KissMeData/060370/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 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	20240123	120600	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	90	2	0.91	582862100	59048	85.18	9860	10030	9750	12800	6900	9850	9870.99	1.36	6581	10136	9992	9906	9762	9676	9950	9720	259	2950	1000	7090	10	1	25938232	2578	-18.24	2.26	12	0.23	-545.00	4402.00	15190	20230802	-34.56	5260	20230117	88.97	11020	-9.80	20240102	9630	3.22	20240117	15190	-34.56	20230802	5370	85.10	20230125	1.16	N	060370	1000	259 억	353706	N	N	0	N	N
3	20240123	110557	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	60	2	0.61	476670150	48373	69.78	9860	9920	9750	12800	6900	9850	9854.05	1.36	2601	10136	9992	9906	9762	9676	9950	9720	259	2950	1000	7090	10	1	25938232	2570	-18.18	2.25	12	0.19	-545.00	4402.00	15190	20230802	-34.76	5260	20230117	88.40	11020	-10.07	20240102	9630	2.91	20240117	15190	-34.76	20230802	5370	84.54	20230125	1.16	N	060370	1000	259 억	353706	N	N	0	N	N
4	20240123	100557	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	10	2	0.10	254840920	25890	37.35	9860	9910	9750	12800	6900	9850	9843.22	1.36	-7908	10136	9992	9906	9762	9676	9950	9720	259	2950	1000	7090	10	1	25938232	2558	-18.09	2.24	12	0.10	-545.00	4402.00	15190	20230802	-35.09	5260	20230117	87.45	11020	-10.53	20240102	9630	2.39	20240117	15190	-35.09	20230802	5370	83.61	20230125	1.16	N	060370	1000	259 억	353706	N	N	0	N	N
5	20240123	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-20	5	-0.20	14261610	1446	2.09	9860	9900	9830	12800	6900	9850	9862.80	1.36	-764	10136	9992	9906	9762	9676	9950	9720	259	2950	1000	7090	10	1	25938232	2550	-18.04	2.23	12	0.01	-545.00	4402.00	15190	20230802	-35.29	5260	20230117	86.88	11020	-10.80	20240102	9630	2.08	20240117	15190	-35.29	20230802	5370	83.05	20230125	1.16	N	060370	1000	259 억	353706	N	N	0	N	N
6	20240119	160553	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	160	2	1.63	1215765910	121395	168.95	9840	10200	9840	12790	6890	9840	10014.96	1.35	6525	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2594	-18.35	2.27	12	0.47	-545.00	4402.00	15190	20230802	-34.17	5260	20230117	90.11	11020	-9.26	20240102	9630	3.84	20240117	15190	-34.17	20230802	5300	88.68	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
7	20240119	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	190	2	1.93	1110121840	110833	154.25	9840	10200	9840	12790	6890	9840	10016.17	1.35	10243	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2602	-18.40	2.28	12	0.43	-545.00	4402.00	15190	20230802	-33.97	5260	20230117	90.68	11020	-8.98	20240102	9630	4.15	20240117	15190	-33.97	20230802	5300	89.25	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
8	20240119	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	70	2	0.71	974060890	97180	135.25	9840	10200	9840	12790	6890	9840	10023.26	1.35	13331	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2570	-18.18	2.25	12	0.37	-545.00	4402.00	15190	20230802	-34.76	5260	20230117	88.40	11020	-10.07	20240102	9630	2.91	20240117	15190	-34.76	20230802	5300	86.98	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
9	20240119	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	80	2	0.81	944712830	94226	131.14	9840	10200	9840	12790	6890	9840	10026.03	1.35	14664	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2573	-18.20	2.25	12	0.36	-545.00	4402.00	15190	20230802	-34.69	5260	20230117	88.59	11020	-9.98	20240102	9630	3.01	20240117	15190	-34.69	20230802	5300	87.17	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
10	20240119	120557	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	110	2	1.12	882259960	87921	122.36	9840	10200	9840	12790	6890	9840	10034.69	1.35	14264	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2581	-18.26	2.26	12	0.34	-545.00	4402.00	15190	20230802	-34.50	5260	20230117	89.16	11020	-9.71	20240102	9630	3.32	20240117	15190	-34.50	20230802	5300	87.74	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
11	20240119	110557	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	100	2	1.02	849835600	84657	117.82	9840	10200	9840	12790	6890	9840	10038.57	1.35	14421	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2578	-18.24	2.26	12	0.33	-545.00	4402.00	15190	20230802	-34.56	5260	20230117	88.97	11020	-9.80	20240102	9630	3.22	20240117	15190	-34.56	20230802	5300	87.55	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
12	20240119	100600	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	140	2	1.42	706439220	70248	97.77	9840	10200	9840	12790	6890	9840	10056.36	1.35	16371	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2589	-18.31	2.27	12	0.27	-545.00	4402.00	15190	20230802	-34.30	5260	20230117	89.73	11020	-9.44	20240102	9630	3.63	20240117	15190	-34.30	20230802	5300	88.30	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
13	20240119	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	100	2	1.02	37236290	3781	5.26	9840	9940	9840	12790	6890	9840	9848.27	1.35	918	10086	9962	9876	9752	9666	9920	9710	259	2950	1000	7080	10	1	25938232	2578	-18.24	2.26	12	0.01	-545.00	4402.00	15190	20230802	-34.56	5260	20230117	88.97	11020	-9.80	20240102	9630	3.22	20240117	15190	-34.56	20230802	5300	87.55	20230119	1.18	N	060370	1000	259 억	350297	N	N	0	N	N
14	20240118	160553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-10	5	-0.10	702826900	70921	67.73	9920	10000	9790	12800	6900	9850	9910.00	1.34	1762	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2552	-18.06	2.24	12	0.27	-545.00	4402.00	15190	20230802	-35.22	5260	20230117	87.07	11020	-10.71	20240102	9630	2.18	20240117	15190	-35.22	20230802	5270	86.72	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
15	20240118	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	0	3	0.00	658763060	66453	63.46	9920	10000	9790	12800	6900	9850	9913.22	1.34	-643	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2555	-18.07	2.24	12	0.26	-545.00	4402.00	15190	20230802	-35.15	5260	20230117	87.26	11020	-10.62	20240102	9630	2.28	20240117	15190	-35.15	20230802	5270	86.91	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
16	20240118	140553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-20	5	-0.20	582652660	58731	56.09	9920	10000	9790	12800	6900	9850	9920.70	1.34	-3829	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2550	-18.04	2.23	12	0.23	-545.00	4402.00	15190	20230802	-35.29	5260	20230117	86.88	11020	-10.80	20240102	9630	2.08	20240117	15190	-35.29	20230802	5270	86.53	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
17	20240118	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	110	2	1.12	493416100	49681	47.45	9920	10000	9790	12800	6900	9850	9931.69	1.34	-3476	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2583	-18.28	2.26	12	0.19	-545.00	4402.00	15190	20230802	-34.43	5260	20230117	89.35	11020	-9.62	20240102	9630	3.43	20240117	15190	-34.43	20230802	5270	88.99	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
18	20240118	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	110	2	1.12	457730000	46097	44.02	9920	10000	9790	12800	6900	9850	9929.71	1.34	-3463	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2583	-18.28	2.26	12	0.18	-545.00	4402.00	15190	20230802	-34.43	5260	20230117	89.35	11020	-9.62	20240102	9630	3.43	20240117	15190	-34.43	20230802	5270	88.99	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
19	20240118	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	80	2	0.81	211584940	21412	20.45	9920	9970	9790	12800	6900	9850	9881.61	1.34	-2951	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2576	-18.22	2.26	12	0.08	-545.00	4402.00	15190	20230802	-34.63	5260	20230117	88.78	11020	-9.89	20240102	9630	3.12	20240117	15190	-34.63	20230802	5270	88.43	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
20	20240118	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	70	2	0.71	174475340	17674	16.88	9920	9970	9790	12800	6900	9850	9871.86	1.34	-2700	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2573	-18.20	2.25	12	0.07	-545.00	4402.00	15190	20230802	-34.69	5260	20230117	88.59	11020	-9.98	20240102	9630	3.01	20240117	15190	-34.69	20230802	5270	88.24	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
21	20240118	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	10	2	0.10	34467820	3491	3.33	9920	9920	9860	12800	6900	9850	9873.34	1.34	-393	10170	10010	9820	9660	9470	9915	9565	259	2950	1000	7090	10	1	25938232	2558	-18.09	2.24	12	0.01	-545.00	4402.00	15190	20230802	-35.09	5260	20230117	87.45	11020	-10.53	20240102	9630	2.39	20240117	15190	-35.09	20230802	5270	87.10	20230118	1.18	N	060370	1000	259 억	348103	N	N	0	N	N
22	20240117	160551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-90	5	-0.91	1020811310	104575	185.67	9970	9980	9630	12920	6960	9940	9761.42	1.36	-5340	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2555	-18.07	2.24	12	0.40	-545.00	4402.00	15190	20230802	-35.15	5200	20230111	89.42	11020	-10.62	20240102	9630	2.28	20240117	15190	-35.15	20230802	5260	87.26	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
23	20240117	150554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-180	5	-1.81	892103090	91440	162.35	9970	9980	9630	12920	6960	9940	9756.11	1.36	-7751	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2532	-17.91	2.22	12	0.35	-545.00	4402.00	15190	20230802	-35.75	5200	20230111	87.69	11020	-11.43	20240102	9630	1.35	20240117	15190	-35.75	20230802	5260	85.55	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
24	20240117	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-200	5	-2.01	780771500	79984	142.01	9970	9980	9630	12920	6960	9940	9761.54	1.36	-5998	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2526	-17.87	2.21	12	0.31	-545.00	4402.00	15190	20230802	-35.88	5200	20230111	87.31	11020	-11.62	20240102	9630	1.14	20240117	15190	-35.88	20230802	5260	85.17	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
25	20240117	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-220	5	-2.21	637566820	65197	115.75	9970	9980	9630	12920	6960	9940	9779.02	1.36	-5694	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2521	-17.83	2.21	12	0.25	-545.00	4402.00	15190	20230802	-36.01	5200	20230111	86.92	11020	-11.80	20240102	9630	0.93	20240117	15190	-36.01	20230802	5260	84.79	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
26	20240117	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-220	5	-2.21	564804510	57717	102.47	9970	9980	9630	12920	6960	9940	9785.69	1.36	-5407	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2521	-17.83	2.21	12	0.22	-545.00	4402.00	15190	20230802	-36.01	5200	20230111	86.92	11020	-11.80	20240102	9630	0.93	20240117	15190	-36.01	20230802	5260	84.79	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
27	20240117	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-160	5	-1.61	469844090	47952	85.14	9970	9980	9630	12920	6960	9940	9798.14	1.36	-4879	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2537	-17.94	2.22	12	0.18	-545.00	4402.00	15190	20230802	-35.62	5200	20230111	88.08	11020	-11.25	20240102	9630	1.56	20240117	15190	-35.62	20230802	5260	85.93	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
28	20240117	100551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-150	5	-1.51	327568280	33371	59.25	9970	9980	9630	12920	6960	9940	9815.86	1.36	-7763	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2539	-17.96	2.22	12	0.13	-545.00	4402.00	15190	20230802	-35.55	5200	20230111	88.27	11020	-11.16	20240102	9630	1.66	20240117	15190	-35.55	20230802	5260	86.12	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
29	20240117	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-20	5	-0.20	67906700	6824	12.12	9970	9980	9900	12920	6960	9940	9951.20	1.36	-4723	10106	10022	9896	9812	9686	9960	9750	259	2980	1000	7150	10	1	25938232	2573	-18.20	2.25	12	0.03	-545.00	4402.00	15190	20230802	-34.69	5200	20230111	90.77	11020	-9.98	20240102	9700	2.27	20240108	15190	-34.69	20230802	5260	88.59	20230117	1.17	N	060370	1000	259 억	352526	N	N	0	N	N
30	20240116	160551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	60	2	0.61	549943270	55699	56.79	9980	9980	9770	12840	6920	9880	9872.93	1.41	-12266	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2578	-18.24	2.26	12	0.21	-545.00	4402.00	15190	20230802	-34.56	5190	20230110	91.52	11020	-9.80	20240102	9700	2.47	20240108	15190	-34.56	20230802	5260	88.97	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
31	20240116	150551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	30	2	0.30	528488630	53536	54.59	9980	9980	9770	12840	6920	9880	9871.65	1.41	-11705	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2570	-18.18	2.25	12	0.21	-545.00	4402.00	15190	20230802	-34.76	5190	20230110	90.94	11020	-10.07	20240102	9700	2.16	20240108	15190	-34.76	20230802	5260	88.40	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
32	20240116	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	0	3	0.00	493863540	50034	51.02	9980	9980	9770	12840	6920	9880	9870.56	1.41	-11743	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2563	-18.13	2.24	12	0.19	-545.00	4402.00	15190	20230802	-34.96	5190	20230110	90.37	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5260	87.83	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
33	20240116	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	10	2	0.10	465534670	47169	48.09	9980	9980	9770	12840	6920	9880	9869.50	1.41	-11743	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2565	-18.15	2.25	12	0.18	-545.00	4402.00	15190	20230802	-34.89	5190	20230110	90.56	11020	-10.25	20240102	9700	1.96	20240108	15190	-34.89	20230802	5260	88.02	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
34	20240116	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	50	2	0.51	422049750	42775	43.61	9980	9980	9770	12840	6920	9880	9866.74	1.41	-11713	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2576	-18.22	2.26	12	0.16	-545.00	4402.00	15190	20230802	-34.63	5190	20230110	91.33	11020	-9.89	20240102	9700	2.37	20240108	15190	-34.63	20230802	5260	88.78	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
35	20240116	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	0	3	0.00	377586510	38278	39.03	9980	9980	9770	12840	6920	9880	9864.32	1.41	-11615	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2563	-18.13	2.24	12	0.15	-545.00	4402.00	15190	20230802	-34.96	5190	20230110	90.37	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5260	87.83	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
36	20240116	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-100	5	-1.01	249812260	25324	25.82	9980	9980	9770	12840	6920	9880	9864.64	1.41	-9974	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2537	-17.94	2.22	12	0.10	-545.00	4402.00	15190	20230802	-35.62	5190	20230110	88.44	11020	-11.25	20240102	9700	0.82	20240108	15190	-35.62	20230802	5260	85.93	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
37	20240116	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	20	2	0.20	5701550	573	0.58	9980	9980	9900	12840	6920	9880	9950.35	1.41	-295	10146	10012	9916	9782	9686	9965	9735	259	2960	1000	7110	10	1	25938232	2568	-18.17	2.25	12	0.00	-545.00	4402.00	15190	20230802	-34.83	5190	20230110	90.75	11020	-10.16	20240102	9700	2.06	20240108	15190	-34.83	20230802	5260	88.21	20230117	1.18	N	060370	1000	259 억	364793	N	N	0	N	N
38	20240115	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-130	5	-1.30	969876050	97996	94.60	10010	10050	9820	13010	7010	10010	9897.11	1.43	-28028	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2563	-18.13	2.24	12	0.38	-545.00	4402.00	15190	20230802	-34.96	5150	20230109	91.84	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5260	87.83	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
39	20240115	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-160	5	-1.60	940748650	95047	91.75	10010	10050	9820	13010	7010	10010	9897.72	1.43	-27277	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2555	-18.07	2.24	12	0.37	-545.00	4402.00	15190	20230802	-35.15	5150	20230109	91.26	11020	-10.62	20240102	9700	1.55	20240108	15190	-35.15	20230802	5260	87.26	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
40	20240115	140550	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-140	5	-1.40	758928850	76593	73.94	10010	10050	9860	13010	7010	10010	9908.59	1.43	-24964	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2560	-18.11	2.24	12	0.30	-545.00	4402.00	15190	20230802	-35.02	5150	20230109	91.65	11020	-10.44	20240102	9700	1.75	20240108	15190	-35.02	20230802	5260	87.64	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
41	20240115	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-140	5	-1.40	662021990	66775	64.46	10010	10050	9860	13010	7010	10010	9914.22	1.43	-21292	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2560	-18.11	2.24	12	0.26	-545.00	4402.00	15190	20230802	-35.02	5150	20230109	91.65	11020	-10.44	20240102	9700	1.75	20240108	15190	-35.02	20230802	5260	87.64	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
42	20240115	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-140	5	-1.40	578571750	58323	56.30	10010	10050	9860	13010	7010	10010	9920.13	1.43	-17450	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2560	-18.11	2.24	12	0.22	-545.00	4402.00	15190	20230802	-35.02	5150	20230109	91.65	11020	-10.44	20240102	9700	1.75	20240108	15190	-35.02	20230802	5260	87.64	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
43	20240115	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-130	5	-1.30	497964640	50163	48.42	10010	10050	9860	13010	7010	10010	9926.93	1.43	-13099	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2563	-18.13	2.24	12	0.19	-545.00	4402.00	15190	20230802	-34.96	5150	20230109	91.84	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5260	87.83	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
44	20240115	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-10	5	-0.10	205771010	20650	19.93	10010	10050	9900	13010	7010	10010	9964.70	1.43	-4433	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2594	-18.35	2.27	12	0.08	-545.00	4402.00	15190	20230802	-34.17	5150	20230109	94.17	11020	-9.26	20240102	9700	3.09	20240108	15190	-34.17	20230802	5260	90.11	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
45	20240115	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-110	5	-1.10	40006070	4026	3.89	10010	10010	9900	13010	7010	10010	9936.93	1.43	-323	10356	10182	10066	9892	9776	10125	9835	259	3000	1000	7200	10	1	25938232	2568	-18.17	2.25	12	0.02	-545.00	4402.00	15190	20230802	-34.83	5150	20230109	92.23	11020	-10.16	20240102	9700	2.06	20240108	15190	-34.83	20230802	5260	88.21	20230117	1.19	N	060370	1000	259 억	370269	N	N	0	N	N
46	20240112	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-260	5	-2.53	1033365460	103063	59.33	10220	10240	9950	13350	7190	10270	10026.42	1.50	-18412	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2596	-18.37	2.27	12	0.40	-545.00	4402.00	15190	20230802	-34.10	4940	20230106	102.63	11020	-9.17	20240102	9700	3.20	20240108	15190	-34.10	20230802	5260	90.30	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
47	20240112	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-240	5	-2.34	999086160	99641	57.36	10220	10240	9950	13350	7190	10270	10026.73	1.50	-16115	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2602	-18.40	2.28	12	0.38	-545.00	4402.00	15190	20230802	-33.97	4940	20230106	103.04	11020	-8.98	20240102	9700	3.40	20240108	15190	-33.97	20230802	5260	90.68	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
48	20240112	140547	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-290	5	-2.82	858238470	85539	49.25	10220	10240	9980	13350	7190	10270	10033.16	1.50	-13548	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2589	-18.31	2.27	12	0.33	-545.00	4402.00	15190	20230802	-34.30	4940	20230106	102.02	11020	-9.44	20240102	9700	2.89	20240108	15190	-34.30	20230802	5260	89.73	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
49	20240112	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-270	5	-2.63	764068480	76117	43.82	10220	10240	9980	13350	7190	10270	10037.92	1.50	-6619	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2594	-18.35	2.27	12	0.29	-545.00	4402.00	15190	20230802	-34.17	4940	20230106	102.43	11020	-9.26	20240102	9700	3.09	20240108	15190	-34.17	20230802	5260	90.11	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
50	20240112	120547	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-240	5	-2.34	504965950	50223	28.91	10220	10240	10000	13350	7190	10270	10054.25	1.50	-7942	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2602	-18.40	2.28	12	0.19	-545.00	4402.00	15190	20230802	-33.97	4940	20230106	103.04	11020	-8.98	20240102	9700	3.40	20240108	15190	-33.97	20230802	5260	90.68	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
51	20240112	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	-190	5	-1.85	467781130	46531	26.79	10220	10240	10000	13350	7190	10270	10052.86	1.50	-5915	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2615	-18.50	2.29	12	0.18	-545.00	4402.00	15190	20230802	-33.64	4940	20230106	104.05	11020	-8.53	20240102	9700	3.92	20240108	15190	-33.64	20230802	5260	91.63	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
52	20240112	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-240	5	-2.34	410937130	40875	23.53	10220	10240	10000	13350	7190	10270	10053.23	1.50	-5446	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2602	-18.40	2.28	12	0.16	-545.00	4402.00	15190	20230802	-33.97	4940	20230106	103.04	11020	-8.98	20240102	9700	3.40	20240108	15190	-33.97	20230802	5260	90.68	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
53	20240112	090545	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-60	5	-0.58	18992280	1867	1.07	10220	10240	10090	13350	7190	10270	10169.83	1.50	-1056	10556	10412	10126	9982	9696	10485	10055	259	3080	1000	7390	10	1	25938232	2648	-18.73	2.32	12	0.01	-545.00	4402.00	15190	20230802	-32.78	4940	20230106	106.68	11020	-7.35	20240102	9700	5.26	20240108	15190	-32.78	20230802	5260	94.11	20230117	1.19	N	060370	1000	259 억	388595	N	N	1	N	N
54	20240111	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	390	2	3.95	1752710930	172756	260.34	9880	10270	9840	12840	6920	9880	10145.47	1.57	-18716	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2664	-18.84	2.33	12	0.67	-545.00	4402.00	15190	20230802	-32.39	4920	20230105	108.74	11020	-6.81	20240102	9700	5.88	20240108	15190	-32.39	20230802	5200	97.50	20230111	1.21	N	060370	1000	259 억	407235	N	N	1	N	N
55	20240111	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	390	2	3.95	1608099250	158655	239.09	9880	10270	9840	12840	6920	9880	10135.85	1.57	-15406	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2664	-18.84	2.33	12	0.61	-545.00	4402.00	15190	20230802	-32.39	4920	20230105	108.74	11020	-6.81	20240102	9700	5.88	20240108	15190	-32.39	20230802	5200	97.50	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
56	20240111	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	380	2	3.85	1383432430	136745	206.07	9880	10270	9840	12840	6920	9880	10116.90	1.57	-5280	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2661	-18.83	2.33	12	0.53	-545.00	4402.00	15190	20230802	-32.46	4920	20230105	108.54	11020	-6.90	20240102	9700	5.77	20240108	15190	-32.46	20230802	5200	97.31	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
57	20240111	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	350	2	3.54	1115836710	110561	166.62	9880	10250	9840	12840	6920	9880	10092.53	1.57	8443	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2653	-18.77	2.32	12	0.43	-545.00	4402.00	15190	20230802	-32.65	4920	20230105	107.93	11020	-7.17	20240102	9700	5.46	20240108	15190	-32.65	20230802	5200	96.73	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
58	20240111	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	290	2	2.94	848853620	84346	127.11	9880	10190	9840	12840	6920	9880	10063.98	1.57	14080	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2638	-18.66	2.31	12	0.33	-545.00	4402.00	15190	20230802	-33.05	4920	20230105	106.71	11020	-7.71	20240102	9700	4.85	20240108	15190	-33.05	20230802	5200	95.58	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
59	20240111	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	180	2	1.82	567006190	56539	85.20	9880	10090	9840	12840	6920	9880	10028.62	1.57	8622	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2609	-18.46	2.29	12	0.22	-545.00	4402.00	15190	20230802	-33.77	4920	20230105	104.47	11020	-8.71	20240102	9700	3.71	20240108	15190	-33.77	20230802	5200	93.46	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
60	20240111	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	200	2	2.02	428654340	42788	64.48	9880	10080	9840	12840	6920	9880	10018.15	1.57	11686	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2615	-18.50	2.29	12	0.16	-545.00	4402.00	15190	20230802	-33.64	4920	20230105	104.88	11020	-8.53	20240102	9700	3.92	20240108	15190	-33.64	20230802	5200	93.85	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
61	20240111	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-40	5	-0.40	9230420	936	1.41	9880	9880	9840	12840	6920	9880	9861.26	1.57	57	9993	9936	9843	9786	9693	9890	9740	259	2960	1000	7110	10	1	25938232	2552	-18.06	2.24	12	0.00	-545.00	4402.00	15190	20230802	-35.22	4920	20230105	100.00	11020	-10.71	20240102	9700	1.44	20240108	15190	-35.22	20230802	5200	89.23	20230111	1.21	N	060370	1000	259 억	407235	N	N	0	N	N
62	20240110	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-20	5	-0.20	650945770	66229	88.31	9900	9900	9750	12870	6930	9900	9828.50	1.62	-13501	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2563	-18.13	2.24	12	0.26	-545.00	4402.00	15190	20230802	-34.96	4765	20230104	107.35	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5190	90.37	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
63	20240110	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-20	5	-0.20	608096230	61890	82.52	9900	9900	9750	12870	6930	9900	9825.19	1.62	-12868	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2563	-18.13	2.24	12	0.24	-545.00	4402.00	15190	20230802	-34.96	4765	20230104	107.35	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5190	90.37	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
64	20240110	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-50	5	-0.51	536485320	54633	72.84	9900	9900	9750	12870	6930	9900	9819.51	1.62	-10483	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2555	-18.07	2.24	12	0.21	-545.00	4402.00	15190	20230802	-35.15	4765	20230104	106.72	11020	-10.62	20240102	9700	1.55	20240108	15190	-35.15	20230802	5190	89.79	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
65	20240110	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-40	5	-0.40	475563870	48442	64.59	9900	9900	9750	12870	6930	9900	9816.84	1.62	-12872	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2558	-18.09	2.24	12	0.19	-545.00	4402.00	15190	20230802	-35.09	4765	20230104	106.93	11020	-10.53	20240102	9700	1.65	20240108	15190	-35.09	20230802	5190	89.98	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
66	20240110	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-70	5	-0.71	408862640	41653	55.54	9900	9900	9750	12870	6930	9900	9815.52	1.62	-12343	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2550	-18.04	2.23	12	0.16	-545.00	4402.00	15190	20230802	-35.29	4765	20230104	106.30	11020	-10.80	20240102	9700	1.34	20240108	15190	-35.29	20230802	5190	89.40	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
67	20240110	110542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-90	5	-0.91	358507450	36520	48.69	9900	9900	9750	12870	6930	9900	9816.28	1.62	-12094	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2545	-18.00	2.23	12	0.14	-545.00	4402.00	15190	20230802	-35.42	4765	20230104	105.88	11020	-10.98	20240102	9700	1.13	20240108	15190	-35.42	20230802	5190	89.02	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
68	20240110	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-100	5	-1.01	291157620	29633	39.51	9900	9900	9770	12870	6930	9900	9824.95	1.62	-10933	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2542	-17.98	2.23	12	0.11	-545.00	4402.00	15190	20230802	-35.48	4765	20230104	105.67	11020	-11.07	20240102	9700	1.03	20240108	15190	-35.48	20230802	5190	88.82	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
69	20240110	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-60	5	-0.61	28059070	2847	3.80	9900	9900	9830	12870	6930	9900	9852.31	1.62	-1891	10006	9952	9886	9832	9766	9960	9840	259	2970	1000	7120	10	1	25938232	2552	-18.06	2.24	12	0.01	-545.00	4402.00	15190	20230802	-35.22	4765	20230104	106.51	11020	-10.71	20240102	9700	1.44	20240108	15190	-35.22	20230802	5190	89.60	20230110	1.21	N	060370	1000	259 억	420689	N	N	0	N	N
70	20240109	160540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	40	2	0.41	729640820	73893	54.10	9900	9940	9820	12810	6910	9860	9874.27	1.66	-10587	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2568	-18.17	2.25	12	0.28	-545.00	4402.00	15190	20230802	-34.83	4740	20230103	108.86	11020	-10.16	20240102	9700	2.06	20240108	15190	-34.83	20230802	5150	92.23	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
71	20240109	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	0	3	0.00	701709410	71062	52.03	9900	9940	9820	12810	6910	9860	9874.61	1.66	-10196	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2558	-18.09	2.24	12	0.27	-545.00	4402.00	15190	20230802	-35.09	4740	20230103	108.02	11020	-10.53	20240102	9700	1.65	20240108	15190	-35.09	20230802	5150	91.46	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
72	20240109	140541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	10	2	0.10	600306310	60778	44.50	9900	9940	9820	12810	6910	9860	9877.03	1.66	-8782	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2560	-18.11	2.24	12	0.23	-545.00	4402.00	15190	20230802	-35.02	4740	20230103	108.23	11020	-10.44	20240102	9700	1.75	20240108	15190	-35.02	20230802	5150	91.65	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
73	20240109	130540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	40	2	0.41	526191840	53288	39.02	9900	9940	9820	12810	6910	9860	9874.49	1.66	-7675	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2568	-18.17	2.25	12	0.21	-545.00	4402.00	15190	20230802	-34.83	4740	20230103	108.86	11020	-10.16	20240102	9700	2.06	20240108	15190	-34.83	20230802	5150	92.23	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
74	20240109	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	60	2	0.61	476706070	48296	35.36	9900	9920	9820	12810	6910	9860	9870.51	1.66	-6364	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2573	-18.20	2.25	12	0.19	-545.00	4402.00	15190	20230802	-34.69	4740	20230103	109.28	11020	-9.98	20240102	9700	2.27	20240108	15190	-34.69	20230802	5150	92.62	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
75	20240109	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	20	2	0.20	348296970	35306	25.85	9900	9920	9820	12810	6910	9860	9865.09	1.66	-7981	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2563	-18.13	2.24	12	0.14	-545.00	4402.00	15190	20230802	-34.96	4740	20230103	108.44	11020	-10.34	20240102	9700	1.86	20240108	15190	-34.96	20230802	5150	91.84	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
76	20240109	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-30	5	-0.30	204466850	20709	15.16	9900	9920	9820	12810	6910	9860	9873.33	1.66	-7621	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2550	-18.04	2.23	12	0.08	-545.00	4402.00	15190	20230802	-35.29	4740	20230103	107.38	11020	-10.80	20240102	9700	1.34	20240108	15190	-35.29	20230802	5150	90.87	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
77	20240109	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	0	3	0.00	27895540	2824	2.07	9900	9910	9860	12810	6910	9860	9878.02	1.66	-2609	10086	9972	9836	9722	9586	9905	9655	259	2950	1000	7090	10	1	25938232	2558	-18.09	2.24	12	0.01	-545.00	4402.00	15190	20230802	-35.09	4740	20230103	108.02	11020	-10.53	20240102	9700	1.65	20240108	15190	-35.09	20230802	5150	91.46	20230109	1.22	N	060370	1000	259 억	431173	N	N	1	N	N
78	20240108	160540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-90	5	-0.90	1335288620	136386	92.26	9950	9950	9700	12930	6970	9950	9790.36	1.77	11435	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2558	-18.09	2.24	12	0.53	-545.00	4402.00	15190	20230802	-35.09	4740	20230103	108.02	11020	-10.53	20240102	9700	1.65	20240108	15190	-35.09	20230802	5150	91.46	20230109	1.26	N	060370	1000	259 억	458321	N	N	1	N	N
79	20240108	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-150	5	-1.51	1296453400	132436	89.59	9950	9950	9700	12930	6970	9950	9789.28	1.77	11548	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2542	-17.98	2.23	12	0.51	-545.00	4402.00	15190	20230802	-35.48	4740	20230103	106.75	11020	-11.07	20240102	9700	1.03	20240108	15190	-35.48	20230802	5150	90.29	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
80	20240108	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-130	5	-1.31	1197122270	122305	82.73	9950	9950	9700	12930	6970	9950	9788.01	1.77	13289	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2547	-18.02	2.23	12	0.47	-545.00	4402.00	15190	20230802	-35.35	4740	20230103	107.17	11020	-10.89	20240102	9700	1.24	20240108	15190	-35.35	20230802	5150	90.68	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
81	20240108	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-110	5	-1.11	1102134970	112617	76.18	9950	9950	9700	12930	6970	9950	9786.58	1.77	16555	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2552	-18.06	2.24	12	0.43	-545.00	4402.00	15190	20230802	-35.22	4740	20230103	107.59	11020	-10.71	20240102	9700	1.44	20240108	15190	-35.22	20230802	5150	91.07	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
82	20240108	120541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-60	5	-0.60	1039235820	106222	71.86	9950	9950	9700	12930	6970	9950	9783.62	1.77	20318	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2565	-18.15	2.25	12	0.41	-545.00	4402.00	15190	20230802	-34.89	4740	20230103	108.65	11020	-10.25	20240102	9700	1.96	20240108	15190	-34.89	20230802	5150	92.04	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
83	20240108	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-100	5	-1.01	975237990	99730	67.46	9950	9950	9700	12930	6970	9950	9778.78	1.77	18764	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2555	-18.07	2.24	12	0.38	-545.00	4402.00	15190	20230802	-35.15	4740	20230103	107.81	11020	-10.62	20240102	9700	1.55	20240108	15190	-35.15	20230802	5150	91.26	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
84	20240108	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-210	5	-2.11	728840650	74555	50.43	9950	9950	9700	12930	6970	9950	9775.88	1.77	9992	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2526	-17.87	2.21	12	0.29	-545.00	4402.00	15190	20230802	-35.88	4740	20230103	105.49	11020	-11.62	20240102	9700	0.41	20240108	15190	-35.88	20230802	5150	89.13	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
85	20240108	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-130	5	-1.31	55991600	5676	3.84	9950	9950	9810	12930	6970	9950	9864.62	1.77	-2185	10250	10100	10000	9850	9750	10050	9800	259	2980	1000	7160	10	1	25938232	2547	-18.02	2.23	12	0.02	-545.00	4402.00	15190	20230802	-35.35	4740	20230103	107.17	11020	-10.89	20240102	9810	0.10	20240108	15190	-35.35	20230802	5150	90.68	20230109	1.26	N	060370	1000	259 억	458321	N	N	0	N	N
86	20240105	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-170	5	-1.68	1471846960	147319	61.54	10100	10150	9900	13150	7090	10120	9991.03	1.82	-16855	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2581	-18.26	2.26	12	0.57	-545.00	4402.00	15190	20230802	-34.50	4720	20221229	110.81	11020	-9.71	20240102	9850	1.02	20240104	15190	-34.50	20230802	4920	102.24	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
87	20240105	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-150	5	-1.48	1339285840	133986	55.97	10100	10150	9900	13150	7090	10120	9995.71	1.82	-16481	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2586	-18.29	2.26	12	0.52	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	11020	-9.53	20240102	9850	1.22	20240104	15190	-34.36	20230802	4920	102.64	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
88	20240105	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-150	5	-1.48	1214205280	121436	50.73	10100	10150	9900	13150	7090	10120	9998.72	1.82	-13496	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2586	-18.29	2.26	12	0.47	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	11020	-9.53	20240102	9850	1.22	20240104	15190	-34.36	20230802	4920	102.64	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
89	20240105	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-140	5	-1.38	846627270	84478	35.29	10100	10150	9960	13150	7090	10120	10021.86	1.82	-8476	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2589	-18.31	2.27	12	0.33	-545.00	4402.00	15190	20230802	-34.30	4720	20221229	111.44	11020	-9.44	20240102	9850	1.32	20240104	15190	-34.30	20230802	4920	102.85	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
90	20240105	120539	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-100	5	-0.99	724170680	72220	30.17	10100	10150	9960	13150	7090	10120	10027.28	1.82	-8286	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2599	-18.39	2.28	12	0.28	-545.00	4402.00	15190	20230802	-34.04	4720	20221229	112.29	11020	-9.07	20240102	9850	1.73	20240104	15190	-34.04	20230802	4920	103.66	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
91	20240105	110538	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-100	5	-0.99	546181950	54397	22.72	10100	10150	9960	13150	7090	10120	10040.66	1.82	-9868	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2599	-18.39	2.28	12	0.21	-545.00	4402.00	15190	20230802	-34.04	4720	20221229	112.29	11020	-9.07	20240102	9850	1.73	20240104	15190	-34.04	20230802	4920	103.66	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
92	20240105	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	20	2	0.20	240963950	23950	10.00	10100	10150	9960	13150	7090	10120	10061.12	1.82	-2706	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2630	-18.61	2.30	12	0.09	-545.00	4402.00	15190	20230802	-33.25	4720	20221229	114.83	11020	-7.99	20240102	9850	2.94	20240104	15190	-33.25	20230802	4920	106.10	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
93	20240105	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-150	5	-1.48	48713150	4856	2.03	10100	10100	9970	13150	7090	10120	10031.50	1.82	-1259	10380	10250	10050	9920	9720	10150	9820	259	3030	1000	7280	10	1	25938232	2586	-18.29	2.26	12	0.02	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	11020	-9.53	20240102	9850	1.22	20240104	15190	-34.36	20230802	4920	102.64	20230105	1.26	N	060370	1000	259 억	473284	N	N	1	N	N
94	20240104	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	0	3	0.00	2383776520	238655	82.21	10140	10180	9850	13150	7090	10120	9988.24	1.95	-3423	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2625	-18.57	2.30	12	0.92	-545.00	4402.00	15190	20230802	-33.38	4720	20221229	114.41	11020	-8.17	20240102	9850	2.74	20240104	15190	-33.38	20230802	4765	112.38	20230104	1.22	N	060370	1000	259 억	504540	N	N	1	N	N
95	20240104	150537	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-90	5	-0.89	2296408320	229978	79.22	10140	10180	9850	13150	7090	10120	9985.25	1.95	-117	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2602	-18.40	2.28	12	0.89	-545.00	4402.00	15190	20230802	-33.97	4720	20221229	112.50	11020	-8.98	20240102	9850	1.83	20240104	15190	-33.97	20230802	4765	110.49	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
96	20240104	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-90	5	-0.89	2049524070	205518	70.80	10140	10170	9850	13150	7090	10120	9972.38	1.95	7759	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2602	-18.40	2.28	12	0.79	-545.00	4402.00	15190	20230802	-33.97	4720	20221229	112.50	11020	-8.98	20240102	9850	1.83	20240104	15190	-33.97	20230802	4765	110.49	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
97	20240104	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	-180	5	-1.78	1867340300	187260	64.51	10140	10170	9850	13150	7090	10120	9971.80	1.95	1214	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2578	-18.24	2.26	12	0.72	-545.00	4402.00	15190	20230802	-34.56	4720	20221229	110.59	11020	-9.80	20240102	9850	0.91	20240104	15190	-34.56	20230802	4765	108.60	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
98	20240104	120536	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-220	5	-2.17	1702644490	170638	58.78	10140	10170	9850	13150	7090	10120	9977.99	1.95	-215	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2568	-18.17	2.25	12	0.66	-545.00	4402.00	15190	20230802	-34.83	4720	20221229	109.75	11020	-10.16	20240102	9850	0.51	20240104	15190	-34.83	20230802	4765	107.76	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
99	20240104	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-160	5	-1.58	1026406540	102390	35.27	10140	10170	9950	13150	7090	10120	10024.34	1.95	-12780	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2583	-18.28	2.26	12	0.39	-545.00	4402.00	15190	20230802	-34.43	4720	20221229	111.02	11020	-9.62	20240102	9950	0.10	20240104	15190	-34.43	20230802	4765	109.02	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
100	20240104	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-110	5	-1.09	540920750	53809	18.54	10140	10170	10000	13150	7090	10120	10052.43	1.95	-363	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2596	-18.37	2.27	12	0.21	-545.00	4402.00	15190	20230802	-34.10	4720	20221229	112.08	11020	-9.17	20240102	10000	0.10	20240104	15190	-34.10	20230802	4765	110.07	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
101	20240104	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-110	5	-1.09	97001550	9638	3.32	10140	10140	10000	13150	7090	10120	10063.64	1.95	-853	10953	10536	10293	9876	9633	10415	9755	259	3030	1000	7280	10	1	25938232	2596	-18.37	2.27	12	0.04	-545.00	4402.00	15190	20230802	-34.10	4720	20221229	112.08	11020	-9.17	20240102	10000	0.10	20240104	15190	-34.10	20230802	4765	110.07	20230104	1.22	N	060370	1000	259 억	504540	N	N	2	N	N
102	20240103	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	-690	5	-6.38	2972831180	288149	269.46	10710	10710	10050	14050	7570	10810	10317.20	2.05	-26566	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2625	-18.57	2.30	12	1.11	-545.00	4402.00	15190	20230802	-33.38	4720	20221229	114.41	11020	-8.17	20240102	10050	0.70	20240103	15190	-33.38	20230802	4740	113.50	20230103	1.31	N	060370	1000	259 억	533027	N	N	2	N	N
103	20240103	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	-690	5	-6.38	2817113730	272770	255.08	10710	10710	10050	14050	7570	10810	10327.80	2.05	-18738	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2625	-18.57	2.30	12	1.05	-545.00	4402.00	15190	20230802	-33.38	4720	20221229	114.41	11020	-8.17	20240102	10050	0.70	20240103	15190	-33.38	20230802	4740	113.50	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
104	20240103	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	-590	5	-5.46	2071878170	199162	186.25	10710	10710	10220	14050	7570	10810	10402.98	2.05	-17061	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2651	-18.75	2.32	12	0.77	-545.00	4402.00	15190	20230802	-32.72	4720	20221229	116.53	11020	-7.26	20240102	10220	0.00	20240103	15190	-32.72	20230802	4740	115.61	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
105	20240103	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	-540	5	-5.00	1623751580	155445	145.37	10710	10710	10260	14050	7570	10810	10445.83	2.05	-17093	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2664	-18.84	2.33	12	0.60	-545.00	4402.00	15190	20230802	-32.39	4720	20221229	117.58	11020	-6.81	20240102	10260	0.10	20240103	15190	-32.39	20230802	4740	116.67	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
106	20240103	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	10450	-360	5	-3.33	1106275810	105360	98.53	10710	10710	10400	14050	7570	10810	10499.96	2.05	-6891	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2711	-19.17	2.37	12	0.41	-545.00	4402.00	15190	20230802	-31.20	4720	20221229	121.40	11020	-5.17	20240102	10400	0.48	20240103	15190	-31.20	20230802	4740	120.46	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
107	20240103	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	10460	-350	5	-3.24	900097910	85581	80.03	10710	10710	10400	14050	7570	10810	10517.50	2.05	-7761	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2713	-19.19	2.38	12	0.33	-545.00	4402.00	15190	20230802	-31.14	4720	20221229	121.61	11020	-5.08	20240102	10400	0.58	20240103	15190	-31.14	20230802	4740	120.68	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
108	20240103	100534	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	-270	5	-2.50	447158160	42297	39.55	10710	10710	10480	14050	7570	10810	10571.86	2.05	-2789	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2734	-19.34	2.39	12	0.16	-545.00	4402.00	15190	20230802	-30.61	4720	20221229	123.31	11020	-4.36	20240102	10480	0.57	20240103	15190	-30.61	20230802	4740	122.36	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
109	20240103	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	-170	5	-1.57	87609860	8231	7.70	10710	10710	10600	14050	7570	10810	10643.89	2.05	-1687	11130	10970	10860	10700	10590	10915	10645	259	3240	1000	7780	10	1	25938232	2760	-19.52	2.42	12	0.03	-545.00	4402.00	15190	20230802	-29.95	4720	20221229	125.42	11020	-3.45	20240102	10600	0.38	20240103	15190	-29.95	20230802	4740	124.47	20230103	1.31	N	060370	1000	259 억	533027	N	N	4	N	N
110	20240102	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	10810	-120	5	-1.10	1153431520	106507	83.31	11010	11020	10750	14200	7660	10930	10829.40	2.13	-22049	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2804	-19.83	2.46	12	0.41	-545.00	4402.00	15190	20230802	-28.83	4720	20221229	129.03	11020	-1.91	20240102	10750	0.56	20240102	15190	-28.83	20230802	4740	128.06	20230103	1.31	N	060370	1000	259 억	553493	N	N	4	N	N
111	20240102	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	10780	-150	5	-1.37	1031777520	95234	74.49	11010	11020	10750	14200	7660	10930	10833.88	2.13	-17703	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2796	-19.78	2.45	12	0.37	-545.00	4402.00	15190	20230802	-29.03	4720	20221229	128.39	11020	-2.18	20240102	10750	0.28	20240102	15190	-29.03	20230802	4740	127.43	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
112	20240102	140534	57	100.00	KOSDAQ	건설	N	N	N	N	N	10760	-170	5	-1.56	827275110	76247	59.64	11010	11020	10760	14200	7660	10930	10849.67	2.13	-13883	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2791	-19.74	2.44	12	0.29	-545.00	4402.00	15190	20230802	-29.16	4720	20221229	127.97	11020	-2.36	20240102	10760	0.00	20240102	15190	-29.16	20230802	4740	127.00	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
113	20240102	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	-110	5	-1.01	630473310	58000	45.37	11010	11020	10790	14200	7660	10930	10869.97	2.13	-7029	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2807	-19.85	2.46	12	0.22	-545.00	4402.00	15190	20230802	-28.77	4720	20221229	129.24	11020	-1.81	20240102	10790	0.28	20240102	15190	-28.77	20230802	4740	128.27	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
114	20240102	120531	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	-110	5	-1.01	592058800	54449	42.59	11010	11020	10790	14200	7660	10930	10873.38	2.13	-5999	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2807	-19.85	2.46	12	0.21	-545.00	4402.00	15190	20230802	-28.77	4720	20221229	129.24	11020	-1.81	20240102	10790	0.28	20240102	15190	-28.77	20230802	4740	128.27	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
115	20240102	110531	57	100.00	KOSDAQ	건설	N	N	N	N	N	10810	-120	5	-1.10	448207620	41147	32.18	11010	11020	10800	14200	7660	10930	10892.61	2.13	-9783	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2804	-19.83	2.46	12	0.16	-545.00	4402.00	15190	20230802	-28.83	4720	20221229	129.03	11020	-1.91	20240102	10800	0.09	20240102	15190	-28.83	20230802	4740	128.06	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
116	20240102	100525	57	100.00	KOSDAQ	건설	N	N	N	N	N	11020	90	2	0.82	154543930	14104	11.03	11010	11020	10800	14200	7660	10930	10957.95	2.13	-1598	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2858	-20.22	2.50	12	0.05	-545.00	4402.00	15190	20230802	-27.45	4720	20221229	133.47	11020	0.00	20240102	10800	2.04	20240102	15190	-27.45	20230802	4740	132.49	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N
117	20240102	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	14200	7660	10930	0.00	2.13	0	11103	11016	10873	10786	10643	11060	10830	259	3270	1000	7860	10	1	25938232	2835	-20.06	2.48	12	0.00	-545.00	4402.00	15190	20230802	-28.04	4720	20221229	131.57	0	0.00	0	0	0.00	0	15190	-28.04	20230802	4740	130.59	20230103	1.31	N	060370	1000	259 억	553493	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History