18	20240527	7940	17.13	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
131	20250102	150927	57	100.00	KOSDAQ	건설	N	N	N	N	N	9250	50	2	0.54	311593100	33684	89.90	9200	9390	9130	11960	6440	9200	9250.63	1.19	-7098	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1121	5.48	1.03	12	0.28	1687.00	8943.00	18300	20240527	-49.45	7940	20241209	16.50	9390	-1.49	20250102	9130	1.31	20250102	18300	-49.45	20240527	7940	16.50	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
132	20250102	140924	57	100.00	KOSDAQ	건설	N	N	N	N	N	9290	90	2	0.98	276001070	29849	79.67	9200	9390	9130	11960	6440	9200	9246.73	1.19	-6404	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1126	5.51	1.04	12	0.25	1687.00	8943.00	18300	20240527	-49.23	7940	20241209	17.00	9390	-1.06	20250102	9130	1.75	20250102	18300	-49.23	20240527	7940	17.00	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
133	20250102	130928	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	160	2	1.74	242103890	26194	69.91	9200	9390	9130	11960	6440	9200	9242.89	1.19	-5403	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1134	5.55	1.05	12	0.22	1687.00	8943.00	18300	20240527	-48.85	7940	20241209	17.88	9390	-0.32	20250102	9130	2.52	20250102	18300	-48.85	20240527	7940	17.88	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
134	20250102	120924	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	-10	5	-0.11	155738800	16897	45.10	9200	9340	9130	11960	6440	9200	9217.05	1.19	-3491	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1114	5.45	1.03	12	0.14	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	9340	-1.61	20250102	9130	0.66	20250102	18300	-49.78	20240527	7940	15.74	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
135	20250102	110915	57	100.00	KOSDAQ	건설	N	N	N	N	N	9240	40	2	0.43	130488590	14151	37.77	9200	9340	9130	11960	6440	9200	9221.31	1.19	-2228	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1120	5.48	1.03	12	0.12	1687.00	8943.00	18300	20240527	-49.51	7940	20241209	16.37	9340	-1.07	20250102	9130	1.20	20250102	18300	-49.51	20240527	7940	16.37	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
136	20250102	100923	57	100.00	KOSDAQ	건설	N	N	N	N	N	9230	30	2	0.33	45935900	5000	13.34	9200	9250	9130	11960	6440	9200	9186.92	1.19	-1445	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1119	5.47	1.03	12	0.04	1687.00	8943.00	18300	20240527	-49.56	7940	20241209	16.25	9250	-0.22	20250102	9130	1.10	20250102	18300	-49.56	20240527	7940	16.25	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
137	20250102	090913	57	100.00	KOSDAQ	건설	N	N	N	N	N	9200	0	3	0.00	0	0	0.00	0	0	0	11960	6440	9200	0.00	1.19	0	9433	9316	9083	8966	8733	9375	9025	61	2760	500	5700	10	1	12119500	1115	5.45	1.03	12	0.00	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	0	0.00	0	0	0.00	0	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History