KissMeData/046940/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 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	investmentCareful	shortOverheated
2	20250124	160522	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	-470	5	-12.97	5144936845	1562947	23.54	3440	3445	3110	4710	2540	3625	3292.10	0.14	-34326	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	570	38.48	0.55	12	8.65	82.00	5713.00	4090	20240731	-22.86	2050	20241209	53.90	3745	-15.75	20250120	2455	28.51	20250102	4090	-22.86	20240731	2050	53.90	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
3	20250124	150522	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	-480	5	-13.24	4936823695	1496855	22.54	3440	3445	3110	4710	2540	3625	3297.91	0.14	-20308	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	568	38.35	0.55	12	8.28	82.00	5713.00	4090	20240731	-23.11	2050	20241209	53.41	3745	-16.02	20250120	2455	28.11	20250102	4090	-23.11	20240731	2050	53.41	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
4	20250124	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-455	5	-12.55	4385429105	1321896	19.91	3440	3445	3145	4710	2540	3625	3317.29	0.14	2944	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	573	38.66	0.55	12	7.31	82.00	5713.00	4090	20240731	-22.49	2050	20241209	54.63	3745	-15.35	20250120	2455	29.12	20250102	4090	-22.49	20240731	2050	54.63	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
5	20250124	130522	57	100.00	KOSDAQ	건설	N	N	N	N	N	3210	-415	5	-11.45	3680181420	1099985	16.57	3440	3445	3205	4710	2540	3625	3345.41	0.14	40501	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	580	39.15	0.56	12	6.09	82.00	5713.00	4090	20240731	-21.52	2050	20241209	56.59	3745	-14.29	20250120	2455	30.75	20250102	4090	-21.52	20240731	2050	56.59	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
6	20250124	120520	57	100.00	KOSDAQ	건설	N	N	N	N	N	3270	-355	5	-9.79	3128870025	930424	14.01	3440	3445	3250	4710	2540	3625	3362.56	0.14	54884	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	591	39.88	0.57	12	5.15	82.00	5713.00	4090	20240731	-20.05	2050	20241209	59.51	3745	-12.68	20250120	2455	33.20	20250102	4090	-20.05	20240731	2050	59.51	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
7	20250124	110521	57	100.00	KOSDAQ	건설	N	N	N	N	N	3290	-335	5	-9.24	2711823345	803119	12.09	3440	3445	3285	4710	2540	3625	3376.30	0.14	57167	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	595	40.12	0.58	12	4.44	82.00	5713.00	4090	20240731	-19.56	2050	20241209	60.49	3745	-12.15	20250120	2455	34.01	20250102	4090	-19.56	20240731	2050	60.49	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
8	20250124	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	3380	-245	5	-6.76	1793207245	527179	7.94	3440	3445	3360	4710	2540	3625	3401.09	0.14	48507	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	611	41.22	0.59	12	2.92	82.00	5713.00	4090	20240731	-17.36	2050	20241209	64.88	3745	-9.75	20250120	2455	37.68	20250102	4090	-17.36	20240731	2050	64.88	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
9	20250124	090522	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	-215	5	-5.93	685653245	200584	3.02	3440	3445	3365	4710	2540	3625	3417.24	0.14	9188	3991	3807	3441	3257	2891	3900	3350	90	1085	500	2320	5	1	18074350	616	41.59	0.60	12	1.11	82.00	5713.00	4090	20240731	-16.63	2050	20241209	66.34	3745	-8.95	20250120	2455	38.90	20250102	4090	-16.63	20240731	2050	66.34	20241209	2.72	N	046940	500	90 억	25590	N	N	N	N
10	20250123	160520	57	100.00	KOSDAQ	건설	N	N	N	N	N	3625	455	2	14.35	20886730825	6043318	1041.29	3200	3625	3075	4120	2220	3170	3455.95	0.32	-22273	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	655	44.21	0.63	12	33.44	82.00	5713.00	4090	20240731	-11.37	2050	20241209	76.83	3745	-3.20	20250120	2455	47.66	20250102	4090	-11.37	20240731	2050	76.83	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
11	20250123	150519	57	100.00	KOSDAQ	건설	N	N	N	N	N	3575	405	2	12.78	18705059525	5432057	935.97	3200	3600	3075	4120	2220	3170	3443.53	0.32	-35450	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	646	43.60	0.63	12	30.05	82.00	5713.00	4090	20240731	-12.59	2050	20241209	74.39	3745	-4.54	20250120	2455	45.62	20250102	4090	-12.59	20240731	2050	74.39	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
12	20250123	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	3415	245	2	7.73	15123623300	4399443	758.05	3200	3595	3075	4120	2220	3170	3437.71	0.32	-63153	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	617	41.65	0.60	12	24.34	82.00	5713.00	4090	20240731	-16.50	2050	20241209	66.59	3745	-8.81	20250120	2455	39.10	20250102	4090	-16.50	20240731	2050	66.59	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
13	20250123	130518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3435	265	2	8.36	12499227940	3629965	625.46	3200	3595	3075	4120	2220	3170	3443.46	0.32	-61390	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	621	41.89	0.60	12	20.08	82.00	5713.00	4090	20240731	-16.01	2050	20241209	67.56	3745	-8.28	20250120	2455	39.92	20250102	4090	-16.01	20240731	2050	67.56	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
14	20250123	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	3340	170	2	5.36	3869484765	1173631	202.22	3200	3445	3075	4120	2220	3170	3297.18	0.32	3801	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	604	40.73	0.58	12	6.49	82.00	5713.00	4090	20240731	-18.34	2050	20241209	62.93	3745	-10.81	20250120	2455	36.05	20250102	4090	-18.34	20240731	2050	62.93	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
15	20250123	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3245	75	2	2.37	3250191105	985645	169.83	3200	3445	3075	4120	2220	3170	3297.72	0.32	12359	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	587	39.57	0.57	12	5.45	82.00	5713.00	4090	20240731	-20.66	2050	20241209	58.29	3745	-13.35	20250120	2455	32.18	20250102	4090	-20.66	20240731	2050	58.29	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
16	20250123	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	95	2	3.00	1915433710	587173	101.17	3200	3415	3075	4120	2220	3170	3262.36	0.32	13885	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	590	39.82	0.57	12	3.25	82.00	5713.00	4090	20240731	-20.17	2050	20241209	59.27	3745	-12.82	20250120	2455	32.99	20250102	4090	-20.17	20240731	2050	59.27	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
17	20250123	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3310	140	2	4.42	402426920	124076	21.38	3200	3310	3180	4120	2220	3170	3244.29	0.32	5795	3470	3320	3245	3095	3020	3282	3057	90	950	500	2020	5	1	18074350	598	40.37	0.58	12	0.69	82.00	5713.00	4090	20240731	-19.07	2050	20241209	61.46	3745	-11.62	20250120	2455	34.83	20250102	4090	-19.07	20240731	2050	61.46	20241209	2.53	N	046940	500	90 억	57598	N	N	N	N
18	20250122	160516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-60	5	-1.86	1852924915	570941	70.26	3240	3395	3170	4195	2265	3230	3245.85	0.23	16857	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	573	38.66	0.55	12	3.16	82.00	5713.00	4090	20240731	-22.49	2050	20241209	54.63	3745	-15.35	20250120	2455	29.12	20250102	4090	-22.49	20240731	2050	54.63	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
19	20250122	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3230	0	3	0.00	1684544470	518178	63.76	3240	3395	3195	4195	2265	3230	3250.90	0.23	20445	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	584	39.39	0.57	12	2.87	82.00	5713.00	4090	20240731	-21.03	2050	20241209	57.56	3745	-13.75	20250120	2455	31.57	20250102	4090	-21.03	20240731	2050	57.56	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
20	20250122	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3205	-25	5	-0.77	1524560095	468582	57.66	3240	3395	3195	4195	2265	3230	3253.56	0.23	34936	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	579	39.09	0.56	12	2.59	82.00	5713.00	4090	20240731	-21.64	2050	20241209	56.34	3745	-14.42	20250120	2455	30.55	20250102	4090	-21.64	20240731	2050	56.34	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
21	20250122	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	20	2	0.62	1359012915	417150	51.33	3240	3395	3195	4195	2265	3230	3257.85	0.23	36812	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	587	39.63	0.57	12	2.31	82.00	5713.00	4090	20240731	-20.54	2050	20241209	58.54	3745	-13.22	20250120	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
22	20250122	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	20	2	0.62	1196115090	366816	45.14	3240	3395	3195	4195	2265	3230	3260.80	0.23	48967	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	587	39.63	0.57	12	2.03	82.00	5713.00	4090	20240731	-20.54	2050	20241209	58.54	3745	-13.22	20250120	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
23	20250122	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	3245	15	2	0.46	1055442655	323441	39.80	3240	3395	3195	4195	2265	3230	3263.17	0.23	46786	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	587	39.57	0.57	12	1.79	82.00	5713.00	4090	20240731	-20.66	2050	20241209	58.29	3745	-13.35	20250120	2455	32.18	20250102	4090	-20.66	20240731	2050	58.29	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
24	20250122	100515	57	100.00	KOSDAQ	건설	N	N	N	N	N	3240	10	2	0.31	671455605	204170	25.12	3240	3395	3220	4195	2265	3230	3288.71	0.23	53786	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	586	39.51	0.57	12	1.13	82.00	5713.00	4090	20240731	-20.78	2050	20241209	58.05	3745	-13.48	20250120	2455	31.98	20250102	4090	-20.78	20240731	2050	58.05	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
25	20250122	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	100	2	3.10	325695375	97891	12.05	3240	3395	3240	4195	2265	3230	3327.12	0.23	42408	3526	3377	3296	3147	3066	3337	3107	90	965	500	2060	5	1	18074350	602	40.61	0.58	12	0.54	82.00	5713.00	4090	20240731	-18.58	2050	20241209	62.44	3745	-11.08	20250120	2455	35.64	20250102	4090	-18.58	20240731	2050	62.44	20241209	2.63	N	046940	500	90 억	41785	N	N	N	N
26	20250121	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3230	-280	5	-7.98	2645363400	799910	47.81	3445	3445	3215	4560	2460	3510	3307.32	0.27	-7467	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	584	39.39	0.57	12	4.43	82.00	5713.00	4090	20240731	-21.03	2050	20241209	57.56	3745	-13.75	20250120	2455	31.57	20250102	4090	-21.03	20240731	2050	57.56	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
27	20250121	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3250	-260	5	-7.41	2438638135	735907	43.99	3445	3445	3220	4560	2460	3510	3313.61	0.27	-21266	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	587	39.63	0.57	12	4.07	82.00	5713.00	4090	20240731	-20.54	2050	20241209	58.54	3745	-13.22	20250120	2455	32.38	20250102	4090	-20.54	20240731	2050	58.54	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
28	20250121	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3285	-225	5	-6.41	2061733120	619994	37.06	3445	3445	3255	4560	2460	3510	3325.21	0.27	-16309	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	594	40.06	0.58	12	3.43	82.00	5713.00	4090	20240731	-19.68	2050	20241209	60.24	3745	-12.28	20250120	2455	33.81	20250102	4090	-19.68	20240731	2050	60.24	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
29	20250121	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3270	-240	5	-6.84	1931983445	580460	34.70	3445	3445	3255	4560	2460	3510	3328.16	0.27	-13027	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	591	39.88	0.57	12	3.21	82.00	5713.00	4090	20240731	-20.05	2050	20241209	59.51	3745	-12.68	20250120	2455	33.20	20250102	4090	-20.05	20240731	2050	59.51	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
30	20250121	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3315	-195	5	-5.56	1793368435	538286	32.17	3445	3445	3255	4560	2460	3510	3331.41	0.27	-10813	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	599	40.43	0.58	12	2.98	82.00	5713.00	4090	20240731	-18.95	2050	20241209	61.71	3745	-11.48	20250120	2455	35.03	20250102	4090	-18.95	20240731	2050	61.71	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
31	20250121	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	-180	5	-5.13	1718969145	515824	30.83	3445	3445	3255	4560	2460	3510	3332.24	0.27	-9349	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	602	40.61	0.58	12	2.85	82.00	5713.00	4090	20240731	-18.58	2050	20241209	62.44	3745	-11.08	20250120	2455	35.64	20250102	4090	-18.58	20240731	2050	62.44	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
32	20250121	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	3335	-175	5	-4.99	1099439675	327663	19.59	3445	3445	3290	4560	2460	3510	3355.08	0.27	-39013	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	603	40.67	0.58	12	1.81	82.00	5713.00	4090	20240731	-18.46	2050	20241209	62.68	3745	-10.95	20250120	2455	35.85	20250102	4090	-18.46	20240731	2050	62.68	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
33	20250121	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3375	-135	5	-3.85	256444925	75362	4.50	3445	3445	3375	4560	2460	3510	3401.88	0.27	-1750	3933	3721	3533	3321	3133	3627	3227	90	1050	500	2240	5	1	18074350	610	41.16	0.59	12	0.42	82.00	5713.00	4090	20240731	-17.48	2050	20241209	64.63	3745	-9.88	20250120	2455	37.47	20250102	4090	-17.48	20240731	2050	64.63	20241209	2.29	N	046940	500	90 억	48957	N	N	N	N
34	20250120	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3510	0	3	0.00	5727544015	1642203	52.30	3600	3745	3345	4560	2460	3510	3487.59	0.87	-109221	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	634	42.80	0.61	12	9.09	82.00	5713.00	4090	20240731	-14.18	2050	20241209	71.22	3745	-6.28	20250120	2455	42.97	20250102	4090	-14.18	20240731	2050	71.22	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
35	20250120	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3550	40	2	1.14	5307963155	1522954	48.50	3600	3745	3345	4560	2460	3510	3485.29	0.87	-88250	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	642	43.29	0.62	12	8.43	82.00	5713.00	4090	20240731	-13.20	2050	20241209	73.17	3745	-5.21	20250120	2455	44.60	20250102	4090	-13.20	20240731	2050	73.17	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
36	20250120	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3495	-15	5	-0.43	4771242115	1369676	43.62	3600	3745	3345	4560	2460	3510	3483.46	0.87	-98685	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	632	42.62	0.61	12	7.58	82.00	5713.00	4090	20240731	-14.55	2050	20241209	70.49	3745	-6.68	20250120	2455	42.36	20250102	4090	-14.55	20240731	2050	70.49	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
37	20250120	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	-90	5	-2.56	4088521025	1171864	37.32	3600	3745	3345	4560	2460	3510	3488.89	0.87	-115279	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	618	41.71	0.60	12	6.48	82.00	5713.00	4090	20240731	-16.38	2050	20241209	66.83	3745	-8.68	20250120	2455	39.31	20250102	4090	-16.38	20240731	2050	66.83	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
38	20250120	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	-105	5	-2.99	3981225940	1140465	36.32	3600	3745	3345	4560	2460	3510	3490.86	0.87	-117111	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	615	41.52	0.60	12	6.31	82.00	5713.00	4090	20240731	-16.75	2050	20241209	66.10	3745	-9.08	20250120	2455	38.70	20250102	4090	-16.75	20240731	2050	66.10	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
39	20250120	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3390	-120	5	-3.42	3722081320	1064457	33.90	3600	3745	3345	4560	2460	3510	3496.68	0.87	-94684	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	613	41.34	0.59	12	5.89	82.00	5713.00	4090	20240731	-17.11	2050	20241209	65.37	3745	-9.48	20250120	2455	38.09	20250102	4090	-17.11	20240731	2050	65.37	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
40	20250120	100512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	-110	5	-3.13	3180234155	903781	28.78	3600	3745	3375	4560	2460	3510	3518.82	0.87	-77830	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	615	41.46	0.60	12	5.00	82.00	5713.00	4090	20240731	-16.87	2050	20241209	65.85	3745	-9.21	20250120	2455	38.49	20250102	4090	-16.87	20240731	2050	65.85	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
41	20250120	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3665	155	2	4.42	1173827455	323753	10.31	3600	3745	3550	4560	2460	3510	3626.03	0.87	-4428	3790	3650	3495	3355	3200	3572	3277	90	1050	500	2240	5	1	18074350	662	44.70	0.64	12	1.79	82.00	5713.00	4090	20240731	-10.39	2050	20241209	78.78	3745	-2.14	20250120	2455	49.29	20250102	4090	-10.39	20240731	2050	78.78	20241209	2.33	N	046940	500	90 억	157277	N	N	N	N
42	20250117	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	3510	15	2	0.43	10803895070	3113541	61.28	3565	3635	3340	4540	2450	3495	3469.51	0.81	279	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	634	42.80	0.61	12	17.23	82.00	5713.00	4090	20240731	-14.18	2050	20241209	71.22	3635	-3.44	20250117	2455	42.97	20250102	4090	-14.18	20240731	2050	71.22	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
43	20250117	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3500	5	2	0.14	10285098405	2965628	58.37	3565	3635	3340	4540	2450	3495	3467.67	0.81	-14729	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	633	42.68	0.61	12	16.41	82.00	5713.00	4090	20240731	-14.43	2050	20241209	70.73	3635	-3.71	20250117	2455	42.57	20250102	4090	-14.43	20240731	2050	70.73	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
44	20250117	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	-95	5	-2.72	9655449265	2782629	54.77	3565	3635	3340	4540	2450	3495	3469.47	0.81	-30164	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	615	41.46	0.60	12	15.40	82.00	5713.00	4090	20240731	-16.87	2050	20241209	65.85	3635	-6.46	20250117	2455	38.49	20250102	4090	-16.87	20240731	2050	65.85	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
45	20250117	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	-75	5	-2.15	9030829760	2598307	51.14	3565	3635	3340	4540	2450	3495	3475.30	0.81	-41727	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	618	41.71	0.60	12	14.38	82.00	5713.00	4090	20240731	-16.38	2050	20241209	66.83	3635	-5.91	20250117	2455	39.31	20250102	4090	-16.38	20240731	2050	66.83	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
46	20250117	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3415	-80	5	-2.29	7183146440	2069395	40.73	3565	3610	3340	4540	2450	3495	3470.58	0.81	-26527	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	617	41.65	0.60	12	11.45	82.00	5713.00	4090	20240731	-16.50	2050	20241209	66.59	3610	-5.40	20250117	2455	39.10	20250102	4090	-16.50	20240731	2050	66.59	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
47	20250117	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	-40	5	-1.14	6433639455	1851876	36.45	3565	3610	3340	4540	2450	3495	3473.58	0.81	-22323	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	624	42.13	0.60	12	10.25	82.00	5713.00	4090	20240731	-15.53	2050	20241209	68.54	3610	-4.29	20250117	2455	40.73	20250102	4090	-15.53	20240731	2050	68.54	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
48	20250117	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	-40	5	-1.14	3635265595	1056392	20.79	3565	3600	3340	4540	2450	3495	3438.71	0.81	-34825	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	624	42.13	0.60	12	5.84	82.00	5713.00	4090	20240731	-15.53	2050	20241209	68.54	3600	-4.03	20250117	2455	40.73	20250102	4090	-15.53	20240731	2050	68.54	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
49	20250117	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	-90	5	-2.58	1865268665	534677	10.52	3565	3600	3375	4540	2450	3495	3487.97	0.81	-16485	3935	3715	3275	3055	2615	3825	3165	90	1045	500	2230	5	1	18074350	615	41.52	0.60	12	2.96	82.00	5713.00	4090	20240731	-16.75	2050	20241209	66.10	3600	-5.42	20250117	2455	38.70	20250102	4090	-16.75	20240731	2050	66.10	20241209	2.32	N	046940	500	90 억	146952	N	N	N	N
50	20250116	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	3495	615	2	21.35	16056980935	4891897	833.69	2910	3495	2835	3740	2020	2880	3281.23	1.06	-36977	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	632	42.62	0.61	12	27.07	82.00	5713.00	4090	20240731	-14.55	2050	20241209	70.49	3495	0.00	20250116	2455	42.36	20250102	4090	-14.55	20240731	2050	70.49	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
51	20250116	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	3320	440	2	15.28	14986953780	4580844	780.68	2910	3490	2835	3740	2020	2880	3271.66	1.06	-13648	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	600	40.49	0.58	12	25.34	82.00	5713.00	4090	20240731	-18.83	2050	20241209	61.95	3490	-4.87	20250116	2455	35.23	20250102	4090	-18.83	20240731	2050	61.95	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
52	20250116	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3380	500	2	17.36	13861621590	4240834	722.74	2910	3490	2835	3740	2020	2880	3268.61	1.06	-24795	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	611	41.22	0.59	12	23.46	82.00	5713.00	4090	20240731	-17.36	2050	20241209	64.88	3490	-3.15	20250116	2455	37.68	20250102	4090	-17.36	20240731	2050	64.88	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
53	20250116	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	3315	435	2	15.10	9177227775	2859198	487.27	2910	3400	2835	3740	2020	2880	3209.72	1.06	-41737	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	599	40.43	0.58	12	15.82	82.00	5713.00	4090	20240731	-18.95	2050	20241209	61.71	3400	0.00	20250113	2455	35.03	20250102	4090	-18.95	20240731	2050	61.71	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
54	20250116	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3275	395	2	13.72	6267801080	1966105	335.07	2910	3350	2835	3740	2020	2880	3187.93	1.06	-161755	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	592	39.94	0.57	12	10.88	82.00	5713.00	4090	20240731	-19.93	2050	20241209	59.76	3400	-3.68	20250113	2455	33.40	20250102	4090	-19.93	20240731	2050	59.76	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
55	20250116	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	10	2	0.35	383943160	133883	22.82	2910	2920	2835	3740	2020	2880	2867.75	1.06	17985	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	522	35.24	0.51	12	0.74	82.00	5713.00	4090	20240731	-29.34	2050	20241209	40.98	3400	-15.00	20250113	2455	17.72	20250102	4090	-29.34	20240731	2050	40.98	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
56	20250116	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-5	5	-0.17	275636870	96178	16.39	2910	2920	2835	3740	2020	2880	2865.90	1.06	23502	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	520	35.06	0.50	12	0.53	82.00	5713.00	4090	20240731	-29.71	2050	20241209	40.24	3400	-15.44	20250113	2455	17.11	20250102	4090	-29.71	20240731	2050	40.24	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
57	20250116	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-5	5	-0.17	62409650	21720	3.70	2910	2920	2840	3740	2020	2880	2873.37	1.06	4117	3210	3045	2920	2755	2630	3025	2735	90	860	500	1840	5	1	18074350	520	35.06	0.50	12	0.12	82.00	5713.00	4090	20240731	-29.71	2050	20241209	40.24	3400	-15.44	20250113	2455	17.11	20250102	4090	-29.71	20240731	2050	40.24	20241209	2.21	N	046940	500	90 억	192314	N	N	N	N
58	20250115	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	15	2	0.52	1720564410	583585	91.94	2880	3085	2795	3720	2010	2865	2948.45	1.16	-17488	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	521	35.12	0.50	12	3.23	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3400	-15.29	20250113	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
59	20250115	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	0	3	0.00	1630348045	552147	86.98	2880	3085	2795	3720	2010	2865	2952.74	1.16	-17051	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	518	34.94	0.50	12	3.05	82.00	5713.00	4090	20240731	-29.95	2050	20241209	39.76	3400	-15.74	20250113	2455	16.70	20250102	4090	-29.95	20240731	2050	39.76	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
60	20250115	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	20	2	0.70	1464057410	493876	77.80	2880	3085	2795	3720	2010	2865	2964.42	1.16	-26265	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	521	35.18	0.50	12	2.73	82.00	5713.00	4090	20240731	-29.46	2050	20241209	40.73	3400	-15.15	20250113	2455	17.52	20250102	4090	-29.46	20240731	2050	40.73	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
61	20250115	130509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	35	2	1.22	1378768740	464160	73.12	2880	3085	2795	3720	2010	2865	2970.46	1.16	-27118	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	524	35.37	0.51	12	2.57	82.00	5713.00	4090	20240731	-29.10	2050	20241209	41.46	3400	-14.71	20250113	2455	18.13	20250102	4090	-29.10	20240731	2050	41.46	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
62	20250115	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	30	2	1.05	1295649480	435410	68.59	2880	3085	2795	3720	2010	2865	2975.70	1.16	-30527	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	523	35.30	0.51	12	2.41	82.00	5713.00	4090	20240731	-29.22	2050	20241209	41.22	3400	-14.85	20250113	2455	17.92	20250102	4090	-29.22	20240731	2050	41.22	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
63	20250115	110509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	95	2	3.32	1163331685	390223	61.47	2880	3085	2795	3720	2010	2865	2981.20	1.16	-34902	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	535	36.10	0.52	12	2.16	82.00	5713.00	4090	20240731	-27.63	2050	20241209	44.39	3400	-12.94	20250113	2455	20.57	20250102	4090	-27.63	20240731	2050	44.39	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
64	20250115	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	170	2	5.93	849935160	285555	44.99	2880	3085	2795	3720	2010	2865	2976.43	1.16	-20576	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	549	37.01	0.53	12	1.58	82.00	5713.00	4090	20240731	-25.79	2050	20241209	48.05	3400	-10.74	20250113	2455	23.63	20250102	4090	-25.79	20240731	2050	48.05	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
65	20250115	090512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	15	2	0.52	64499465	22553	3.55	2880	2895	2795	3720	2010	2865	2859.91	1.16	4332	3171	3017	2926	2772	2681	2972	2727	90	855	500	1830	5	1	18074350	521	35.12	0.50	12	0.12	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3400	-15.29	20250113	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	1.67	N	046940	500	90 억	208999	N	N	N	N
66	20250114	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-245	5	-7.88	1836315165	625839	25.98	3070	3080	2835	4040	2180	3110	2933.89	1.18	-6981	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	518	34.94	0.50	12	3.46	82.00	5713.00	4090	20240731	-29.95	2050	20241209	39.76	3400	-15.74	20250113	2455	16.70	20250102	4090	-29.95	20240731	2050	39.76	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
67	20250114	150508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-250	5	-8.04	1751601660	596338	24.75	3070	3080	2835	4040	2180	3110	2936.96	1.18	-14	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	517	34.88	0.50	12	3.30	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3400	-15.88	20250113	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
68	20250114	140507	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-225	5	-7.23	1501141930	509233	21.14	3070	3080	2845	4040	2180	3110	2947.52	1.18	14536	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	521	35.18	0.50	12	2.82	82.00	5713.00	4090	20240731	-29.46	2050	20241209	40.73	3400	-15.15	20250113	2455	17.52	20250102	4090	-29.46	20240731	2050	40.73	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
69	20250114	130507	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-225	5	-7.23	1313047730	443947	18.43	3070	3080	2845	4040	2180	3110	2957.31	1.18	18655	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	521	35.18	0.50	12	2.46	82.00	5713.00	4090	20240731	-29.46	2050	20241209	40.73	3400	-15.15	20250113	2455	17.52	20250102	4090	-29.46	20240731	2050	40.73	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
70	20250114	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-215	5	-6.91	1105122110	371613	15.43	3070	3080	2885	4040	2180	3110	2973.47	1.18	24853	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	523	35.30	0.51	12	2.06	82.00	5713.00	4090	20240731	-29.22	2050	20241209	41.22	3400	-14.85	20250113	2455	17.92	20250102	4090	-29.22	20240731	2050	41.22	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
71	20250114	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-195	5	-6.27	1015421110	340783	14.15	3070	3080	2885	4040	2180	3110	2979.28	1.18	27892	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	527	35.55	0.51	12	1.89	82.00	5713.00	4090	20240731	-28.73	2050	20241209	42.20	3400	-14.26	20250113	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
72	20250114	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-150	5	-4.82	736225680	245430	10.19	3070	3080	2945	4040	2180	3110	2999.27	1.18	25912	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	535	36.10	0.52	12	1.36	82.00	5713.00	4090	20240731	-27.63	2050	20241209	44.39	3400	-12.94	20250113	2455	20.57	20250102	4090	-27.63	20240731	2050	44.39	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
73	20250114	090506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-100	5	-3.22	121977560	40026	1.66	3070	3080	3010	4040	2180	3110	3045.81	1.18	2805	3556	3332	3176	2952	2796	3445	3065	90	930	500	1990	5	1	18074350	544	36.71	0.53	12	0.22	82.00	5713.00	4090	20240731	-26.41	2050	20241209	46.83	3400	-11.47	20250113	2455	22.61	20250102	4090	-26.41	20240731	2050	46.83	20241209	1.56	N	046940	500	90 억	213361	N	N	N	N
74	20250113	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	95	2	3.15	7659027600	2402118	142.28	3030	3400	3020	3915	2115	3015	3188.86	2.10	-171327	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	562	37.93	0.54	12	13.29	82.00	5713.00	4090	20240731	-23.96	2050	20241209	51.71	3400	-8.53	20250113	2455	26.68	20250102	4090	-23.96	20240731	2050	51.71	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
75	20250113	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	90	2	2.99	7524837780	2358827	139.72	3030	3400	3020	3915	2115	3015	3190.50	2.10	-166390	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	561	37.87	0.54	12	13.05	82.00	5713.00	4090	20240731	-24.08	2050	20241209	51.46	3400	-8.68	20250113	2455	26.48	20250102	4090	-24.08	20240731	2050	51.46	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
76	20250113	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	70	2	2.32	7346035285	2300794	136.28	3030	3400	3020	3915	2115	3015	3193.26	2.10	-163173	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	558	37.62	0.54	12	12.73	82.00	5713.00	4090	20240731	-24.57	2050	20241209	50.49	3400	-9.26	20250113	2455	25.66	20250102	4090	-24.57	20240731	2050	50.49	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
77	20250113	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	85	2	2.82	7116169575	2226173	131.86	3030	3400	3020	3915	2115	3015	3197.05	2.10	-146276	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	560	37.80	0.54	12	12.32	82.00	5713.00	4090	20240731	-24.21	2050	20241209	51.22	3400	-8.82	20250113	2455	26.27	20250102	4090	-24.21	20240731	2050	51.22	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
78	20250113	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	130	2	4.31	6688261380	2088147	123.68	3030	3400	3020	3915	2115	3015	3203.47	2.10	-137018	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	568	38.35	0.55	12	11.55	82.00	5713.00	4090	20240731	-23.11	2050	20241209	53.41	3400	-7.50	20250113	2455	28.11	20250102	4090	-23.11	20240731	2050	53.41	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
79	20250113	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	185	2	6.14	6389948220	1993937	118.10	3030	3400	3020	3915	2115	3015	3205.23	2.10	-134522	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	578	39.02	0.56	12	11.03	82.00	5713.00	4090	20240731	-21.76	2050	20241209	56.10	3400	-5.88	20250113	2455	30.35	20250102	4090	-21.76	20240731	2050	56.10	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
80	20250113	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	330	2	10.95	4693671625	1464065	86.72	3030	3400	3020	3915	2115	3015	3206.66	2.10	-112709	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	605	40.79	0.59	12	8.10	82.00	5713.00	4090	20240731	-18.22	2050	20241209	63.17	3400	-1.62	20250113	2455	36.25	20250102	4090	-18.22	20240731	2050	63.17	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
81	20250113	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	65	2	2.16	806072580	261064	15.46	3030	3160	3030	3915	2115	3015	3089.25	2.10	-62449	3361	3187	2946	2772	2531	3275	2860	90	900	500	1920	5	1	18074350	557	37.56	0.54	12	1.44	82.00	5713.00	4090	20240731	-24.69	2050	20241209	50.24	3160	-2.53	20250113	2455	25.46	20250102	4090	-24.69	20240731	2050	50.24	20241209	1.73	N	046940	500	90 억	378743	N	N	N	N
82	20250110	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	175	2	6.16	4960792035	1664945	116.23	2775	3120	2705	3690	1990	2840	2979.45	1.93	42794	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	545	36.77	0.53	12	9.21	82.00	5713.00	4090	20240731	-26.28	2050	20241209	47.07	3120	-3.37	20250110	2455	22.81	20250102	4090	-26.28	20240731	2050	47.07	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
83	20250110	150454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	145	2	5.11	4810110440	1614739	112.72	2775	3120	2705	3690	1990	2840	2978.88	1.93	39118	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	540	36.40	0.52	12	8.93	82.00	5713.00	4090	20240731	-27.02	2050	20241209	45.61	3120	-4.33	20250110	2455	21.59	20250102	4090	-27.02	20240731	2050	45.61	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
84	20250110	140454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	175	2	6.16	4449580280	1494392	104.32	2775	3120	2705	3690	1990	2840	2977.52	1.93	21834	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	545	36.77	0.53	12	8.27	82.00	5713.00	4090	20240731	-26.28	2050	20241209	47.07	3120	-3.37	20250110	2455	22.81	20250102	4090	-26.28	20240731	2050	47.07	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
85	20250110	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	180	2	6.34	4220578715	1418458	99.02	2775	3120	2705	3690	1990	2840	2975.47	1.93	12658	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	546	36.83	0.53	12	7.85	82.00	5713.00	4090	20240731	-26.16	2050	20241209	47.32	3120	-3.21	20250110	2455	23.01	20250102	4090	-26.16	20240731	2050	47.32	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
86	20250110	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	230	2	8.10	3307325115	1120694	78.23	2775	3120	2705	3690	1990	2840	2951.14	1.93	-15972	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	555	37.44	0.54	12	6.20	82.00	5713.00	4090	20240731	-24.94	2050	20241209	49.76	3120	-1.60	20250110	2455	25.05	20250102	4090	-24.94	20240731	2050	49.76	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
87	20250110	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	165	2	5.81	2551255905	867665	60.57	2775	3120	2705	3690	1990	2840	2940.37	1.93	-43875	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	543	36.65	0.53	12	4.80	82.00	5713.00	4090	20240731	-26.53	2050	20241209	46.59	3120	-3.69	20250110	2455	22.40	20250102	4090	-26.53	20240731	2050	46.59	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
88	20250110	100452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-30	5	-1.06	545625270	198060	13.83	2775	2820	2705	3690	1990	2840	2754.85	1.93	-41648	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	508	34.27	0.49	12	1.10	82.00	5713.00	4090	20240731	-31.30	2050	20241209	37.07	2955	-4.91	20250109	2455	14.46	20250102	4090	-31.30	20240731	2050	37.07	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
89	20250110	090455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-80	5	-2.82	147394530	53262	3.72	2775	2805	2745	3690	1990	2840	2767.35	1.93	-14388	3110	2975	2820	2685	2530	3042	2752	90	850	500	1810	5	1	18074350	499	33.66	0.48	12	0.29	82.00	5713.00	4090	20240731	-32.52	2050	20241209	34.63	2955	-6.60	20250109	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	1.83	N	046940	500	90 억	348447	N	N	N	N
90	20250109	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	200	2	7.58	4024188605	1426540	608.29	2715	2955	2665	3430	1850	2640	2820.90	1.67	47525	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	513	34.63	0.50	12	7.89	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	2955	-3.89	20250109	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
91	20250109	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	160	2	6.06	3880959265	1375522	586.53	2715	2955	2665	3430	1850	2640	2821.44	1.67	32628	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	506	34.15	0.49	12	7.61	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	2955	-5.25	20250109	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
92	20250109	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	170	2	6.44	3738529840	1324677	564.85	2715	2955	2665	3430	1850	2640	2822.22	1.67	20333	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	508	34.27	0.49	12	7.33	82.00	5713.00	4090	20240731	-31.30	2050	20241209	37.07	2955	-4.91	20250109	2455	14.46	20250102	4090	-31.30	20240731	2050	37.07	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
93	20250109	130452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	240	2	9.09	3500222160	1240113	528.79	2715	2955	2665	3430	1850	2640	2822.50	1.67	-6185	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	521	35.12	0.50	12	6.86	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	2955	-2.54	20250109	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
94	20250109	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	250	2	9.47	3242023285	1150060	490.40	2715	2955	2665	3430	1850	2640	2819.00	1.67	-10545	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	522	35.24	0.51	12	6.36	82.00	5713.00	4090	20240731	-29.34	2050	20241209	40.98	2955	-2.20	20250109	2455	17.72	20250102	4090	-29.34	20240731	2050	40.98	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
95	20250109	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	140	2	5.30	1847117110	665371	283.72	2715	2900	2665	3430	1850	2640	2776.07	1.67	-46967	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	502	33.90	0.49	12	3.68	82.00	5713.00	4090	20240731	-32.03	2050	20241209	35.61	2900	-4.14	20250109	2455	13.24	20250102	4090	-32.03	20240731	2050	35.61	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
96	20250109	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	140	2	5.30	1557355840	560697	239.09	2715	2900	2665	3430	1850	2640	2777.54	1.67	-45842	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	502	33.90	0.49	12	3.10	82.00	5713.00	4090	20240731	-32.03	2050	20241209	35.61	2900	-4.14	20250109	2455	13.24	20250102	4090	-32.03	20240731	2050	35.61	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
97	20250109	090455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	210	2	7.95	428402620	151372	64.55	2715	2900	2700	3430	1850	2640	2830.13	1.67	5346	2786	2712	2666	2592	2546	2690	2570	90	790	500	1680	5	1	18074350	515	34.76	0.50	12	0.84	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	2900	-1.72	20250109	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	1.85	N	046940	500	90 억	301182	N	N	N	N
98	20250108	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	-75	5	-2.76	617313330	231327	42.72	2740	2740	2620	3525	1905	2715	2668.72	1.60	11351	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	477	32.20	0.46	12	1.28	82.00	5713.00	4090	20240731	-35.45	2050	20241209	28.78	2850	-7.37	20250107	2455	7.54	20250102	4090	-35.45	20240731	2050	28.78	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
99	20250108	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	-75	5	-2.76	558851340	209154	38.63	2740	2740	2630	3525	1905	2715	2671.92	1.60	9197	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	477	32.20	0.46	12	1.16	82.00	5713.00	4090	20240731	-35.45	2050	20241209	28.78	2850	-7.37	20250107	2455	7.54	20250102	4090	-35.45	20240731	2050	28.78	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
100	20250108	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	-50	5	-1.84	522968490	195606	36.13	2740	2740	2630	3525	1905	2715	2673.54	1.60	9297	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	482	32.50	0.47	12	1.08	82.00	5713.00	4090	20240731	-34.84	2050	20241209	30.00	2850	-6.49	20250107	2455	8.55	20250102	4090	-34.84	20240731	2050	30.00	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
101	20250108	130452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	-70	5	-2.58	499547010	186806	34.50	2740	2740	2630	3525	1905	2715	2674.10	1.60	13650	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	478	32.26	0.46	12	1.03	82.00	5713.00	4090	20240731	-35.33	2050	20241209	29.02	2850	-7.19	20250107	2455	7.74	20250102	4090	-35.33	20240731	2050	29.02	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
102	20250108	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-35	5	-1.29	426080190	159167	29.40	2740	2740	2630	3525	1905	2715	2676.89	1.60	19486	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	484	32.68	0.47	12	0.88	82.00	5713.00	4090	20240731	-34.47	2050	20241209	30.73	2850	-5.96	20250107	2455	9.16	20250102	4090	-34.47	20240731	2050	30.73	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
103	20250108	110448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2660	-55	5	-2.03	365851105	136706	25.25	2740	2740	2630	3525	1905	2715	2676.13	1.60	20356	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	481	32.44	0.47	12	0.76	82.00	5713.00	4090	20240731	-34.96	2050	20241209	29.76	2850	-6.67	20250107	2455	8.35	20250102	4090	-34.96	20240731	2050	29.76	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
104	20250108	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	-50	5	-1.84	315402185	117761	21.75	2740	2740	2630	3525	1905	2715	2678.26	1.60	21521	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	482	32.50	0.47	12	0.65	82.00	5713.00	4090	20240731	-34.84	2050	20241209	30.00	2850	-6.49	20250107	2455	8.55	20250102	4090	-34.84	20240731	2050	30.00	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
105	20250108	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-10	5	-0.37	70241970	25772	4.76	2740	2740	2690	3525	1905	2715	2725.60	1.60	-1963	2991	2852	2711	2572	2431	2922	2642	90	810	500	1730	5	1	18074350	489	32.99	0.47	12	0.14	82.00	5713.00	4090	20240731	-33.86	2050	20241209	31.95	2850	-5.09	20250107	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	1.77	N	046940	500	90 억	289239	N	N	N	N
106	20250107	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	105	2	4.02	1465631240	538688	80.36	2610	2850	2570	3390	1830	2610	2720.75	1.36	43362	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	491	33.11	0.48	12	2.98	82.00	5713.00	4090	20240731	-33.62	2050	20241209	32.44	2850	-4.74	20250107	2455	10.59	20250102	4090	-33.62	20240731	2050	32.44	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
107	20250107	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	90	2	3.45	1403054730	515526	76.90	2610	2850	2570	3390	1830	2610	2721.60	1.36	44108	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	488	32.93	0.47	12	2.85	82.00	5713.00	4090	20240731	-33.99	2050	20241209	31.71	2850	-5.26	20250107	2455	9.98	20250102	4090	-33.99	20240731	2050	31.71	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
108	20250107	140447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	105	2	4.02	1247199925	457195	68.20	2610	2850	2570	3390	1830	2610	2727.94	1.36	35841	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	491	33.11	0.48	12	2.53	82.00	5713.00	4090	20240731	-33.62	2050	20241209	32.44	2850	-4.74	20250107	2455	10.59	20250102	4090	-33.62	20240731	2050	32.44	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
109	20250107	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	110	2	4.21	1198858695	439326	65.54	2610	2850	2570	3390	1830	2610	2728.86	1.36	32964	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	492	33.17	0.48	12	2.43	82.00	5713.00	4090	20240731	-33.50	2050	20241209	32.68	2850	-4.56	20250107	2455	10.79	20250102	4090	-33.50	20240731	2050	32.68	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
110	20250107	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	125	2	4.79	1093484810	400610	59.76	2610	2850	2570	3390	1830	2610	2729.55	1.36	31129	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	494	33.35	0.48	12	2.22	82.00	5713.00	4090	20240731	-33.13	2050	20241209	33.41	2850	-4.04	20250107	2455	11.41	20250102	4090	-33.13	20240731	2050	33.41	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
111	20250107	110444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	140	2	5.36	994808615	364553	54.38	2610	2850	2570	3390	1830	2610	2728.85	1.36	20955	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	497	33.54	0.48	12	2.02	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	2850	-3.51	20250107	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
112	20250107	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	80	2	3.07	397920820	149707	22.33	2610	2710	2570	3390	1830	2610	2658.00	1.36	-1298	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	486	32.80	0.47	12	0.83	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	2785	-3.41	20250106	2455	9.57	20250102	4090	-34.23	20240731	2050	31.22	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
113	20250107	090446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	0	3	0.00	76633825	29455	4.39	2610	2620	2570	3390	1830	2610	2601.72	1.36	1011	2893	2751	2643	2501	2393	2697	2447	90	780	500	1670	5	1	18074350	472	31.83	0.46	12	0.16	82.00	5713.00	4090	20240731	-36.19	2050	20241209	27.32	2785	-6.28	20250106	2455	6.31	20250102	4090	-36.19	20240731	2050	27.32	20241209	1.76	N	046940	500	90 억	246380	N	N	N	N
114	20250106	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	95	2	3.78	1772221405	668187	899.96	2785	2785	2535	3265	1765	2515	2652.30	1.32	7793	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	472	31.83	0.46	12	3.70	82.00	5713.00	4090	20240731	-36.19	2050	20241209	27.32	2785	-6.28	20250106	2455	6.31	20250102	4090	-36.19	20240731	2050	27.32	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
115	20250106	150442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	105	2	4.17	1725304550	650234	875.78	2785	2785	2535	3265	1765	2515	2653.36	1.32	4086	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	474	31.95	0.46	12	3.60	82.00	5713.00	4090	20240731	-35.94	2050	20241209	27.80	2785	-5.92	20250106	2455	6.72	20250102	4090	-35.94	20240731	2050	27.80	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
116	20250106	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	115	2	4.57	1642115145	618507	833.05	2785	2785	2535	3265	1765	2515	2654.97	1.32	2072	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	475	32.07	0.46	12	3.42	82.00	5713.00	4090	20240731	-35.70	2050	20241209	28.29	2785	-5.57	20250106	2455	7.13	20250102	4090	-35.70	20240731	2050	28.29	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
117	20250106	130440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	135	2	5.37	1537731090	578793	779.56	2785	2785	2535	3265	1765	2515	2656.79	1.32	-20904	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	479	32.32	0.46	12	3.20	82.00	5713.00	4090	20240731	-35.21	2050	20241209	29.27	2785	-4.85	20250106	2455	7.94	20250102	4090	-35.21	20240731	2050	29.27	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
118	20250106	120440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	130	2	5.17	1433500215	539545	726.70	2785	2785	2535	3265	1765	2515	2656.87	1.32	-25718	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	478	32.26	0.46	12	2.99	82.00	5713.00	4090	20240731	-35.33	2050	20241209	29.02	2785	-5.03	20250106	2455	7.74	20250102	4090	-35.33	20240731	2050	29.02	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
119	20250106	110440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	175	2	6.96	1359075645	511706	689.20	2785	2785	2535	3265	1765	2515	2655.97	1.32	-23755	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	486	32.80	0.47	12	2.83	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	2785	-3.41	20250106	2455	9.57	20250102	4090	-34.23	20240731	2050	31.22	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
120	20250106	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	65	2	2.58	866744195	326285	439.46	2785	2785	2535	3265	1765	2515	2656.40	1.32	-71397	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	466	31.46	0.45	12	1.81	82.00	5713.00	4090	20240731	-36.92	2050	20241209	25.85	2785	-7.36	20250106	2455	5.09	20250102	4090	-36.92	20240731	2050	25.85	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
121	20250106	090436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	140	2	5.57	431888595	158301	213.21	2785	2785	2610	3265	1765	2515	2728.27	1.32	-23742	2605	2560	2525	2480	2445	2542	2462	90	750	500	1600	5	1	18074350	480	32.38	0.46	12	0.88	82.00	5713.00	4090	20240731	-35.09	2050	20241209	29.51	2785	-4.67	20250106	2455	8.15	20250102	4090	-35.09	20240731	2050	29.51	20241209	1.77	N	046940	500	90 억	238520	N	N	N	N
122	20250103	160437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	0	3	0.00	186189190	73985	89.69	2570	2570	2490	3265	1765	2515	2516.59	1.30	4138	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	455	30.67	0.44	12	0.41	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	2570	-2.14	20250103	2455	2.44	20250102	4090	-38.51	20240731	2050	22.68	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
123	20250103	150437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	0	3	0.00	173809000	69057	83.72	2570	2570	2490	3265	1765	2515	2516.89	1.30	3259	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	455	30.67	0.44	12	0.38	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	2570	-2.14	20250103	2455	2.44	20250102	4090	-38.51	20240731	2050	22.68	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
124	20250103	140438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	20	2	0.80	172195900	68418	82.94	2570	2570	2490	3265	1765	2515	2516.82	1.30	3429	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	458	30.91	0.44	12	0.38	82.00	5713.00	4090	20240731	-38.02	2050	20241209	23.66	2570	-1.36	20250103	2455	3.26	20250102	4090	-38.02	20240731	2050	23.66	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
125	20250103	130436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	30	2	1.19	147151535	58516	70.94	2570	2570	2490	3265	1765	2515	2514.72	1.30	3753	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	460	31.04	0.45	12	0.32	82.00	5713.00	4090	20240731	-37.78	2050	20241209	24.15	2570	-0.97	20250103	2455	3.67	20250102	4090	-37.78	20240731	2050	24.15	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
126	20250103	120437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	5	2	0.20	114775420	45739	55.45	2570	2570	2490	3265	1765	2515	2509.36	1.30	1647	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	455	30.73	0.44	12	0.25	82.00	5713.00	4090	20240731	-38.39	2050	20241209	22.93	2570	-1.95	20250103	2455	2.65	20250102	4090	-38.39	20240731	2050	22.93	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
127	20250103	110437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	0	3	0.00	104165175	41519	50.33	2570	2570	2490	3265	1765	2515	2508.86	1.30	-667	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	455	30.67	0.44	12	0.23	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	2570	-2.14	20250103	2455	2.44	20250102	4090	-38.51	20240731	2050	22.68	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
128	20250103	100436	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-15	5	-0.60	69551120	27674	33.55	2570	2570	2490	3265	1765	2515	2513.23	1.30	-1344	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	452	30.49	0.44	12	0.15	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	2570	-2.72	20250103	2455	1.83	20250102	4090	-38.88	20240731	2050	21.95	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
129	20250103	090437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	0	3	0.00	28216780	11157	13.53	2570	2570	2500	3265	1765	2515	2529.07	1.30	-995	2568	2541	2498	2471	2428	2555	2485	90	750	500	1600	5	1	18074350	455	30.67	0.44	12	0.06	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	2570	-2.14	20250103	2455	2.44	20250102	4090	-38.51	20240731	2050	22.68	20241209	1.64	N	046940	500	90 억	234382	N	N	N	N
130	20250102	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	80	2	3.29	205855475	82484	21.68	2480	2525	2455	3165	1705	2435	2496.82	1.25	8641	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	455	30.67	0.44	12	0.46	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	2525	-0.40	20250102	2455	2.44	20250102	4090	-38.51	20240731	2050	22.68	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
131	20250102	150435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	65	2	2.67	196963975	78946	20.75	2480	2525	2455	3165	1705	2435	2496.08	1.25	8487	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	452	30.49	0.44	12	0.44	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	2525	-0.99	20250102	2455	1.83	20250102	4090	-38.88	20240731	2050	21.95	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
132	20250102	140432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2510	75	2	3.08	161929890	64924	17.06	2480	2525	2455	3165	1705	2435	2495.54	1.25	3958	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	454	30.61	0.44	12	0.36	82.00	5713.00	4090	20240731	-38.63	2050	20241209	22.44	2525	-0.59	20250102	2455	2.24	20250102	4090	-38.63	20240731	2050	22.44	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
133	20250102	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	65	2	2.67	125856370	50550	13.29	2480	2525	2455	3165	1705	2435	2491.41	1.25	2015	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	452	30.49	0.44	12	0.28	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	2525	-0.99	20250102	2455	1.83	20250102	4090	-38.88	20240731	2050	21.95	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
134	20250102	120433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	55	2	2.26	103588800	41628	10.94	2480	2525	2455	3165	1705	2435	2490.44	1.25	808	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	450	30.37	0.44	12	0.23	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	2525	-1.39	20250102	2455	1.43	20250102	4090	-39.12	20240731	2050	21.46	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
135	20250102	110425	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	90	2	3.70	80139285	32229	8.47	2480	2525	2455	3165	1705	2435	2489.07	1.25	4533	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	456	30.79	0.44	12	0.18	82.00	5713.00	4090	20240731	-38.26	2050	20241209	23.17	2525	0.00	20250102	2455	2.85	20250102	4090	-38.26	20240731	2050	23.17	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
136	20250102	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	25	2	1.03	15740705	6381	1.68	2480	2480	2455	3165	1705	2435	2476.58	1.25	-1551	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	445	30.00	0.43	12	0.04	82.00	5713.00	4090	20240731	-39.85	2050	20241209	20.00	2480	-0.81	20250102	2455	0.20	20250102	4090	-39.85	20240731	2050	20.00	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N
137	20250102	090428	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	1.25	0	2708	2571	2463	2326	2218	2517	2272	90	730	500	1550	5	1	18074350	440	29.70	0.43	12	0.00	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	0	0.00	0	0	0.00	0	4090	-40.46	20240731	2050	18.78	20241209	1.64	N	046940	500	90 억	225395	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History