KissMeData/013120/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120308	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	10	2	0.34	30057055	10000	22.83	3040	3040	2975	3865	2085	2975	3005.71	5.30	0	-1951	3071	3022	2991	2942	2911	3007	2927	454	890	500	2200	5	1	90808100	2711	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.12	N	013120	500	454 억	4813995	N	N	35	N	N
3	20240123	110307	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	15	2	0.50	24251135	8054	18.39	3040	3040	2975	3865	2085	2975	3011.07	5.30	0	-1584	3071	3022	2991	2942	2911	3007	2927	454	890	500	2200	5	1	90808100	2715	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.86	2960	20240122	1.01	3170	-5.68	20240102	2960	1.01	20240122	3640	-17.86	20230620	2960	1.01	20240122	0.12	N	013120	500	454 억	4813995	N	N	35	N	N
4	20240123	100307	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	15	2	0.50	16928400	5606	12.80	3040	3040	2975	3865	2085	2975	3019.69	5.30	0	-1300	3071	3022	2991	2942	2911	3007	2927	454	890	500	2200	5	1	90808100	2715	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.86	2960	20240122	1.01	3170	-5.68	20240102	2960	1.01	20240122	3640	-17.86	20230620	2960	1.01	20240122	0.12	N	013120	500	454 억	4813995	N	N	35	N	N
5	20240123	090306	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	10	2	0.34	11864285	3911	8.93	3040	3040	2980	3865	2085	2975	3033.57	5.30	0	-1185	3071	3022	2991	2942	2911	3007	2927	454	890	500	2200	5	1	90808100	2711	3.30	0.26	12	0.00	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.12	N	013120	500	454 억	4813995	N	N	35	N	N
6	20240119	160305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2985	-5	5	-0.17	116244840	38861	97.49	3010	3020	2975	3885	2095	2990	2991.30	5.27	0	-8437	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2711	3.30	0.26	12	0.04	905.00	11288.00	3640	20230620	-17.99	2975	20240119	0.34	3170	-5.84	20240102	2975	0.34	20240119	3640	-17.99	20230620	2975	0.34	20240119	0.12	N	013120	500	454 억	4787286	N	N	10	N	N
7	20240119	150306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	0	3	0.00	103579740	34619	86.85	3010	3020	2975	3885	2095	2990	2991.99	5.27	0	-7543	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2715	3.30	0.26	12	0.04	905.00	11288.00	3640	20230620	-17.86	2975	20240119	0.50	3170	-5.68	20240102	2975	0.50	20240119	3640	-17.86	20230620	2975	0.50	20240119	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
8	20240119	140304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	0	3	0.00	92553110	30929	77.59	3010	3020	2975	3885	2095	2990	2992.44	5.27	0	-5552	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2715	3.30	0.26	12	0.03	905.00	11288.00	3640	20230620	-17.86	2975	20240119	0.50	3170	-5.68	20240102	2975	0.50	20240119	3640	-17.86	20230620	2975	0.50	20240119	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
9	20240119	130306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2980	-10	5	-0.33	76217950	25467	63.89	3010	3020	2975	3885	2095	2990	2992.81	5.27	0	-3580	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2706	3.29	0.26	12	0.03	905.00	11288.00	3640	20230620	-18.13	2975	20240119	0.17	3170	-5.99	20240102	2975	0.17	20240119	3640	-18.13	20230620	2975	0.17	20240119	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
10	20240119	120307	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	0	3	0.00	48170200	16059	40.29	3010	3020	2985	3885	2095	2990	2999.58	5.27	0	-1984	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2715	3.30	0.26	12	0.02	905.00	11288.00	3640	20230620	-17.86	2980	20240117	0.34	3170	-5.68	20240102	2980	0.34	20240117	3640	-17.86	20230620	2980	0.34	20240117	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
11	20240119	110306	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-5	5	-0.17	41139290	13704	34.38	3010	3020	2985	3885	2095	2990	3001.99	5.27	0	-1268	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2711	3.30	0.26	12	0.02	905.00	11288.00	3640	20230620	-17.99	2980	20240117	0.17	3170	-5.84	20240102	2980	0.17	20240117	3640	-17.99	20230620	2980	0.17	20240117	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
12	20240119	100309	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	25	2	0.84	13209725	4387	11.01	3010	3020	3000	3885	2095	2990	3011.11	5.27	0	-162	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2738	3.33	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.17	2980	20240117	1.17	3170	-4.89	20240102	2980	1.17	20240117	3640	-17.17	20230620	2980	1.17	20240117	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
13	20240119	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	3010	20	2	0.67	1658510	551	1.38	3010	3010	3010	3885	2095	2990	3010.00	5.27	0	-49	3063	3026	3003	2966	2943	3020	2960	454	895	500	2210	5	1	90808100	2733	3.33	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.31	2980	20240117	1.01	3170	-5.05	20240102	2980	1.01	20240117	3640	-17.31	20230620	2980	1.01	20240117	0.12	N	013120	500	454 억	4787286	N	N	36	N	N
14	20240118	160305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	5	2	0.17	119465050	39862	35.65	2990	3040	2980	3880	2090	2985	2996.97	5.29	0	-17194	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2715	3.30	0.26	12	0.04	905.00	11288.00	3640	20230620	-17.86	2980	20240118	0.34	3170	-5.68	20240102	2980	0.34	20240118	3640	-17.86	20230620	2980	0.34	20240118	0.16	N	013120	500	454 억	4803198	N	N	36	N	N
15	20240118	150305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	5	2	0.17	106236720	35449	31.70	2990	3040	2980	3880	2090	2985	2996.89	5.29	0	-14390	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2715	3.30	0.26	12	0.04	905.00	11288.00	3640	20230620	-17.86	2980	20240118	0.34	3170	-5.68	20240102	2980	0.34	20240118	3640	-17.86	20230620	2980	0.34	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
16	20240118	140306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2985	0	3	0.00	86206320	28746	25.71	2990	3040	2980	3880	2090	2985	2998.90	5.29	0	-12662	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2711	3.30	0.26	12	0.03	905.00	11288.00	3640	20230620	-17.99	2980	20240118	0.17	3170	-5.84	20240102	2980	0.17	20240118	3640	-17.99	20230620	2980	0.17	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
17	20240118	130305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3000	15	2	0.50	69827490	23269	20.81	2990	3040	2980	3880	2090	2985	3000.88	5.29	0	-10518	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2724	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.58	2980	20240118	0.67	3170	-5.36	20240102	2980	0.67	20240118	3640	-17.58	20230620	2980	0.67	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
18	20240118	120306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3030	45	2	1.51	49970660	16667	14.90	2990	3040	2980	3880	2090	2985	2998.18	5.29	0	-6438	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2751	3.35	0.27	12	0.02	905.00	11288.00	3640	20230620	-16.76	2980	20240118	1.68	3170	-4.42	20240102	2980	1.68	20240118	3640	-16.76	20230620	2980	1.68	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
19	20240118	110306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	5	2	0.17	26426800	8831	7.90	2990	3000	2980	3880	2090	2985	2992.50	5.29	0	-2654	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2715	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.86	2980	20240118	0.34	3170	-5.68	20240102	2980	0.34	20240118	3640	-17.86	20230620	2980	0.34	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
20	20240118	100305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2995	10	2	0.34	14928565	4984	4.46	2990	3000	2980	3880	2090	2985	2995.30	5.29	0	-1327	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2720	3.31	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.72	2980	20240118	0.50	3170	-5.52	20240102	2980	0.50	20240118	3640	-17.72	20230620	2980	0.50	20240118	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
21	20240118	090304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	15	2	0.50	1600580	535	0.48	2990	3000	2990	3880	2090	2985	2991.74	5.29	0	-93	3055	3020	3000	2965	2945	3010	2955	454	895	500	2200	5	1	90808100	2724	3.31	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.58	2980	20240117	0.67	3170	-5.36	20240102	2980	0.67	20240117	3640	-17.58	20230620	2980	0.67	20240117	0.16	N	013120	500	454 억	4803198	N	N	18	N	N
22	20240117	160304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2985	-50	5	-1.65	334721100	111825	118.63	3030	3035	2980	3945	2125	3035	2993.26	5.32	0	-7430	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2711	3.30	0.26	12	0.12	905.00	11288.00	3640	20230620	-17.99	2980	20240117	0.17	3170	-5.84	20240102	2980	0.17	20240117	3640	-17.99	20230620	2980	0.17	20240117	0.16	N	013120	500	454 억	4830439	N	N	18	N	N
23	20240117	150306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2985	-50	5	-1.65	315871925	105508	111.93	3030	3035	2980	3945	2125	3035	2993.82	5.32	0	-5877	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2711	3.30	0.26	12	0.12	905.00	11288.00	3640	20230620	-17.99	2980	20240117	0.17	3170	-5.84	20240102	2980	0.17	20240117	3640	-17.99	20230620	2980	0.17	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
24	20240117	140304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2995	-40	5	-1.32	282614725	94361	100.10	3030	3035	2980	3945	2125	3035	2995.04	5.32	0	-4268	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2720	3.31	0.27	12	0.10	905.00	11288.00	3640	20230620	-17.72	2980	20240117	0.50	3170	-5.52	20240102	2980	0.50	20240117	3640	-17.72	20230620	2980	0.50	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
25	20240117	130304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2990	-45	5	-1.48	253480245	84619	89.77	3030	3035	2980	3945	2125	3035	2995.55	5.32	0	-3337	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2715	3.30	0.26	12	0.09	905.00	11288.00	3640	20230620	-17.86	2980	20240117	0.34	3170	-5.68	20240102	2980	0.34	20240117	3640	-17.86	20230620	2980	0.34	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
26	20240117	120305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2980	-55	5	-1.81	228678490	76303	80.95	3030	3035	2980	3945	2125	3035	2996.98	5.32	0	-2276	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2706	3.29	0.26	12	0.08	905.00	11288.00	3640	20230620	-18.13	2980	20240117	0.00	3170	-5.99	20240102	2980	0.00	20240117	3640	-18.13	20230620	2980	0.00	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
27	20240117	110306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2995	-40	5	-1.32	179379070	59786	63.42	3030	3035	2980	3945	2125	3035	3000.35	5.32	0	-1714	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2720	3.31	0.27	12	0.07	905.00	11288.00	3640	20230620	-17.72	2980	20240117	0.50	3170	-5.52	20240102	2980	0.50	20240117	3640	-17.72	20230620	2980	0.50	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
28	20240117	100304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3010	-25	5	-0.82	89137650	29639	31.44	3030	3035	2995	3945	2125	3035	3007.44	5.32	0	309	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2733	3.33	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.31	2995	20240117	0.50	3170	-5.05	20240102	2995	0.50	20240117	3640	-17.31	20230620	2995	0.50	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
29	20240117	090304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3035	0	3	0.00	1164045	384	0.41	3030	3035	3030	3945	2125	3035	3031.37	5.32	0	-37	3098	3066	3048	3016	2998	3057	3007	454	910	500	2240	5	1	90808100	2756	3.35	0.27	12	0.00	905.00	11288.00	3640	20230620	-16.62	3030	20240117	0.17	3170	-4.26	20240102	3030	0.17	20240117	3640	-16.62	20230620	3030	0.17	20240117	0.16	N	013120	500	454 억	4830439	N	N	21	N	N
30	20240116	160303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3035	-25	5	-0.82	287099665	94234	159.29	3065	3080	3030	3975	2145	3060	3046.67	5.33	0	-9556	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2756	3.35	0.27	12	0.10	905.00	11288.00	3640	20230620	-16.62	3030	20240116	0.17	3170	-4.26	20240102	3030	0.17	20240116	3640	-16.62	20230620	3030	0.17	20240116	0.21	N	013120	500	454 억	4840000	N	N	21	N	N
31	20240116	150304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3045	-15	5	-0.49	274447215	90067	152.24	3065	3080	3030	3975	2145	3060	3047.15	5.33	0	-6275	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2765	3.36	0.27	12	0.10	905.00	11288.00	3640	20230620	-16.35	3030	20240116	0.50	3170	-3.94	20240102	3030	0.50	20240116	3640	-16.35	20230620	3030	0.50	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
32	20240116	140304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3060	0	3	0.00	67436375	22046	37.27	3065	3080	3055	3975	2145	3060	3058.89	5.33	0	-2473	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2779	3.38	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.93	3055	20240116	0.16	3170	-3.47	20240102	3055	0.16	20240116	3640	-15.93	20230620	3055	0.16	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
33	20240116	130304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3060	0	3	0.00	62420490	20407	34.49	3065	3080	3055	3975	2145	3060	3058.78	5.33	0	-1920	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2779	3.38	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.93	3055	20240116	0.16	3170	-3.47	20240102	3055	0.16	20240116	3640	-15.93	20230620	3055	0.16	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
34	20240116	120304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3055	-5	5	-0.16	51895485	16969	28.68	3065	3080	3055	3975	2145	3060	3058.25	5.33	0	-1253	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2774	3.38	0.27	12	0.02	905.00	11288.00	3640	20230620	-16.07	3055	20240116	0.00	3170	-3.63	20240102	3055	0.00	20240116	3640	-16.07	20230620	3055	0.00	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
35	20240116	110303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3055	-5	5	-0.16	46335925	15151	25.61	3065	3080	3055	3975	2145	3060	3058.28	5.33	0	-974	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2774	3.38	0.27	12	0.02	905.00	11288.00	3640	20230620	-16.07	3055	20240116	0.00	3170	-3.63	20240102	3055	0.00	20240116	3640	-16.07	20230620	3055	0.00	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
36	20240116	100303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3060	0	3	0.00	35132200	11485	19.41	3065	3080	3055	3975	2145	3060	3058.96	5.33	0	-499	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2779	3.38	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.93	3055	20240116	0.16	3170	-3.47	20240102	3055	0.16	20240116	3640	-15.93	20230620	3055	0.16	20240116	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
37	20240116	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3075	15	2	0.49	2430575	793	1.34	3065	3075	3065	3975	2145	3060	3065.04	5.33	0	-74	3140	3100	3080	3040	3020	3090	3030	454	915	500	2260	5	1	90808100	2792	3.40	0.27	12	0.00	905.00	11288.00	3640	20230620	-15.52	3055	20240112	0.65	3170	-3.00	20240102	3055	0.65	20240112	3640	-15.52	20230620	3055	0.65	20240112	0.21	N	013120	500	454 억	4840000	N	N	16	N	N
38	20240115	160303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-20	5	-0.65	181895085	59159	62.61	3090	3120	3060	4000	2160	3080	3074.71	5.35	0	-16980	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2779	3.38	0.27	12	0.07	905.00	11288.00	3640	20230620	-15.93	3055	20240112	0.16	3170	-3.47	20240102	3055	0.16	20240112	3640	-15.93	20230620	3055	0.16	20240112	0.21	N	013120	500	454 억	4856981	N	N	16	N	N
39	20240115	150304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-15	5	-0.49	171980900	55922	59.19	3090	3120	3060	4000	2160	3080	3075.37	5.35	0	-15799	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2783	3.39	0.27	12	0.06	905.00	11288.00	3640	20230620	-15.80	3055	20240112	0.33	3170	-3.31	20240102	3055	0.33	20240112	3640	-15.80	20230620	3055	0.33	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
40	20240115	140304	57	100.00	KOSDAQ		건설	N	N	N	N	N	3075	-5	5	-0.16	149992630	48742	51.59	3090	3120	3060	4000	2160	3080	3077.28	5.35	0	-10865	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2792	3.40	0.27	12	0.05	905.00	11288.00	3640	20230620	-15.52	3055	20240112	0.65	3170	-3.00	20240102	3055	0.65	20240112	3640	-15.52	20230620	3055	0.65	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
41	20240115	130302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3070	-10	5	-0.32	119057515	38656	40.91	3090	3120	3060	4000	2160	3080	3079.92	5.35	0	-3968	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2788	3.39	0.27	12	0.04	905.00	11288.00	3640	20230620	-15.66	3055	20240112	0.49	3170	-3.15	20240102	3055	0.49	20240112	3640	-15.66	20230620	3055	0.49	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
42	20240115	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	-15	5	-0.49	107980590	35047	37.09	3090	3120	3060	4000	2160	3080	3081.02	5.35	0	-2460	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2783	3.39	0.27	12	0.04	905.00	11288.00	3640	20230620	-15.80	3055	20240112	0.33	3170	-3.31	20240102	3055	0.33	20240112	3640	-15.80	20230620	3055	0.33	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
43	20240115	110302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	-20	5	-0.65	90871930	29462	31.18	3090	3120	3060	4000	2160	3080	3084.38	5.35	0	-876	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2779	3.38	0.27	12	0.03	905.00	11288.00	3640	20230620	-15.93	3055	20240112	0.16	3170	-3.47	20240102	3055	0.16	20240112	3640	-15.93	20230620	3055	0.16	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
44	20240115	100302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3070	-10	5	-0.32	55007330	17765	18.80	3090	3120	3070	4000	2160	3080	3096.39	5.35	0	-944	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2788	3.39	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.66	3055	20240112	0.49	3170	-3.15	20240102	3055	0.49	20240112	3640	-15.66	20230620	3055	0.49	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
45	20240115	090303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	15	2	0.49	43270	14	0.01	3090	3095	3090	4000	2160	3080	3090.71	5.35	0	-7	3190	3135	3095	3040	3000	3115	3020	454	920	500	2270	5	1	90808100	2811	3.42	0.27	12	0.00	905.00	11288.00	3640	20230620	-14.97	3055	20240112	1.31	3170	-2.37	20240102	3055	1.31	20240112	3640	-14.97	20230620	3055	1.31	20240112	0.21	N	013120	500	454 억	4856981	N	N	23	N	N
46	20240112	160302	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3080	-40	5	-1.28	291705245	94333	142.23	3150	3150	3055	4055	2185	3120	3092.29	5.35	0	5123	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2797	3.40	0.27	12	0.10	905.00	11288.00	3640	20230620	-15.38	3055	20240112	0.82	3170	-2.84	20240102	3055	0.82	20240112	3640	-15.38	20230620	3055	0.82	20240112	0.21	N	013120	500	454 억	4861109	N	N	23	N	N
47	20240112	150302	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3085	-35	5	-1.12	281538945	91033	137.26	3150	3150	3055	4055	2185	3120	3092.71	5.35	0	5308	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2801	3.41	0.27	12	0.10	905.00	11288.00	3640	20230620	-15.25	3055	20240112	0.98	3170	-2.68	20240102	3055	0.98	20240112	3640	-15.25	20230620	3055	0.98	20240112	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
48	20240112	140303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	-20	5	-0.64	80741405	25911	39.07	3150	3150	3095	4055	2185	3120	3116.11	5.35	0	-8243	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2815	3.43	0.27	12	0.03	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3075	0.81	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
49	20240112	130301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3105	-15	5	-0.48	58431690	18720	28.23	3150	3150	3105	4055	2185	3120	3121.35	5.35	0	-7760	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2820	3.43	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.70	3070	20230327	1.14	3170	-2.05	20240102	3075	0.98	20240105	3640	-14.70	20230620	3070	1.14	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
50	20240112	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3110	-10	5	-0.32	48072930	15390	23.20	3150	3150	3105	4055	2185	3120	3123.65	5.35	0	-5529	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2824	3.44	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.56	3070	20230327	1.30	3170	-1.89	20240102	3075	1.14	20240105	3640	-14.56	20230620	3070	1.30	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
51	20240112	110301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3125	5	2	0.16	42581685	13629	20.55	3150	3150	3105	4055	2185	3120	3124.34	5.35	0	-4350	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2838	3.45	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.15	3070	20230327	1.79	3170	-1.42	20240102	3075	1.63	20240105	3640	-14.15	20230620	3070	1.79	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
52	20240112	100302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-5	5	-0.16	34843260	11141	16.80	3150	3150	3115	4055	2185	3120	3127.48	5.35	0	-3961	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2829	3.44	0.28	12	0.01	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3075	1.30	20240105	3640	-14.42	20230620	3070	1.47	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
53	20240112	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	0	3	0.00	5749805	1833	2.76	3150	3150	3120	4055	2185	3120	3136.83	5.35	0	-180	3160	3140	3120	3100	3080	3130	3090	454	935	500	2300	5	1	90808100	2833	3.45	0.28	12	0.00	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.21	N	013120	500	454 억	4861109	N	N	21	N	N
54	20240111	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	0	3	0.00	207014275	66322	60.41	3130	3140	3100	4055	2185	3120	3121.35	5.36	0	-3165	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2833	3.45	0.28	12	0.07	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.21	N	013120	500	454 억	4864276	N	N	21	N	N
55	20240111	150302	57	100.00	KOSDAQ		건설	N	N	N	N	N	3135	15	2	0.48	199013820	63763	58.08	3130	3140	3100	4055	2185	3120	3121.15	5.36	0	-3053	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2847	3.46	0.28	12	0.07	905.00	11288.00	3640	20230620	-13.87	3070	20230327	2.12	3170	-1.10	20240102	3075	1.95	20240105	3640	-13.87	20230620	3070	2.12	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
56	20240111	140301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	10	2	0.32	155612240	49900	45.45	3130	3140	3100	4055	2185	3120	3118.48	5.36	0	-2999	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2842	3.46	0.28	12	0.05	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3075	1.79	20240105	3640	-14.01	20230620	3070	1.95	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
57	20240111	130300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-5	5	-0.16	89835410	28800	26.23	3130	3140	3100	4055	2185	3120	3119.29	5.36	0	-775	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2829	3.44	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3075	1.30	20240105	3640	-14.42	20230620	3070	1.47	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
58	20240111	120301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	0	3	0.00	69491335	22274	20.29	3130	3140	3100	4055	2185	3120	3119.84	5.36	0	-64	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2833	3.45	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
59	20240111	110303	57	100.00	KOSDAQ		건설	N	N	N	N	N	3125	5	2	0.16	63160060	20244	18.44	3130	3140	3100	4055	2185	3120	3119.94	5.36	0	234	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2838	3.45	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.15	3070	20230327	1.79	3170	-1.42	20240102	3075	1.63	20240105	3640	-14.15	20230620	3070	1.79	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
60	20240111	100301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	10	2	0.32	42130095	13514	12.31	3130	3135	3100	4055	2185	3120	3117.51	5.36	0	2068	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2842	3.46	0.28	12	0.01	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3075	1.79	20240105	3640	-14.01	20230620	3070	1.95	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
61	20240111	090301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	0	3	0.00	5279720	1689	1.54	3130	3130	3120	4055	2185	3120	3125.94	5.36	0	-924	3173	3146	3113	3086	3053	3160	3100	454	935	500	2300	5	1	90808100	2833	3.45	0.28	12	0.00	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.21	N	013120	500	454 억	4864276	N	N	2	N	N
62	20240110	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	35	2	1.13	340819320	109750	463.41	3100	3140	3080	4010	2160	3085	3105.41	5.36	0	376	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2833	3.45	0.28	12	0.12	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.20	N	013120	500	454 억	4863823	N	N	2	N	N
63	20240110	150300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	15	2	0.49	335686260	108103	456.46	3100	3140	3080	4010	2160	3085	3105.24	5.36	0	599	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2815	3.43	0.27	12	0.12	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3075	0.81	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
64	20240110	140301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	30	2	0.97	243574625	78499	331.46	3100	3120	3080	4010	2160	3085	3102.90	5.36	0	-9261	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2829	3.44	0.28	12	0.09	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3075	1.30	20240105	3640	-14.42	20230620	3070	1.47	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
65	20240110	130301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	30	2	0.97	207711745	66978	282.81	3100	3120	3080	4010	2160	3085	3101.19	5.36	0	-6453	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2829	3.44	0.28	12	0.07	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3075	1.30	20240105	3640	-14.42	20230620	3070	1.47	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
66	20240110	120300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	15	2	0.49	182191965	58777	248.18	3100	3115	3080	4010	2160	3085	3099.72	5.36	0	-4680	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2815	3.43	0.27	12	0.06	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3075	0.81	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
67	20240110	110300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	5	2	0.16	47683930	15393	65.00	3100	3100	3080	4010	2160	3085	3097.77	5.36	0	-1296	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2806	3.41	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
68	20240110	100300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	5	2	0.16	34849810	11247	47.49	3100	3100	3080	4010	2160	3085	3098.59	5.36	0	-55	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2806	3.41	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
69	20240110	090300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	0	3	0.00	280795	91	0.38	3100	3100	3085	4010	2160	3085	3085.66	5.36	0	0	3115	3100	3090	3075	3065	3097	3072	454	925	500	2280	5	1	90808100	2801	3.41	0.27	12	0.00	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4863823	N	N	9	N	N
70	20240109	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	0	3	0.00	73087985	23683	50.95	3085	3105	3080	4010	2160	3085	3086.09	5.37	0	46	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2801	3.41	0.27	12	0.03	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4871906	N	N	9	N	N
71	20240109	150300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	0	3	0.00	67261910	21795	46.89	3085	3105	3080	4010	2160	3085	3086.12	5.37	0	492	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2801	3.41	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
72	20240109	140259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	5	2	0.16	30479095	9867	21.23	3085	3105	3085	4010	2160	3085	3088.99	5.37	0	1912	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2806	3.41	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
73	20240109	130300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	5	2	0.16	29162360	9441	20.31	3085	3105	3085	4010	2160	3085	3088.91	5.37	0	1998	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2806	3.41	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
74	20240109	120301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	5	2	0.16	26257895	8502	18.29	3085	3105	3085	4010	2160	3085	3088.44	5.37	0	2185	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2806	3.41	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
75	20240109	110259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3105	20	2	0.65	22562745	7308	15.72	3085	3105	3085	4010	2160	3085	3087.40	5.37	0	2415	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2820	3.43	0.28	12	0.01	905.00	11288.00	3640	20230620	-14.70	3070	20230327	1.14	3170	-2.05	20240102	3075	0.98	20240105	3640	-14.70	20230620	3070	1.14	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
76	20240109	100300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	10	2	0.32	20589575	6671	14.35	3085	3105	3085	4010	2160	3085	3086.43	5.37	0	2620	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2811	3.42	0.27	12	0.01	905.00	11288.00	3640	20230620	-14.97	3070	20230327	0.81	3170	-2.37	20240102	3075	0.65	20240105	3640	-14.97	20230620	3070	0.81	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
77	20240109	090300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	0	3	0.00	9387655	3043	6.55	3085	3085	3085	4010	2160	3085	3085.00	5.37	0	2716	3121	3102	3091	3072	3061	3112	3082	454	925	500	2280	5	1	90808100	2801	3.41	0.27	12	0.00	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4871906	N	N	11	N	N
78	20240108	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	-15	5	-0.48	143687105	46484	35.82	3080	3110	3080	4030	2170	3100	3091.11	5.37	0	-7494	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2801	3.41	0.27	12	0.05	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4879400	N	N	11	N	N
79	20240108	150300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	-15	5	-0.48	123486780	39937	30.77	3080	3100	3080	4030	2170	3100	3092.04	5.37	0	-6896	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2801	3.41	0.27	12	0.04	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
80	20240108	140259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	-10	5	-0.32	81713090	26444	20.38	3080	3100	3080	4030	2170	3100	3090.04	5.37	0	-3673	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.03	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
81	20240108	130259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	-5	5	-0.16	54418955	17597	13.56	3080	3100	3080	4030	2170	3100	3092.51	5.37	0	-2373	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2811	3.42	0.27	12	0.02	905.00	11288.00	3640	20230620	-14.97	3070	20230327	0.81	3170	-2.37	20240102	3075	0.65	20240105	3640	-14.97	20230620	3070	0.81	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
82	20240108	120300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	-10	5	-0.32	52077935	16841	12.98	3080	3100	3080	4030	2170	3100	3092.33	5.37	0	-2047	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
83	20240108	110300	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	-10	5	-0.32	48588335	15712	12.11	3080	3100	3080	4030	2170	3100	3092.43	5.37	0	-1676	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
84	20240108	100301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	-5	5	-0.16	25204695	8153	6.28	3080	3100	3080	4030	2170	3100	3091.46	5.37	0	-757	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2811	3.42	0.27	12	0.01	905.00	11288.00	3640	20230620	-14.97	3070	20230327	0.81	3170	-2.37	20240102	3075	0.65	20240105	3640	-14.97	20230620	3070	0.81	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
85	20240108	090259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	-10	5	-0.32	1029800	334	0.26	3080	3090	3080	4030	2170	3100	3083.23	5.37	0	0	3156	3127	3101	3072	3046	3115	3060	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.00	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4879400	N	N	18	N	N
86	20240105	160259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	-30	5	-0.96	399068605	128890	186.36	3115	3130	3075	4065	2195	3130	3096.19	5.38	0	-9979	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2815	3.43	0.27	12	0.14	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3075	0.81	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.20	N	013120	500	454 억	4889894	N	N	18	N	N
87	20240105	150259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3090	-40	5	-1.28	387005590	124996	180.73	3115	3130	3075	4065	2195	3130	3096.14	5.38	0	-8248	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2806	3.41	0.27	12	0.14	905.00	11288.00	3640	20230620	-15.11	3070	20230327	0.65	3170	-2.52	20240102	3075	0.49	20240105	3640	-15.11	20230620	3070	0.65	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
88	20240105	140259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-10	5	-0.32	352940650	113996	164.82	3115	3130	3075	4065	2195	3130	3096.08	5.38	0	-4458	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2833	3.45	0.28	12	0.13	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3075	1.46	20240105	3640	-14.29	20230620	3070	1.63	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
89	20240105	130259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	-45	5	-1.44	309895035	100094	144.72	3115	3130	3075	4065	2195	3130	3096.04	5.38	0	3358	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2801	3.41	0.27	12	0.11	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3075	0.33	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
90	20240105	120259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3085	-45	5	-1.44	236908295	76412	110.48	3115	3130	3080	4065	2195	3130	3100.41	5.38	0	5884	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2801	3.41	0.27	12	0.08	905.00	11288.00	3640	20230620	-15.25	3070	20230327	0.49	3170	-2.68	20240102	3080	0.16	20240105	3640	-15.25	20230620	3070	0.49	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
91	20240105	110258	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	-30	5	-0.96	149856220	48251	69.76	3115	3130	3100	4065	2195	3130	3105.76	5.38	0	8175	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2815	3.43	0.27	12	0.05	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3100	0.00	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
92	20240105	100301	57	100.00	KOSDAQ		건설	N	N	N	N	N	3100	-30	5	-0.96	93928605	30234	43.71	3115	3125	3100	4065	2195	3130	3106.72	5.38	0	13486	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2815	3.43	0.27	12	0.03	905.00	11288.00	3640	20230620	-14.84	3070	20230327	0.98	3170	-2.21	20240102	3100	0.00	20240105	3640	-14.84	20230620	3070	0.98	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
93	20240105	090259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3125	-5	5	-0.16	180680	58	0.08	3115	3125	3115	4065	2195	3130	3115.17	5.38	0	-27	3146	3137	3121	3112	3096	3142	3117	454	935	500	2310	5	1	90808100	2838	3.45	0.28	12	0.00	905.00	11288.00	3640	20230620	-14.15	3070	20230327	1.79	3170	-1.42	20240102	3105	0.64	20240104	3640	-14.15	20230620	3070	1.79	20230327	0.20	N	013120	500	454 억	4889894	N	N	24	N	N
94	20240104	160257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	-5	5	-0.16	215225290	69162	144.99	3130	3130	3105	4075	2195	3135	3111.90	5.41	0	-18672	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2842	3.46	0.28	12	0.08	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3105	0.81	20240104	3640	-14.01	20230620	3070	1.95	20230327	0.20	N	013120	500	454 억	4908327	N	N	24	N	N
95	20240104	150259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3105	-30	5	-0.96	205328925	65990	138.34	3130	3130	3105	4075	2195	3135	3111.52	5.41	0	-16181	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2820	3.43	0.28	12	0.07	905.00	11288.00	3640	20230620	-14.70	3070	20230327	1.14	3170	-2.05	20240102	3105	0.00	20240104	3640	-14.70	20230620	3070	1.14	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
96	20240104	140258	57	100.00	KOSDAQ		건설	N	N	N	N	N	3110	-25	5	-0.80	192269625	61795	129.54	3130	3130	3105	4075	2195	3135	3111.41	5.41	0	-13228	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2824	3.44	0.28	12	0.07	905.00	11288.00	3640	20230620	-14.56	3070	20230327	1.30	3170	-1.89	20240102	3105	0.16	20240104	3640	-14.56	20230620	3070	1.30	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
97	20240104	130259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-20	5	-0.64	183247690	58895	123.46	3130	3130	3105	4075	2195	3135	3111.43	5.41	0	-12279	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2829	3.44	0.28	12	0.06	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3105	0.32	20240104	3640	-14.42	20230620	3070	1.47	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
98	20240104	120258	57	100.00	KOSDAQ		건설	N	N	N	N	N	3110	-25	5	-0.80	162606905	52256	109.55	3130	3130	3105	4075	2195	3135	3111.74	5.41	0	-9368	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2824	3.44	0.28	12	0.06	905.00	11288.00	3640	20230620	-14.56	3070	20230327	1.30	3170	-1.89	20240102	3105	0.16	20240104	3640	-14.56	20230620	3070	1.30	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
99	20240104	110257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3110	-25	5	-0.80	87316800	28042	58.79	3130	3130	3110	4075	2195	3135	3113.79	5.41	0	-7874	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2824	3.44	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.56	3070	20230327	1.30	3170	-1.89	20240102	3110	0.00	20240104	3640	-14.56	20230620	3070	1.30	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
100	20240104	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-20	5	-0.64	36681385	11768	24.67	3130	3130	3110	4075	2195	3135	3117.04	5.41	0	-2990	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2829	3.44	0.28	12	0.01	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3110	0.16	20240104	3640	-14.42	20230620	3070	1.47	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
101	20240104	090259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-20	5	-0.64	1852080	594	1.25	3130	3130	3115	4075	2195	3135	3117.98	5.41	0	-571	3165	3150	3130	3115	3095	3157	3122	454	940	500	2310	5	1	90808100	2829	3.44	0.28	12	0.00	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3110	0.16	20240103	3640	-14.42	20230620	3070	1.47	20230327	0.20	N	013120	500	454 억	4908327	N	N	34	N	N
102	20240103	160257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3135	0	3	0.00	149181130	47700	40.73	3110	3145	3110	4075	2195	3135	3127.48	5.42	0	-10582	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2847	3.46	0.28	12	0.05	905.00	11288.00	3640	20230620	-13.87	3070	20230327	2.12	3170	-1.10	20240102	3110	0.80	20240103	3640	-13.87	20230620	3070	2.12	20230327	0.19	N	013120	500	454 억	4918904	N	N	34	N	N
103	20240103	150257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-15	5	-0.48	142117685	45438	38.80	3110	3145	3110	4075	2195	3135	3127.73	5.42	0	-9929	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2833	3.45	0.28	12	0.05	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3110	0.32	20240103	3640	-14.29	20230620	3070	1.63	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
104	20240103	140255	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	-5	5	-0.16	130605120	41753	35.65	3110	3145	3110	4075	2195	3135	3128.04	5.42	0	-9079	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2842	3.46	0.28	12	0.05	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3110	0.64	20240103	3640	-14.01	20230620	3070	1.95	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
105	20240103	130257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-15	5	-0.48	84853690	27158	23.19	3110	3140	3110	4075	2195	3135	3124.45	5.42	0	-5067	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2833	3.45	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3110	0.32	20240103	3640	-14.29	20230620	3070	1.63	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
106	20240103	120259	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-15	5	-0.48	71049265	22734	19.41	3110	3140	3110	4075	2195	3135	3125.24	5.42	0	-3720	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2833	3.45	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3110	0.32	20240103	3640	-14.29	20230620	3070	1.63	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
107	20240103	110257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-15	5	-0.48	63780950	20406	17.42	3110	3140	3110	4075	2195	3135	3125.60	5.42	0	-2834	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2833	3.45	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3110	0.32	20240103	3640	-14.29	20230620	3070	1.63	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
108	20240103	100256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3125	-10	5	-0.32	45057165	14403	12.30	3110	3140	3110	4075	2195	3135	3128.32	5.42	0	-2332	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2838	3.45	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.15	3070	20230327	1.79	3170	-1.42	20240102	3110	0.48	20240103	3640	-14.15	20230620	3070	1.79	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
109	20240103	090256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3135	0	3	0.00	9510260	3057	2.61	3110	3135	3110	4075	2195	3135	3110.98	5.42	0	128	3195	3165	3140	3110	3085	3152	3097	454	940	500	2310	5	1	90808100	2847	3.46	0.28	12	0.00	905.00	11288.00	3640	20230620	-13.87	3070	20230327	2.12	3170	-1.10	20240102	3110	0.80	20240103	3640	-13.87	20230620	3070	2.12	20230327	0.19	N	013120	500	454 억	4918904	N	N	43	N	N
110	20240102	160256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3135	-25	5	-0.79	367076615	117107	154.39	3155	3170	3115	4105	2215	3160	3134.54	5.46	-4361	-41071	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2847	3.46	0.28	12	0.13	905.00	11288.00	3640	20230620	-13.87	3070	20230327	2.12	3170	-1.10	20240102	3115	0.64	20240102	3640	-13.87	20230620	3070	2.12	20230327	0.19	N	013120	500	454 억	4960557	N	N	43	N	N
111	20240102	150256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3135	-25	5	-0.79	355499890	113407	149.51	3155	3170	3115	4105	2215	3160	3134.73	5.46	-4361	-40729	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2847	3.46	0.28	12	0.12	905.00	11288.00	3640	20230620	-13.87	3070	20230327	2.12	3170	-1.10	20240102	3115	0.64	20240102	3640	-13.87	20230620	3070	2.12	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
112	20240102	140257	57	100.00	KOSDAQ		건설	N	N	N	N	N	3120	-40	5	-1.27	245831325	78359	103.31	3155	3170	3115	4105	2215	3160	3137.24	5.46	-4361	-29072	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2833	3.45	0.28	12	0.09	905.00	11288.00	3640	20230620	-14.29	3070	20230327	1.63	3170	-1.58	20240102	3115	0.16	20240102	3640	-14.29	20230620	3070	1.63	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
113	20240102	130256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3115	-45	5	-1.42	203236620	64704	85.31	3155	3170	3115	4105	2215	3160	3141.02	5.46	-4361	-24817	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2829	3.44	0.28	12	0.07	905.00	11288.00	3640	20230620	-14.42	3070	20230327	1.47	3170	-1.74	20240102	3115	0.00	20240102	3640	-14.42	20230620	3070	1.47	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
114	20240102	120256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	-30	5	-0.95	156874600	49854	65.73	3155	3170	3125	4105	2215	3160	3146.68	5.46	-4361	-21632	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2842	3.46	0.28	12	0.05	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3125	0.16	20240102	3640	-14.01	20230620	3070	1.95	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
115	20240102	110256	57	100.00	KOSDAQ		건설	N	N	N	N	N	3130	-30	5	-0.95	126806080	40242	53.05	3155	3170	3125	4105	2215	3160	3151.09	5.46	-4361	-18586	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2842	3.46	0.28	12	0.04	905.00	11288.00	3640	20230620	-14.01	3070	20230327	1.95	3170	-1.26	20240102	3125	0.16	20240102	3640	-14.01	20230620	3070	1.95	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
116	20240102	100252	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	10	2	0.32	4650950	1473	1.94	3155	3170	3155	4105	2215	3160	3157.47	5.46	-4361	453	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2879	3.50	0.28	12	0.00	905.00	11288.00	3640	20230620	-12.91	3070	20230327	3.26	3170	0.00	20240102	3155	0.48	20240102	3640	-12.91	20230620	3070	3.26	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N
117	20240102	090251	57	100.00	KOSDAQ		건설	N	N	N	N	N	3160	0	3	0.00	0	0	0.00	0	0	0	4105	2215	3160	0.00	5.46	-4361	0	3210	3185	3170	3145	3130	3177	3137	454	945	500	2330	5	1	90808100	2870	3.49	0.28	12	0.00	905.00	11288.00	3640	20230620	-13.19	3070	20230327	2.93	0	0.00	0	0	0.00	0	3640	-13.19	20230620	3070	2.93	20230327	0.19	N	013120	500	454 억	4960557	N	N	705	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History