KissMeData/066620/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

59 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	17860	-120	5	-0.67	51150010	2875	109.44	17890	18050	17700	23350	12590	17980	17791.31	7.17	-366	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1340	4.85	0.59	12	0.04	3685.00	30048.00	18700	20250114	-4.49	13000	20240118	37.38	18700	-4.49	20250114	17100	4.44	20250120	18700	-4.49	20250114	13700	30.36	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
3	20250124	150624	57	100.00	KOSDAQ		건설	N	N	N	N	N	17760	-220	5	-1.22	35476910	1996	75.98	17890	18050	17700	23350	12590	17980	17774.00	7.17	-158	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1332	4.82	0.59	12	0.03	3685.00	30048.00	18700	20250114	-5.03	13000	20240118	36.62	18700	-5.03	20250114	17100	3.86	20250120	18700	-5.03	20250114	13700	29.64	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
4	20250124	140624	57	100.00	KOSDAQ		건설	N	N	N	N	N	17800	-180	5	-1.00	22312480	1253	47.70	17890	18050	17770	23350	12590	17980	17807.25	7.17	-172	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1335	4.83	0.59	12	0.02	3685.00	30048.00	18700	20250114	-4.81	13000	20240118	36.92	18700	-4.81	20250114	17100	4.09	20250120	18700	-4.81	20250114	13700	29.93	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
5	20250124	130625	57	100.00	KOSDAQ		건설	N	N	N	N	N	17790	-190	5	-1.06	17903040	1005	38.26	17890	18050	17780	23350	12590	17980	17813.97	7.17	-150	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1334	4.83	0.59	12	0.01	3685.00	30048.00	18700	20250114	-4.87	13000	20240118	36.85	18700	-4.87	20250114	17100	4.04	20250120	18700	-4.87	20250114	13700	29.85	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
6	20250124	120622	57	100.00	KOSDAQ		건설	N	N	N	N	N	17790	-190	5	-1.06	14540730	816	31.06	17890	18050	17790	23350	12590	17980	17819.52	7.17	-1	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1334	4.83	0.59	12	0.01	3685.00	30048.00	18700	20250114	-4.87	13000	20240118	36.85	18700	-4.87	20250114	17100	4.04	20250120	18700	-4.87	20250114	13700	29.85	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
7	20250124	110624	57	100.00	KOSDAQ		건설	N	N	N	N	N	17830	-150	5	-0.83	3360860	188	7.16	17890	18050	17800	23350	12590	17980	17876.91	7.17	-35	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1337	4.84	0.59	12	0.00	3685.00	30048.00	18700	20250114	-4.65	13000	20240118	37.15	18700	-4.65	20250114	17100	4.27	20250120	18700	-4.65	20250114	13700	30.15	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
8	20250124	100622	57	100.00	KOSDAQ		건설	N	N	N	N	N	17860	-120	5	-0.67	1611900	90	3.43	17890	18050	17800	23350	12590	17980	17910.00	7.17	-37	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1340	4.85	0.59	12	0.00	3685.00	30048.00	18700	20250114	-4.49	13000	20240118	37.38	18700	-4.49	20250114	17100	4.44	20250120	18700	-4.49	20250114	13700	30.36	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
9	20250124	090625	57	100.00	KOSDAQ		건설	N	N	N	N	N	17890	-90	5	-0.50	35780	2	0.08	17890	17890	17890	23350	12590	17980	17890.00	7.17	0	18280	18130	17890	17740	17500	18205	17815	38	5370	500	13300	10	1	7500000	1342	4.85	0.60	12	0.00	3685.00	30048.00	18700	20250114	-4.33	13000	20240118	37.62	18700	-4.33	20250114	17100	4.62	20250120	18700	-4.33	20250114	13700	30.58	20240129	0.12	N	066620	500	37 억	537506	N	N	0	N	N
10	20250123	160622	57	100.00	KOSDAQ		건설	N	N	N	N	N	17980	30	2	0.17	46918280	2627	24.69	17950	18040	17650	23300	12570	17950	17859.98	7.18	-1066	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1349	4.88	0.60	12	0.04	3685.00	30048.00	18700	20250114	-3.85	13000	20240118	38.31	18700	-3.85	20250114	17100	5.15	20250120	18700	-3.85	20250114	13650	31.72	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
11	20250123	150621	57	100.00	KOSDAQ		건설	N	N	N	N	N	18020	70	2	0.39	41363420	2317	21.77	17950	18040	17650	23300	12570	17950	17852.15	7.18	-861	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1352	4.89	0.60	12	0.03	3685.00	30048.00	18700	20250114	-3.64	13000	20240118	38.62	18700	-3.64	20250114	17100	5.38	20250120	18700	-3.64	20250114	13650	32.01	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
12	20250123	140621	57	100.00	KOSDAQ		건설	N	N	N	N	N	17720	-230	5	-1.28	36945680	2068	19.43	17950	18040	17650	23300	12570	17950	17865.42	7.18	-879	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1329	4.81	0.59	12	0.03	3685.00	30048.00	18700	20250114	-5.24	13000	20240118	36.31	18700	-5.24	20250114	17100	3.63	20250120	18700	-5.24	20250114	13650	29.82	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
13	20250123	130620	57	100.00	KOSDAQ		건설	N	N	N	N	N	17720	-230	5	-1.28	36236920	2028	19.06	17950	18040	17650	23300	12570	17950	17868.30	7.18	-880	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1329	4.81	0.59	12	0.03	3685.00	30048.00	18700	20250114	-5.24	13000	20240118	36.31	18700	-5.24	20250114	17100	3.63	20250120	18700	-5.24	20250114	13650	29.82	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
14	20250123	120621	57	100.00	KOSDAQ		건설	N	N	N	N	N	17730	-220	5	-1.23	36095070	2020	18.98	17950	18040	17650	23300	12570	17950	17868.85	7.18	-885	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1330	4.81	0.59	12	0.03	3685.00	30048.00	18700	20250114	-5.19	13000	20240118	36.38	18700	-5.19	20250114	17100	3.68	20250120	18700	-5.19	20250114	13650	29.89	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
15	20250123	110613	57	100.00	KOSDAQ		건설	N	N	N	N	N	17780	-170	5	-0.95	34197740	1913	17.98	17950	18040	17650	23300	12570	17950	17876.50	7.18	-906	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1334	4.82	0.59	12	0.03	3685.00	30048.00	18700	20250114	-4.92	13000	20240118	36.77	18700	-4.92	20250114	17100	3.98	20250120	18700	-4.92	20250114	13650	30.26	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
16	20250123	100620	57	100.00	KOSDAQ		건설	N	N	N	N	N	17840	-110	5	-0.61	28268110	1579	14.84	17950	18040	17650	23300	12570	17950	17902.54	7.18	-947	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1338	4.84	0.59	12	0.02	3685.00	30048.00	18700	20250114	-4.60	13000	20240118	37.23	18700	-4.60	20250114	17100	4.33	20250120	18700	-4.60	20250114	13650	30.70	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
17	20250123	090620	57	100.00	KOSDAQ		건설	N	N	N	N	N	17950	0	3	0.00	1005200	56	0.53	17950	17950	17950	23300	12570	17950	17950.00	7.18	-1	18243	18096	17803	17656	17363	18170	17730	38	5350	500	13280	10	1	7500000	1346	4.87	0.60	12	0.00	3685.00	30048.00	18700	20250114	-4.01	13000	20240118	38.08	18700	-4.01	20250114	17100	4.97	20250120	18700	-4.01	20250114	13650	31.50	20240123	0.12	N	066620	500	37 억	538572	N	N	0	N	N
18	20250122	160616	57	100.00	KOSDAQ		건설	N	N	N	N	N	17950	140	2	0.79	189388970	10642	173.15	17850	17950	17510	23150	12470	17810	17796.24	7.19	-410	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1346	4.87	0.60	12	0.14	3685.00	30048.00	18700	20250114	-4.01	13000	20240118	38.08	18700	-4.01	20250114	17100	4.97	20250120	18700	-4.01	20250114	13470	33.26	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
19	20250122	150617	57	100.00	KOSDAQ		건설	N	N	N	N	N	17780	-30	5	-0.17	109136790	6138	99.87	17850	17850	17510	23150	12470	17810	17780.51	7.19	-285	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1334	4.82	0.59	12	0.08	3685.00	30048.00	18700	20250114	-4.92	13000	20240118	36.77	18700	-4.92	20250114	17100	3.98	20250120	18700	-4.92	20250114	13470	32.00	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
20	20250122	140615	57	100.00	KOSDAQ		건설	N	N	N	N	N	17770	-40	5	-0.22	103469300	5817	94.65	17850	17850	17510	23150	12470	17810	17787.40	7.19	-255	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1333	4.82	0.59	12	0.08	3685.00	30048.00	18700	20250114	-4.97	13000	20240118	36.69	18700	-4.97	20250114	17100	3.92	20250120	18700	-4.97	20250114	13470	31.92	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
21	20250122	130617	57	100.00	KOSDAQ		건설	N	N	N	N	N	17780	-30	5	-0.17	102122180	5741	93.41	17850	17850	17510	23150	12470	17810	17788.22	7.19	-280	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1334	4.82	0.59	12	0.08	3685.00	30048.00	18700	20250114	-4.92	13000	20240118	36.77	18700	-4.92	20250114	17100	3.98	20250120	18700	-4.92	20250114	13470	32.00	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
22	20250122	120615	57	100.00	KOSDAQ		건설	N	N	N	N	N	17700	-110	5	-0.62	99743120	5607	91.23	17850	17850	17510	23150	12470	17810	17789.04	7.19	-253	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1328	4.80	0.59	12	0.07	3685.00	30048.00	18700	20250114	-5.35	13000	20240118	36.15	18700	-5.35	20250114	17100	3.51	20250120	18700	-5.35	20250114	13470	31.40	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
23	20250122	110616	57	100.00	KOSDAQ		건설	N	N	N	N	N	17800	-10	5	-0.06	95771710	5383	87.59	17850	17850	17510	23150	12470	17810	17791.51	7.19	-96	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1335	4.83	0.59	12	0.07	3685.00	30048.00	18700	20250114	-4.81	13000	20240118	36.92	18700	-4.81	20250114	17100	4.09	20250120	18700	-4.81	20250114	13470	32.15	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
24	20250122	100616	57	100.00	KOSDAQ		건설	N	N	N	N	N	17810	0	3	0.00	2897000	163	2.65	17850	17850	17620	23150	12470	17810	17773.01	7.19	-45	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1336	4.83	0.59	12	0.00	3685.00	30048.00	18700	20250114	-4.76	13000	20240118	37.00	18700	-4.76	20250114	17100	4.15	20250120	18700	-4.76	20250114	13470	32.22	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
25	20250122	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	17850	40	2	0.22	374430	21	0.34	17850	17850	17680	23150	12470	17810	17830.00	7.19	0	18083	17946	17673	17536	17263	18015	17605	38	5340	500	13170	10	1	7500000	1339	4.84	0.59	12	0.00	3685.00	30048.00	18700	20250114	-4.55	13000	20240118	37.31	18700	-4.55	20250114	17100	4.39	20250120	18700	-4.55	20250114	13470	32.52	20240122	0.12	N	066620	500	37 억	538982	N	N	0	N	N
26	20250121	160612	57	100.00	KOSDAQ		건설	N	N	N	N	N	17810	290	2	1.66	107653080	6142	71.06	17520	17810	17400	22750	12270	17520	17527.14	7.20	-1016	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1336	4.83	0.59	12	0.08	3685.00	30048.00	18700	20250114	-4.76	13000	20240118	37.00	18700	-4.76	20250114	17100	4.15	20250120	18700	-4.76	20250114	13470	32.22	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
27	20250121	150615	57	100.00	KOSDAQ		건설	N	N	N	N	N	17680	160	2	0.91	92412150	5284	61.14	17520	17680	17400	22750	12270	17520	17489.05	7.20	-861	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1326	4.80	0.59	12	0.07	3685.00	30048.00	18700	20250114	-5.45	13000	20240118	36.00	18700	-5.45	20250114	17100	3.39	20250120	18700	-5.45	20250114	13470	31.25	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
28	20250121	140615	57	100.00	KOSDAQ		건설	N	N	N	N	N	17600	80	2	0.46	87646650	5014	58.01	17520	17680	17400	22750	12270	17520	17480.38	7.20	-799	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1320	4.78	0.59	12	0.07	3685.00	30048.00	18700	20250114	-5.88	13000	20240118	35.38	18700	-5.88	20250114	17100	2.92	20250120	18700	-5.88	20250114	13470	30.66	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
29	20250121	130614	57	100.00	KOSDAQ		건설	N	N	N	N	N	17460	-60	5	-0.34	63676860	3646	42.18	17520	17660	17400	22750	12270	17520	17464.85	7.20	-300	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1310	4.74	0.58	12	0.05	3685.00	30048.00	18700	20250114	-6.63	13000	20240118	34.31	18700	-6.63	20250114	17100	2.11	20250120	18700	-6.63	20250114	13470	29.62	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
30	20250121	120605	57	100.00	KOSDAQ		건설	N	N	N	N	N	17470	-50	5	-0.29	56650070	3244	37.53	17520	17600	17400	22750	12270	17520	17463.03	7.20	-289	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1310	4.74	0.58	12	0.04	3685.00	30048.00	18700	20250114	-6.58	13000	20240118	34.38	18700	-6.58	20250114	17100	2.16	20250120	18700	-6.58	20250114	13470	29.70	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
31	20250121	110545	57	100.00	KOSDAQ		건설	N	N	N	N	N	17440	-80	5	-0.46	55568440	3182	36.82	17520	17600	17400	22750	12270	17520	17463.37	7.20	-328	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1308	4.73	0.58	12	0.04	3685.00	30048.00	18700	20250114	-6.74	13000	20240118	34.15	18700	-6.74	20250114	17100	1.99	20250120	18700	-6.74	20250114	13470	29.47	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
32	20250121	100541	57	100.00	KOSDAQ		건설	N	N	N	N	N	17580	60	2	0.34	29522270	1688	19.53	17520	17600	17400	22750	12270	17520	17489.50	7.20	-585	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1319	4.77	0.59	12	0.02	3685.00	30048.00	18700	20250114	-5.99	13000	20240118	35.23	18700	-5.99	20250114	17100	2.81	20250120	18700	-5.99	20250114	13470	30.51	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
33	20250121	090614	57	100.00	KOSDAQ		건설	N	N	N	N	N	17520	0	3	0.00	11056720	631	7.30	17520	17540	17400	22750	12270	17520	17522.54	7.20	-490	18533	18026	17563	17056	16593	17795	16825	38	5230	500	12960	10	1	7500000	1314	4.75	0.58	12	0.01	3685.00	30048.00	18700	20250114	-6.31	13000	20240118	34.77	18700	-6.31	20250114	17100	2.46	20250120	18700	-6.31	20250114	13470	30.07	20240122	0.13	N	066620	500	37 억	539994	N	N	0	N	N
34	20250120	160611	57	100.00	KOSDAQ		건설	N	N	N	N	N	17520	-580	5	-3.20	150564700	8543	168.30	18070	18070	17100	23500	12670	18100	17624.36	7.24	-3155	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1314	4.75	0.58	12	0.11	3685.00	30048.00	18700	20250114	-6.31	13000	20240118	34.77	18700	-6.31	20250114	17100	2.46	20250120	18700	-6.31	20250114	13470	30.07	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
35	20250120	150614	57	100.00	KOSDAQ		건설	N	N	N	N	N	17490	-610	5	-3.37	140596260	7973	157.07	18070	18070	17100	23500	12670	18100	17634.05	7.24	-2788	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1312	4.75	0.58	12	0.11	3685.00	30048.00	18700	20250114	-6.47	13000	20240118	34.54	18700	-6.47	20250114	17100	2.28	20250120	18700	-6.47	20250114	13470	29.84	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
36	20250120	140611	57	100.00	KOSDAQ		건설	N	N	N	N	N	17600	-500	5	-2.76	109349360	6190	121.95	18070	18070	17100	23500	12670	18100	17665.49	7.24	-1656	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1320	4.78	0.59	12	0.08	3685.00	30048.00	18700	20250114	-5.88	13000	20240118	35.38	18700	-5.88	20250114	17100	2.92	20250120	18700	-5.88	20250114	13470	30.66	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
37	20250120	130611	57	100.00	KOSDAQ		건설	N	N	N	N	N	17580	-520	5	-2.87	107450300	6082	119.82	18070	18070	17100	23500	12670	18100	17666.94	7.24	-1567	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1319	4.77	0.59	12	0.08	3685.00	30048.00	18700	20250114	-5.99	13000	20240118	35.23	18700	-5.99	20250114	17100	2.81	20250120	18700	-5.99	20250114	13470	30.51	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
38	20250120	120613	57	100.00	KOSDAQ		건설	N	N	N	N	N	17600	-500	5	-2.76	102453040	5798	114.22	18070	18070	17100	23500	12670	18100	17670.41	7.24	-1528	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1320	4.78	0.59	12	0.08	3685.00	30048.00	18700	20250114	-5.88	13000	20240118	35.38	18700	-5.88	20250114	17100	2.92	20250120	18700	-5.88	20250114	13470	30.66	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
39	20250120	110613	57	100.00	KOSDAQ		건설	N	N	N	N	N	17650	-450	5	-2.49	77121040	4362	85.93	18070	18070	17100	23500	12670	18100	17680.20	7.24	-355	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1324	4.79	0.59	12	0.06	3685.00	30048.00	18700	20250114	-5.61	13000	20240118	35.77	18700	-5.61	20250114	17100	3.22	20250120	18700	-5.61	20250114	13470	31.03	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
40	20250120	100613	57	100.00	KOSDAQ		건설	N	N	N	N	N	17770	-330	5	-1.82	42493200	2411	47.50	18070	18070	17100	23500	12670	18100	17624.72	7.24	414	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1333	4.82	0.59	12	0.03	3685.00	30048.00	18700	20250114	-4.97	13000	20240118	36.69	18700	-4.97	20250114	17100	3.92	20250120	18700	-4.97	20250114	13470	31.92	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
41	20250120	090614	57	100.00	KOSDAQ		건설	N	N	N	N	N	17810	-290	5	-1.60	24320960	1384	27.27	18070	18070	17100	23500	12670	18100	17572.95	7.24	359	18193	18146	18073	18026	17953	18110	17990	38	5400	500	13390	10	1	7500000	1336	4.83	0.59	12	0.02	3685.00	30048.00	18700	20250114	-4.76	13000	20240118	37.00	18700	-4.76	20250114	17100	4.15	20250120	18700	-4.76	20250114	13470	32.22	20240122	0.13	N	066620	500	37 억	542803	N	N	0	N	N
42	20250117	160611	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	91744630	5076	67.60	18120	18120	18000	23500	12680	18110	18074.20	7.20	2612	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.07	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
43	20250117	150612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18090	-20	5	-0.11	87492000	4841	64.47	18120	18120	18000	23500	12680	18110	18073.13	7.20	2691	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1357	4.91	0.60	12	0.06	3685.00	30048.00	18700	20250114	-3.26	13000	20240118	39.15	18700	-3.26	20250114	17930	0.89	20250109	18700	-3.26	20250114	13000	39.15	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
44	20250117	140612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	71078550	3934	52.39	18120	18120	18000	23500	12680	18110	18067.76	7.20	2645	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.05	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
45	20250117	130612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	61482940	3404	45.33	18120	18120	18000	23500	12680	18110	18061.97	7.20	2124	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.05	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
46	20250117	120613	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	52768140	2922	38.91	18120	18120	18000	23500	12680	18110	18058.91	7.20	1779	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.04	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
47	20250117	110612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18090	-20	5	-0.11	22531780	1248	16.62	18120	18120	18000	23500	12680	18110	18054.31	7.20	248	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1357	4.91	0.60	12	0.02	3685.00	30048.00	18700	20250114	-3.26	13000	20240118	39.15	18700	-3.26	20250114	17930	0.89	20250109	18700	-3.26	20250114	13000	39.15	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
48	20250117	100612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18030	-80	5	-0.44	12270120	680	9.06	18120	18120	18000	23500	12680	18110	18044.29	7.20	68	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1352	4.89	0.60	12	0.01	3685.00	30048.00	18700	20250114	-3.58	13000	20240118	38.69	18700	-3.58	20250114	17930	0.56	20250109	18700	-3.58	20250114	13000	38.69	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
49	20250117	090613	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	1630240	90	1.20	18120	18120	18100	23500	12680	18110	18113.78	7.20	-60	18423	18266	18133	17976	17843	18345	18055	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.00	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	540197	N	N	0	N	N
50	20250116	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	-90	5	-0.49	134956580	7461	79.16	18050	18290	18000	23650	12740	18200	18088.26	7.18	1545	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1358	4.91	0.60	12	0.10	3685.00	30048.00	18700	20250114	-3.16	13000	20240118	39.31	18700	-3.16	20250114	17930	1.00	20250109	18700	-3.16	20250114	13000	39.31	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
51	20250116	150543	57	100.00	KOSDAQ		건설	N	N	N	N	N	18150	-50	5	-0.27	129571850	7164	76.01	18050	18290	18000	23650	12740	18200	18086.52	7.18	1624	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1361	4.93	0.60	12	0.10	3685.00	30048.00	18700	20250114	-2.94	13000	20240118	39.62	18700	-2.94	20250114	17930	1.23	20250109	18700	-2.94	20250114	13000	39.62	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
52	20250116	140611	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-100	5	-0.55	120286310	6651	70.57	18050	18290	18000	23650	12740	18200	18085.45	7.18	1484	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1358	4.91	0.60	12	0.09	3685.00	30048.00	18700	20250114	-3.21	13000	20240118	39.23	18700	-3.21	20250114	17930	0.95	20250109	18700	-3.21	20250114	13000	39.23	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
53	20250116	130611	57	100.00	KOSDAQ		건설	N	N	N	N	N	18180	-20	5	-0.11	72062670	3983	42.26	18050	18290	18000	23650	12740	18200	18092.56	7.18	841	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1364	4.93	0.61	12	0.05	3685.00	30048.00	18700	20250114	-2.78	13000	20240118	39.85	18700	-2.78	20250114	17930	1.39	20250109	18700	-2.78	20250114	13000	39.85	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
54	20250116	120611	57	100.00	KOSDAQ		건설	N	N	N	N	N	18070	-130	5	-0.71	46869540	2592	27.50	18050	18290	18000	23650	12740	18200	18082.38	7.18	461	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1355	4.90	0.60	12	0.03	3685.00	30048.00	18700	20250114	-3.37	13000	20240118	39.00	18700	-3.37	20250114	17930	0.78	20250109	18700	-3.37	20250114	13000	39.00	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
55	20250116	110612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18090	-110	5	-0.60	34672750	1917	20.34	18050	18290	18000	23650	12740	18200	18086.98	7.18	273	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1357	4.91	0.60	12	0.03	3685.00	30048.00	18700	20250114	-3.26	13000	20240118	39.15	18700	-3.26	20250114	17930	0.89	20250109	18700	-3.26	20250114	13000	39.15	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
56	20250116	100612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18140	-60	5	-0.33	32191190	1780	18.89	18050	18290	18000	23650	12740	18200	18084.94	7.18	262	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1361	4.92	0.60	12	0.02	3685.00	30048.00	18700	20250114	-2.99	13000	20240118	39.54	18700	-2.99	20250114	17930	1.17	20250109	18700	-2.99	20250114	13000	39.54	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
57	20250116	090612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18250	50	2	0.27	5883990	325	3.45	18050	18290	18050	23650	12740	18200	18104.58	7.18	-41	18933	18566	18323	17956	17713	18445	17835	38	5450	500	13460	10	1	7500000	1369	4.95	0.61	12	0.00	3685.00	30048.00	18700	20250114	-2.41	13000	20240118	40.38	18700	-2.41	20250114	17930	1.78	20250109	18700	-2.41	20250114	13000	40.38	20240118	0.13	N	066620	500	37 억	538652	N	N	0	N	N
58	20250115	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	18200	-470	5	-2.52	172969330	9424	38.23	18670	18690	18080	24250	13070	18670	18354.13	7.21	-1906	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1365	4.94	0.61	12	0.13	3685.00	30048.00	18700	20250114	-2.67	13000	20240118	40.00	18700	-2.67	20250114	17930	1.51	20250109	18700	-2.67	20250114	13000	40.00	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
59	20250115	150610	57	100.00	KOSDAQ		건설	N	N	N	N	N	18180	-490	5	-2.62	167318380	9113	36.96	18670	18690	18080	24250	13070	18670	18360.41	7.21	-1789	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1364	4.93	0.61	12	0.12	3685.00	30048.00	18700	20250114	-2.78	13000	20240118	39.85	18700	-2.78	20250114	17930	1.39	20250109	18700	-2.78	20250114	13000	39.85	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
60	20250115	140610	57	100.00	KOSDAQ		건설	N	N	N	N	N	18320	-350	5	-1.87	135933220	7384	29.95	18670	18690	18240	24250	13070	18670	18409.16	7.21	-1738	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1374	4.97	0.61	12	0.10	3685.00	30048.00	18700	20250114	-2.03	13000	20240118	40.92	18700	-2.03	20250114	17930	2.18	20250109	18700	-2.03	20250114	13000	40.92	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
61	20250115	130609	57	100.00	KOSDAQ		건설	N	N	N	N	N	18440	-230	5	-1.23	50217570	2718	11.02	18670	18690	18370	24250	13070	18670	18475.93	7.21	-796	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1383	5.00	0.61	12	0.04	3685.00	30048.00	18700	20250114	-1.39	13000	20240118	41.85	18700	-1.39	20250114	17930	2.84	20250109	18700	-1.39	20250114	13000	41.85	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
62	20250115	120602	57	100.00	KOSDAQ		건설	N	N	N	N	N	18370	-300	5	-1.61	47844920	2589	10.50	18670	18690	18370	24250	13070	18670	18480.08	7.21	-677	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1378	4.99	0.61	12	0.03	3685.00	30048.00	18700	20250114	-1.76	13000	20240118	41.31	18700	-1.76	20250114	17930	2.45	20250109	18700	-1.76	20250114	13000	41.31	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
63	20250115	110609	57	100.00	KOSDAQ		건설	N	N	N	N	N	18400	-270	5	-1.45	39201690	2119	8.59	18670	18690	18400	24250	13070	18670	18500.09	7.21	-665	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1380	4.99	0.61	12	0.03	3685.00	30048.00	18700	20250114	-1.60	13000	20240118	41.54	18700	-1.60	20250114	17930	2.62	20250109	18700	-1.60	20250114	13000	41.54	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
64	20250115	100609	57	100.00	KOSDAQ		건설	N	N	N	N	N	18490	-180	5	-0.96	22713570	1224	4.96	18670	18690	18490	24250	13070	18670	18556.84	7.21	-172	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1387	5.02	0.62	12	0.02	3685.00	30048.00	18700	20250114	-1.12	13000	20240118	42.23	18700	-1.12	20250114	17930	3.12	20250109	18700	-1.12	20250114	13000	42.23	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
65	20250115	090612	57	100.00	KOSDAQ		건설	N	N	N	N	N	18670	0	3	0.00	2098170	113	0.46	18670	18690	18500	24250	13070	18670	18567.88	7.21	58	18903	18786	18583	18466	18263	18845	18525	38	5580	500	13810	10	1	7500000	1400	5.07	0.62	12	0.00	3685.00	30048.00	18700	20250114	-0.16	13000	20240118	43.62	18700	-0.16	20250114	17930	4.13	20250109	18700	-0.16	20250114	13000	43.62	20240118	0.12	N	066620	500	37 억	540446	N	N	0	N	N
66	20250114	160555	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	18670	300	2	1.63	457950170	24639	238.84	18490	18700	18380	23850	12860	18370	18586.39	7.12	9841	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1400	5.07	0.62	12	0.33	3685.00	30048.00	18700	20250114	-0.16	13000	20240118	43.62	18700	-0.16	20250114	17930	4.13	20250109	18700	-0.16	20250114	13000	43.62	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
67	20250114	150607	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	18690	320	2	1.74	357757120	19279	186.88	18490	18700	18380	23850	12860	18370	18556.83	7.12	8219	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1402	5.07	0.62	12	0.26	3685.00	30048.00	18700	20250114	-0.05	13000	20240118	43.77	18700	-0.05	20250114	17930	4.24	20250109	18700	-0.05	20250114	13000	43.77	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
68	20250114	140606	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	18670	300	2	1.63	296415590	15996	155.06	18490	18690	18380	23850	12860	18370	18530.61	7.12	8172	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1400	5.07	0.62	12	0.21	3685.00	30048.00	18690	20250114	-0.11	13000	20240118	43.62	18690	-0.11	20250114	17930	4.13	20250109	18690	-0.11	20250114	13000	43.62	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
69	20250114	130606	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	18610	240	2	1.31	249464900	13478	130.65	18490	18620	18380	23850	12860	18370	18509.04	7.12	7142	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1396	5.05	0.62	12	0.18	3685.00	30048.00	18620	20241226	-0.05	13000	20240118	43.15	18620	-0.05	20250114	17930	3.79	20250109	18620	-0.05	20241226	13000	43.15	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
70	20250114	120603	57	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	18600	230	2	1.25	239098610	12921	125.25	18490	18620	18380	23850	12860	18370	18504.65	7.12	7108	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1395	5.05	0.62	12	0.17	3685.00	30048.00	18620	20241226	-0.11	13000	20240118	43.08	18620	-0.11	20250114	17930	3.74	20250109	18620	-0.11	20241226	13000	43.08	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
71	20250114	110605	57	100.00	KOSDAQ		건설	N	N	N	N	N	18520	150	2	0.82	134303700	7276	70.53	18490	18530	18380	23850	12860	18370	18458.45	7.12	2653	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1389	5.03	0.62	12	0.10	3685.00	30048.00	18620	20241226	-0.54	13000	20240118	42.46	18530	-0.05	20250114	17930	3.29	20250109	18620	-0.54	20241226	13000	42.46	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
72	20250114	100604	57	100.00	KOSDAQ		건설	N	N	N	N	N	18420	50	2	0.27	39805980	2160	20.94	18490	18490	18380	23850	12860	18370	18428.69	7.12	-1	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1382	5.00	0.61	12	0.03	3685.00	30048.00	18620	20241226	-1.07	13000	20240118	41.69	18500	-0.43	20250106	17930	2.73	20250109	18620	-1.07	20241226	13000	41.69	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
73	20250114	090605	57	100.00	KOSDAQ		건설	N	N	N	N	N	18470	100	2	0.54	702250	38	0.37	18490	18490	18410	23850	12860	18370	18480.26	7.12	-3	18616	18492	18346	18222	18076	18555	18285	38	5480	500	13590	10	1	7500000	1385	5.01	0.61	12	0.00	3685.00	30048.00	18620	20241226	-0.81	13000	20240118	42.08	18500	-0.16	20250106	17930	3.01	20250109	18620	-0.81	20241226	13000	42.08	20240118	0.12	N	066620	500	37 억	533628	N	N	0	N	N
74	20250113	160558	57	100.00	KOSDAQ		건설	N	N	N	N	N	18370	150	2	0.82	188768860	10286	245.08	18220	18470	18200	23650	12760	18220	18352.02	7.09	1915	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1378	4.99	0.61	12	0.14	3685.00	30048.00	18620	20241226	-1.34	13000	20240118	41.31	18500	-0.70	20250106	17930	2.45	20250109	18620	-1.34	20241226	13000	41.31	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
75	20250113	150600	57	100.00	KOSDAQ		건설	N	N	N	N	N	18320	100	2	0.55	183900710	10021	238.77	18220	18470	18200	23650	12760	18220	18351.53	7.09	2022	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1374	4.97	0.61	12	0.13	3685.00	30048.00	18620	20241226	-1.61	13000	20240118	40.92	18500	-0.97	20250106	17930	2.18	20250109	18620	-1.61	20241226	13000	40.92	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
76	20250113	140555	57	100.00	KOSDAQ		건설	N	N	N	N	N	18390	170	2	0.93	153861350	8384	199.76	18220	18470	18200	23650	12760	18220	18351.78	7.09	1806	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1379	4.99	0.61	12	0.11	3685.00	30048.00	18620	20241226	-1.24	13000	20240118	41.46	18500	-0.59	20250106	17930	2.57	20250109	18620	-1.24	20241226	13000	41.46	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
77	20250113	130552	57	100.00	KOSDAQ		건설	N	N	N	N	N	18370	150	2	0.82	141990830	7738	184.37	18220	18470	18200	23650	12760	18220	18349.81	7.09	1704	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1378	4.99	0.61	12	0.10	3685.00	30048.00	18620	20241226	-1.34	13000	20240118	41.31	18500	-0.70	20250106	17930	2.45	20250109	18620	-1.34	20241226	13000	41.31	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
78	20250113	120553	57	100.00	KOSDAQ		건설	N	N	N	N	N	18340	120	2	0.66	135575800	7388	176.03	18220	18470	18200	23650	12760	18220	18350.81	7.09	1481	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1376	4.98	0.61	12	0.10	3685.00	30048.00	18620	20241226	-1.50	13000	20240118	41.08	18500	-0.86	20250106	17930	2.29	20250109	18620	-1.50	20241226	13000	41.08	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
79	20250113	110553	57	100.00	KOSDAQ		건설	N	N	N	N	N	18230	10	2	0.05	102663930	5595	133.31	18220	18470	18200	23650	12760	18220	18349.23	7.09	1041	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1367	4.95	0.61	12	0.07	3685.00	30048.00	18620	20241226	-2.09	13000	20240118	40.23	18500	-1.46	20250106	17930	1.67	20250109	18620	-2.09	20241226	13000	40.23	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
80	20250113	100552	57	100.00	KOSDAQ		건설	N	N	N	N	N	18410	190	2	1.04	87789760	4783	113.96	18220	18470	18200	23650	12760	18220	18354.54	7.09	1061	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1381	5.00	0.61	12	0.06	3685.00	30048.00	18620	20241226	-1.13	13000	20240118	41.62	18500	-0.49	20250106	17930	2.68	20250109	18620	-1.13	20241226	13000	41.62	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
81	20250113	090557	57	100.00	KOSDAQ		건설	N	N	N	N	N	18250	30	2	0.16	9695190	532	12.68	18220	18260	18200	23650	12760	18220	18224.04	7.09	-52	18366	18292	18156	18082	17946	18225	18015	38	5430	500	13480	10	1	7500000	1369	4.95	0.61	12	0.01	3685.00	30048.00	18620	20241226	-1.99	13000	20240118	40.38	18500	-1.35	20250106	17930	1.78	20250109	18620	-1.99	20241226	13000	40.38	20240118	0.12	N	066620	500	37 억	531713	N	N	0	N	N
82	20250110	160549	57	100.00	KOSDAQ		건설	N	N	N	N	N	18220	-10	5	-0.05	75640660	4178	29.56	18230	18230	18020	23650	12770	18230	18104.24	7.08	465	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1367	4.94	0.61	12	0.06	3685.00	30048.00	18620	20241226	-2.15	13000	20240118	40.15	18500	-1.51	20250106	17930	1.62	20250109	18620	-2.15	20241226	13000	40.15	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
83	20250110	150549	57	100.00	KOSDAQ		건설	N	N	N	N	N	18190	-40	5	-0.22	70011650	3869	27.37	18230	18230	18020	23650	12770	18230	18095.54	7.08	480	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1364	4.94	0.61	12	0.05	3685.00	30048.00	18620	20241226	-2.31	13000	20240118	39.92	18500	-1.68	20250106	17930	1.45	20250109	18620	-2.31	20241226	13000	39.92	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
84	20250110	140551	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	-110	5	-0.60	39840030	2204	15.59	18230	18230	18020	23650	12770	18230	18076.24	7.08	333	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1359	4.92	0.60	12	0.03	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	17930	1.06	20250109	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
85	20250110	130549	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	-120	5	-0.66	34391320	1903	13.46	18230	18230	18020	23650	12770	18230	18072.16	7.08	133	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1358	4.91	0.60	12	0.03	3685.00	30048.00	18620	20241226	-2.74	13000	20240118	39.31	18500	-2.11	20250106	17930	1.00	20250109	18620	-2.74	20241226	13000	39.31	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
86	20250110	120550	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	-120	5	-0.66	28288140	1566	11.08	18230	18230	18020	23650	12770	18230	18063.95	7.08	410	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1358	4.91	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.74	13000	20240118	39.31	18500	-2.11	20250106	17930	1.00	20250109	18620	-2.74	20241226	13000	39.31	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
87	20250110	110550	57	100.00	KOSDAQ		건설	N	N	N	N	N	18140	-90	5	-0.49	25840900	1431	10.12	18230	18230	18020	23650	12770	18230	18057.93	7.08	388	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1361	4.92	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.58	13000	20240118	39.54	18500	-1.95	20250106	17930	1.17	20250109	18620	-2.58	20241226	13000	39.54	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
88	20250110	100548	57	100.00	KOSDAQ		건설	N	N	N	N	N	18130	-100	5	-0.55	21423890	1187	8.40	18230	18230	18020	23650	12770	18230	18048.77	7.08	180	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1360	4.92	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.63	13000	20240118	39.46	18500	-2.00	20250106	17930	1.12	20250109	18620	-2.63	20241226	13000	39.46	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
89	20250110	090551	57	100.00	KOSDAQ		건설	N	N	N	N	N	18230	0	3	0.00	54690	3	0.02	18230	18230	18230	23650	12770	18230	18230.00	7.08	0	18430	18330	18130	18030	17830	18380	18080	38	5420	500	13490	10	1	7500000	1367	4.95	0.61	12	0.00	3685.00	30048.00	18620	20241226	-2.09	13000	20240118	40.23	18500	-1.46	20250106	17930	1.67	20250109	18620	-2.09	20241226	13000	40.23	20240118	0.12	N	066620	500	37 억	531246	N	N	0	N	N
90	20250109	160546	57	100.00	KOSDAQ		건설	N	N	N	N	N	18230	120	2	0.66	255598390	14136	361.90	18020	18230	17930	23500	12680	18110	18081.38	6.98	7850	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1367	4.95	0.61	12	0.19	3685.00	30048.00	18620	20241226	-2.09	13000	20240118	40.23	18500	-1.46	20250106	17930	1.67	20250109	18620	-2.09	20241226	13000	40.23	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
91	20250109	150548	57	100.00	KOSDAQ		건설	N	N	N	N	N	18180	70	2	0.39	228875370	12668	324.32	18020	18190	17930	23500	12680	18110	18067.21	6.98	7881	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1364	4.93	0.61	12	0.17	3685.00	30048.00	18620	20241226	-2.36	13000	20240118	39.85	18500	-1.73	20250106	17930	1.39	20250109	18620	-2.36	20241226	13000	39.85	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
92	20250109	140548	57	100.00	KOSDAQ		건설	N	N	N	N	N	18080	-30	5	-0.17	175981480	9745	249.49	18020	18110	17930	23500	12680	18110	18058.64	6.98	4993	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1356	4.91	0.60	12	0.13	3685.00	30048.00	18620	20241226	-2.90	13000	20240118	39.08	18500	-2.27	20250106	17930	0.84	20250109	18620	-2.90	20241226	13000	39.08	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
93	20250109	130548	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	141514740	7840	200.72	18020	18110	17930	23500	12680	18110	18050.35	6.98	3577	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.10	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	17930	0.95	20250109	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
94	20250109	120547	57	100.00	KOSDAQ		건설	N	N	N	N	N	18000	-110	5	-0.61	71318610	3948	101.08	18020	18110	18000	23500	12680	18110	18064.49	6.98	1360	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1350	4.88	0.60	12	0.05	3685.00	30048.00	18620	20241226	-3.33	13000	20240118	38.46	18500	-2.70	20250106	18000	0.00	20250109	18620	-3.33	20241226	13000	38.46	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
95	20250109	110549	57	100.00	KOSDAQ		건설	N	N	N	N	N	18090	-20	5	-0.11	35647420	1971	50.46	18020	18110	18000	23500	12680	18110	18085.96	6.98	797	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1357	4.91	0.60	12	0.03	3685.00	30048.00	18620	20241226	-2.85	13000	20240118	39.15	18500	-2.22	20250106	18000	0.50	20250109	18620	-2.85	20241226	13000	39.15	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
96	20250109	100548	57	100.00	KOSDAQ		건설	N	N	N	N	N	18090	-20	5	-0.11	23557670	1303	33.36	18020	18110	18000	23500	12680	18110	18079.56	6.98	312	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1357	4.91	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.85	13000	20240118	39.15	18500	-2.22	20250106	18000	0.50	20250109	18620	-2.85	20241226	13000	39.15	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
97	20250109	090551	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	1603760	89	2.28	18020	18100	18010	23500	12680	18110	18019.78	6.98	-39	18296	18202	18116	18022	17936	18160	17980	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.00	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250109	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	523396	N	N	0	N	N
98	20250108	160542	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	-10	5	-0.06	70710310	3906	49.15	18210	18210	18030	23550	12690	18120	18102.97	6.97	685	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1358	4.91	0.60	12	0.05	3685.00	30048.00	18620	20241226	-2.74	13000	20240118	39.31	18500	-2.11	20250106	18010	0.56	20250102	18620	-2.74	20241226	13000	39.31	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
99	20250108	150545	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-20	5	-0.11	55984730	3092	38.91	18210	18210	18090	23550	12690	18120	18106.32	6.97	404	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1358	4.91	0.60	12	0.04	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
100	20250108	140547	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	0	3	0.00	33609500	1856	23.35	18210	18210	18090	23550	12690	18120	18108.57	6.97	-42	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1359	4.92	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
101	20250108	130547	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	0	3	0.00	32740200	1808	22.75	18210	18210	18090	23550	12690	18120	18108.52	6.97	-42	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1359	4.92	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
102	20250108	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-20	5	-0.11	31544580	1742	21.92	18210	18210	18090	23550	12690	18120	18108.25	6.97	-48	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1358	4.91	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
103	20250108	110544	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	0	3	0.00	19996710	1104	13.89	18210	18210	18090	23550	12690	18120	18112.96	6.97	72	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1359	4.92	0.60	12	0.01	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
104	20250108	100544	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-20	5	-0.11	17823730	984	12.38	18210	18210	18090	23550	12690	18120	18113.55	6.97	30	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1358	4.91	0.60	12	0.01	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
105	20250108	090546	57	100.00	KOSDAQ		건설	N	N	N	N	N	18200	80	2	0.44	163830	9	0.11	18210	18210	18200	23550	12690	18120	18203.33	6.97	-6	18253	18186	18143	18076	18033	18220	18110	38	5430	500	13400	10	1	7500000	1365	4.94	0.61	12	0.00	3685.00	30048.00	18620	20241226	-2.26	13000	20240118	40.00	18500	-1.62	20250106	18010	1.05	20250102	18620	-2.26	20241226	13000	40.00	20240118	0.12	N	066620	500	37 억	522711	N	N	0	N	N
106	20250107	160540	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	20	2	0.11	144054060	7947	77.59	18100	18210	18100	23500	12670	18100	18126.85	6.97	114	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1359	4.92	0.60	12	0.11	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
107	20250107	150541	57	100.00	KOSDAQ		건설	N	N	N	N	N	18170	70	2	0.39	140667530	7760	75.77	18100	18210	18100	23500	12670	18100	18127.26	6.97	11	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1363	4.93	0.60	12	0.10	3685.00	30048.00	18620	20241226	-2.42	13000	20240118	39.77	18500	-1.78	20250106	18010	0.89	20250102	18620	-2.42	20241226	13000	39.77	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
108	20250107	140541	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	0	3	0.00	112675020	6215	60.68	18100	18210	18100	23500	12670	18100	18129.53	6.97	-208	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1358	4.91	0.60	12	0.08	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
109	20250107	130540	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	20	2	0.11	106302940	5863	57.24	18100	18210	18100	23500	12670	18100	18131.15	6.97	-511	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1359	4.92	0.60	12	0.08	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18500	-2.05	20250106	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
110	20250107	120541	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	0	3	0.00	84401880	4653	45.43	18100	18210	18100	23500	12670	18100	18139.24	6.97	-590	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1358	4.91	0.60	12	0.06	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
111	20250107	110538	57	100.00	KOSDAQ		건설	N	N	N	N	N	18150	50	2	0.28	59260500	3266	31.89	18100	18210	18100	23500	12670	18100	18144.67	6.97	-146	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1361	4.93	0.60	12	0.04	3685.00	30048.00	18620	20241226	-2.52	13000	20240118	39.62	18500	-1.89	20250106	18010	0.78	20250102	18620	-2.52	20241226	13000	39.62	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
112	20250107	100543	57	100.00	KOSDAQ		건설	N	N	N	N	N	18200	100	2	0.55	9444530	520	5.08	18100	18210	18100	23500	12670	18100	18162.56	6.97	-182	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1365	4.94	0.61	12	0.01	3685.00	30048.00	18620	20241226	-2.26	13000	20240118	40.00	18500	-1.62	20250106	18010	1.05	20250102	18620	-2.26	20241226	13000	40.00	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
113	20250107	090541	57	100.00	KOSDAQ		건설	N	N	N	N	N	18210	110	2	0.61	398340	22	0.21	18100	18210	18100	23500	12670	18100	18106.36	6.97	-2	18686	18392	18206	17912	17726	18540	18060	38	5400	500	13390	10	1	7500000	1366	4.94	0.61	12	0.00	3685.00	30048.00	18620	20241226	-2.20	13000	20240118	40.08	18500	-1.57	20250106	18010	1.11	20250102	18620	-2.20	20241226	13000	40.08	20240118	0.12	N	066620	500	37 억	522597	N	N	0	N	N
114	20250106	160535	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-60	5	-0.33	185889360	10237	114.01	18020	18500	18020	23600	12720	18160	18158.58	6.93	2596	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1358	4.91	0.60	12	0.14	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18500	-2.16	20250106	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
115	20250106	150536	57	100.00	KOSDAQ		건설	N	N	N	N	N	18140	-20	5	-0.11	168891850	9297	103.54	18020	18500	18020	23600	12720	18160	18166.27	6.93	2275	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1361	4.92	0.60	12	0.12	3685.00	30048.00	18620	20241226	-2.58	13000	20240118	39.54	18500	-1.95	20250106	18010	0.72	20250102	18620	-2.58	20241226	13000	39.54	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
116	20250106	140535	57	100.00	KOSDAQ		건설	N	N	N	N	N	18140	-20	5	-0.11	153503650	8447	94.08	18020	18500	18020	23600	12720	18160	18172.56	6.93	2023	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1361	4.92	0.60	12	0.11	3685.00	30048.00	18620	20241226	-2.58	13000	20240118	39.54	18500	-1.95	20250106	18010	0.72	20250102	18620	-2.58	20241226	13000	39.54	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
117	20250106	130532	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	-50	5	-0.28	145931810	8029	89.42	18020	18500	18020	23600	12720	18160	18175.59	6.93	1948	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1358	4.91	0.60	12	0.11	3685.00	30048.00	18620	20241226	-2.74	13000	20240118	39.31	18500	-2.11	20250106	18010	0.56	20250102	18620	-2.74	20241226	13000	39.31	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
118	20250106	120532	57	100.00	KOSDAQ		건설	N	N	N	N	N	18150	-10	5	-0.06	145714150	8017	89.29	18020	18500	18020	23600	12720	18160	18175.65	6.93	1950	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1361	4.93	0.60	12	0.11	3685.00	30048.00	18620	20241226	-2.52	13000	20240118	39.62	18500	-1.89	20250106	18010	0.78	20250102	18620	-2.52	20241226	13000	39.62	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
119	20250106	110532	57	100.00	KOSDAQ		건설	N	N	N	N	N	18190	30	2	0.17	134870940	7418	82.61	18020	18500	18020	23600	12720	18160	18181.58	6.93	1716	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1364	4.94	0.61	12	0.10	3685.00	30048.00	18620	20241226	-2.31	13000	20240118	39.92	18500	-1.68	20250106	18010	1.00	20250102	18620	-2.31	20241226	13000	39.92	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
120	20250106	100532	57	100.00	KOSDAQ		건설	N	N	N	N	N	18080	-80	5	-0.44	15438860	855	9.52	18020	18140	18020	23600	12720	18160	18057.15	6.93	123	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1356	4.91	0.60	12	0.01	3685.00	30048.00	18620	20241226	-2.90	13000	20240118	39.08	18250	-0.93	20250102	18010	0.39	20250102	18620	-2.90	20241226	13000	39.08	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
121	20250106	090528	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-60	5	-0.33	8099420	449	5.00	18020	18140	18020	23600	12720	18160	18038.80	6.93	60	18300	18230	18150	18080	18000	18265	18115	38	5440	500	13430	10	1	7500000	1358	4.91	0.60	12	0.01	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	520002	N	N	0	N	N
122	20250103	160528	57	100.00	KOSDAQ		건설	N	N	N	N	N	18160	50	2	0.28	162446320	8961	69.63	18110	18220	18070	23500	12680	18110	18128.15	6.89	3011	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1362	4.93	0.60	12	0.12	3685.00	30048.00	18620	20241226	-2.47	13000	20240118	39.69	18250	-0.49	20250102	18010	0.83	20250102	18620	-2.47	20241226	13000	39.69	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
123	20250103	150530	57	100.00	KOSDAQ		건설	N	N	N	N	N	18140	30	2	0.17	155764410	8593	66.77	18110	18220	18070	23500	12680	18110	18126.90	6.89	3124	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1361	4.92	0.60	12	0.11	3685.00	30048.00	18620	20241226	-2.58	13000	20240118	39.54	18250	-0.60	20250102	18010	0.72	20250102	18620	-2.58	20241226	13000	39.54	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
124	20250103	140530	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	10	2	0.06	68639130	3791	29.46	18110	18220	18070	23500	12680	18110	18105.81	6.89	285	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1359	4.92	0.60	12	0.05	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18250	-0.71	20250102	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
125	20250103	130530	57	100.00	KOSDAQ		건설	N	N	N	N	N	18120	10	2	0.06	59992230	3313	25.74	18110	18220	18070	23500	12680	18110	18108.13	6.89	271	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1359	4.92	0.60	12	0.04	3685.00	30048.00	18620	20241226	-2.69	13000	20240118	39.38	18250	-0.71	20250102	18010	0.61	20250102	18620	-2.69	20241226	13000	39.38	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
126	20250103	120528	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	38374280	2118	16.46	18110	18220	18090	23500	12680	18110	18118.17	6.89	174	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.03	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
127	20250103	110529	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	34482750	1903	14.79	18110	18220	18090	23500	12680	18110	18120.20	6.89	96	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.03	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
128	20250103	100528	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	-10	5	-0.06	20736320	1144	8.89	18110	18220	18090	23500	12680	18110	18126.15	6.89	141	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1358	4.91	0.60	12	0.02	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
129	20250103	090529	57	100.00	KOSDAQ		건설	N	N	N	N	N	18210	100	2	0.55	4552240	251	1.95	18110	18220	18100	23500	12680	18110	18136.41	6.89	34	18363	18236	18123	17996	17883	18300	18060	38	5390	500	13400	10	1	7500000	1366	4.94	0.61	12	0.00	3685.00	30048.00	18620	20241226	-2.20	13000	20240118	40.08	18250	-0.22	20250102	18010	1.11	20250102	18620	-2.20	20241226	13000	40.08	20240118	0.12	N	066620	500	37 억	516991	N	N	1	N	N
130	20250102	160525	57	100.00	KOSDAQ		건설	N	N	N	N	N	18110	60	2	0.33	232689630	12848	312.76	18100	18250	18010	23450	12640	18050	18110.96	6.89	-11	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1358	4.91	0.60	12	0.17	3685.00	30048.00	18620	20241226	-2.74	13000	20240118	39.31	18250	-0.77	20250102	18010	0.56	20250102	18620	-2.74	20241226	13000	39.31	20240118	0.12	N	066620	500	37 억	517002	N	N	1	N	N
131	20250102	150526	57	100.00	KOSDAQ		건설	N	N	N	N	N	18130	80	2	0.44	226038410	12481	303.82	18100	18250	18010	23450	12640	18050	18110.60	6.89	51	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1360	4.92	0.60	12	0.17	3685.00	30048.00	18620	20241226	-2.63	13000	20240118	39.46	18250	-0.66	20250102	18010	0.67	20250102	18620	-2.63	20241226	13000	39.46	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
132	20250102	140524	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	50	2	0.28	210282500	11611	282.64	18100	18250	18010	23450	12640	18050	18110.63	6.89	-30	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1358	4.91	0.60	12	0.15	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
133	20250102	130524	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	50	2	0.28	192768410	10643	259.08	18100	18250	18010	23450	12640	18050	18112.22	6.89	-775	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1358	4.91	0.60	12	0.14	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
134	20250102	120523	57	100.00	KOSDAQ		건설	N	N	N	N	N	18100	50	2	0.28	127474540	7039	171.35	18100	18250	18010	23450	12640	18050	18109.75	6.89	-658	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1358	4.91	0.60	12	0.09	3685.00	30048.00	18620	20241226	-2.79	13000	20240118	39.23	18250	-0.82	20250102	18010	0.50	20250102	18620	-2.79	20241226	13000	39.23	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
135	20250102	110515	57	100.00	KOSDAQ		건설	N	N	N	N	N	18070	20	2	0.11	64883350	3580	87.15	18100	18250	18060	23450	12640	18050	18123.84	6.89	-32	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1355	4.90	0.60	12	0.05	3685.00	30048.00	18620	20241226	-2.95	13000	20240118	39.00	18250	-0.99	20250102	18060	0.06	20250102	18620	-2.95	20241226	13000	39.00	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
136	20250102	100523	57	100.00	KOSDAQ		건설	N	N	N	N	N	18180	130	2	0.72	9763210	538	13.10	18100	18200	18100	23450	12640	18050	18147.23	6.89	35	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1364	4.93	0.61	12	0.01	3685.00	30048.00	18620	20241226	-2.36	13000	20240118	39.85	18200	-0.11	20250102	18100	0.44	20250102	18620	-2.36	20241226	13000	39.85	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N
137	20250102	090518	57	100.00	KOSDAQ		건설	N	N	N	N	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	6.89	0	18263	18156	17973	17866	17683	18210	17920	38	5400	500	13350	10	1	7500000	1354	4.90	0.60	12	0.00	3685.00	30048.00	18620	20241226	-3.06	13000	20240118	38.85	0	0.00	0	0	0.00	0	18620	-3.06	20241226	13000	38.85	20240118	0.12	N	066620	500	37 억	517002	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History