KissMeData/076080/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	marketWarningCode	shortOverheated
2	20250124	160651	57	100.00	KOSDAQ	건설	N	N	N	N	N	1266	-34	5	-2.62	65139051	51246	142.85	1267	1300	1265	1690	910	1300	1271.11	0.87	-3714	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	286	-6.21	0.44	12	0.23	-204.00	2862.00	2925	20240117	-56.72	850	20241209	48.94	1532	-17.36	20250109	1045	21.15	20250102	2740	-53.80	20240314	850	48.94	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
3	20250124	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	-32	5	-2.46	58507999	46009	128.25	1267	1300	1265	1690	910	1300	1271.66	0.87	-2997	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	286	-6.22	0.44	12	0.20	-204.00	2862.00	2925	20240117	-56.65	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
4	20250124	140650	57	100.00	KOSDAQ	건설	N	N	N	N	N	1273	-27	5	-2.08	50574534	39747	110.80	1267	1300	1265	1690	910	1300	1272.41	0.87	-2189	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	288	-6.24	0.44	12	0.18	-204.00	2862.00	2925	20240117	-56.48	850	20241209	49.76	1532	-16.91	20250109	1045	21.82	20250102	2740	-53.54	20240314	850	49.76	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
5	20250124	130651	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	-32	5	-2.46	41394441	32501	90.60	1267	1300	1265	1690	910	1300	1273.64	0.87	-2300	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	286	-6.22	0.44	12	0.14	-204.00	2862.00	2925	20240117	-56.65	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
6	20250124	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	-35	5	-2.69	38298429	30060	83.79	1267	1300	1265	1690	910	1300	1274.07	0.87	-2028	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	286	-6.20	0.44	12	0.13	-204.00	2862.00	2925	20240117	-56.75	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
7	20250124	110650	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-19	5	-1.46	17766485	13888	38.71	1267	1300	1267	1690	910	1300	1279.27	0.87	-1862	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	289	-6.28	0.45	12	0.06	-204.00	2862.00	2925	20240117	-56.21	850	20241209	50.71	1532	-16.38	20250109	1045	22.58	20250102	2740	-53.25	20240314	850	50.71	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
8	20250124	100647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-16	5	-1.23	14022849	10957	30.54	1267	1300	1267	1690	910	1300	1279.81	0.87	-1447	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	290	-6.29	0.45	12	0.05	-204.00	2862.00	2925	20240117	-56.10	850	20241209	51.06	1532	-16.19	20250109	1045	22.87	20250102	2740	-53.14	20240314	850	51.06	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
9	20250124	090651	57	100.00	KOSDAQ	건설	N	N	N	N	N	1292	-8	5	-0.62	5531094	4352	12.13	1267	1293	1267	1690	910	1300	1270.93	0.87	-81	1380	1340	1319	1279	1258	1329	1268	113	390	500	850	1	1	22594156	292	-6.33	0.45	12	0.02	-204.00	2862.00	2925	20240117	-55.83	850	20241209	52.00	1532	-15.67	20250109	1045	23.64	20250102	2740	-52.85	20240314	850	52.00	20241209	0.51	N	076080	500	112 억	196583	N	N	N	00	N
10	20250123	160647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	-48	5	-3.56	47068823	35868	117.80	1345	1359	1298	1752	944	1348	1312.28	0.87	-216	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	294	-6.37	0.45	12	0.16	-204.00	2862.00	2960	20240116	-56.08	850	20241209	52.94	1532	-15.14	20250109	1045	24.40	20250102	2740	-52.55	20240314	850	52.94	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
11	20250123	150646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	-38	5	-2.82	43880515	33417	109.75	1345	1359	1298	1752	944	1348	1313.12	0.87	402	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	296	-6.42	0.46	12	0.15	-204.00	2862.00	2960	20240116	-55.74	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2740	-52.19	20240314	850	54.12	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
12	20250123	140647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	-29	5	-2.15	27448519	20890	68.61	1345	1359	1298	1752	944	1348	1313.95	0.87	1723	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	298	-6.47	0.46	12	0.09	-204.00	2862.00	2960	20240116	-55.44	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2740	-51.86	20240314	850	55.18	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
13	20250123	130645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1325	-23	5	-1.71	26737991	20352	66.84	1345	1359	1298	1752	944	1348	1313.78	0.87	1874	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	299	-6.50	0.46	12	0.09	-204.00	2862.00	2960	20240116	-55.24	850	20241209	55.88	1532	-13.51	20250109	1045	26.79	20250102	2740	-51.64	20240314	850	55.88	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
14	20250123	120647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1320	-28	5	-2.08	26094482	19866	65.24	1345	1359	1298	1752	944	1348	1313.52	0.87	1932	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	298	-6.47	0.46	12	0.09	-204.00	2862.00	2960	20240116	-55.41	850	20241209	55.29	1532	-13.84	20250109	1045	26.32	20250102	2740	-51.82	20240314	850	55.29	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
15	20250123	110638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1326	-22	5	-1.63	25179199	19175	62.97	1345	1359	1298	1752	944	1348	1313.13	0.87	1987	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	300	-6.50	0.46	12	0.08	-204.00	2862.00	2960	20240116	-55.20	850	20241209	56.00	1532	-13.45	20250109	1045	26.89	20250102	2740	-51.61	20240314	850	56.00	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
16	20250123	100645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1312	-36	5	-2.67	15855412	12105	39.75	1345	1359	1298	1752	944	1348	1309.82	0.87	781	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	296	-6.43	0.46	12	0.05	-204.00	2862.00	2960	20240116	-55.68	850	20241209	54.35	1532	-14.36	20250109	1045	25.55	20250102	2740	-52.12	20240314	850	54.35	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
17	20250123	090645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	-3	5	-0.22	29728	22	0.07	1345	1359	1345	1752	944	1348	1351.27	0.87	-2	1415	1381	1364	1330	1313	1373	1322	113	404	500	880	1	1	22594156	304	-6.59	0.47	12	0.00	-204.00	2862.00	2960	20240116	-54.56	850	20241209	58.24	1532	-12.21	20250109	1045	28.71	20250102	2740	-50.91	20240314	850	58.24	20241209	0.51	N	076080	500	112 억	196797	N	N	N	00	N
18	20250122	160641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	-15	5	-1.10	41323386	30435	41.41	1363	1398	1347	1771	955	1363	1357.76	0.88	-2236	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	305	-6.61	0.47	12	0.13	-204.00	2862.00	2970	20240115	-54.61	850	20241209	58.59	1532	-12.01	20250109	1045	29.00	20250102	2750	-50.98	20240122	850	58.59	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
19	20250122	150642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1350	-13	5	-0.95	38309220	28202	38.37	1363	1398	1350	1771	955	1363	1358.39	0.88	-1723	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	305	-6.62	0.47	12	0.12	-204.00	2862.00	2970	20240115	-54.55	850	20241209	58.82	1532	-11.88	20250109	1045	29.19	20250102	2750	-50.91	20240122	850	58.82	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
20	20250122	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1367	4	2	0.29	34407267	25321	34.45	1363	1398	1351	1771	955	1363	1358.84	0.88	-1905	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	309	-6.70	0.48	12	0.11	-204.00	2862.00	2970	20240115	-53.97	850	20241209	60.82	1532	-10.77	20250109	1045	30.81	20250102	2750	-50.29	20240122	850	60.82	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
21	20250122	130643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	-4	5	-0.29	28768380	21179	28.81	1363	1398	1351	1771	955	1363	1358.34	0.88	-1668	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	307	-6.66	0.47	12	0.09	-204.00	2862.00	2970	20240115	-54.24	850	20241209	59.88	1532	-11.29	20250109	1045	30.05	20250102	2750	-50.58	20240122	850	59.88	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
22	20250122	120640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1353	-10	5	-0.73	19926748	14653	19.94	1363	1398	1351	1771	955	1363	1359.91	0.88	-2021	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	306	-6.63	0.47	12	0.06	-204.00	2862.00	2970	20240115	-54.44	850	20241209	59.18	1532	-11.68	20250109	1045	29.47	20250102	2750	-50.80	20240122	850	59.18	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
23	20250122	110642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1358	-5	5	-0.37	14538133	10676	14.53	1363	1398	1351	1771	955	1363	1361.76	0.88	-708	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	307	-6.66	0.47	12	0.05	-204.00	2862.00	2970	20240115	-54.28	850	20241209	59.76	1532	-11.36	20250109	1045	29.95	20250102	2750	-50.62	20240122	850	59.76	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
24	20250122	100642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	-3	5	-0.22	11415012	8377	11.40	1363	1398	1351	1771	955	1363	1362.66	0.88	-636	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	307	-6.67	0.48	12	0.04	-204.00	2862.00	2970	20240115	-54.21	850	20241209	60.00	1532	-11.23	20250109	1045	30.14	20250102	2750	-50.55	20240122	850	60.00	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
25	20250122	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	19	2	1.39	3341727	2436	3.31	1363	1398	1358	1771	955	1363	1371.81	0.88	776	1409	1386	1348	1325	1287	1397	1336	113	408	500	890	1	1	22594156	312	-6.77	0.48	12	0.01	-204.00	2862.00	2970	20240115	-53.47	850	20241209	62.59	1532	-9.79	20250109	1045	32.25	20250102	2750	-49.75	20240122	850	62.59	20241209	0.51	N	076080	500	112 억	199033	N	N	N	00	N
26	20250121	160638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1363	36	2	2.71	93739792	70314	52.93	1327	1371	1310	1725	929	1327	1332.72	0.87	2910	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	308	-6.68	0.48	12	0.31	-204.00	2862.00	3025	20240112	-54.94	850	20241209	60.35	1532	-11.03	20250109	1045	30.43	20250102	2750	-50.44	20240122	850	60.35	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
27	20250121	150640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1341	14	2	1.06	82377775	61918	46.61	1327	1371	1310	1725	929	1327	1330.43	0.87	3118	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	303	-6.57	0.47	12	0.27	-204.00	2862.00	3025	20240112	-55.67	850	20241209	57.76	1532	-12.47	20250109	1045	28.33	20250102	2750	-51.24	20240122	850	57.76	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
28	20250121	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1343	16	2	1.21	74269764	55858	42.05	1327	1371	1310	1725	929	1327	1329.62	0.87	3214	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	303	-6.58	0.47	12	0.25	-204.00	2862.00	3025	20240112	-55.60	850	20241209	58.00	1532	-12.34	20250109	1045	28.52	20250102	2750	-51.16	20240122	850	58.00	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
29	20250121	130639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1337	10	2	0.75	66505590	50061	37.69	1327	1371	1310	1725	929	1327	1328.49	0.87	5732	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	302	-6.55	0.47	12	0.22	-204.00	2862.00	3025	20240112	-55.80	850	20241209	57.29	1532	-12.73	20250109	1045	27.94	20250102	2750	-51.38	20240122	850	57.29	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
30	20250121	120630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1329	2	2	0.15	58214863	43833	33.00	1327	1371	1310	1725	929	1327	1328.11	0.87	4801	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	300	-6.51	0.46	12	0.19	-204.00	2862.00	3025	20240112	-56.07	850	20241209	56.35	1532	-13.25	20250109	1045	27.18	20250102	2750	-51.67	20240122	850	56.35	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
31	20250121	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1321	-6	5	-0.45	49001908	36891	27.77	1327	1371	1310	1725	929	1327	1328.29	0.87	4114	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	298	-6.48	0.46	12	0.16	-204.00	2862.00	3025	20240112	-56.33	850	20241209	55.41	1532	-13.77	20250109	1045	26.41	20250102	2750	-51.96	20240122	850	55.41	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
32	20250121	100604	57	100.00	KOSDAQ	건설	N	N	N	N	N	1332	5	2	0.38	37279205	28029	21.10	1327	1371	1314	1725	929	1327	1330.02	0.87	7661	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	301	-6.53	0.47	12	0.12	-204.00	2862.00	3025	20240112	-55.97	850	20241209	56.71	1532	-13.05	20250109	1045	27.46	20250102	2750	-51.56	20240122	850	56.71	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
33	20250121	090639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	32	2	2.41	21140367	16035	12.07	1327	1360	1314	1725	929	1327	1318.39	0.87	12262	1467	1397	1344	1274	1221	1432	1309	113	398	500	870	1	1	22594156	307	-6.66	0.47	12	0.07	-204.00	2862.00	3025	20240112	-55.07	850	20241209	59.88	1532	-11.29	20250109	1045	30.05	20250102	2750	-50.58	20240122	850	59.88	20241209	0.51	N	076080	500	112 억	196103	N	N	N	00	N
34	20250120	160636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1327	36	2	2.79	176384295	130947	478.10	1291	1414	1291	1678	904	1291	1346.99	0.88	-3288	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	300	-6.50	0.46	12	0.58	-204.00	2862.00	3030	20240111	-56.20	850	20241209	56.12	1532	-13.38	20250109	1045	26.99	20250102	2750	-51.75	20240122	850	56.12	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
35	20250120	150639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1323	32	2	2.48	169608406	125821	459.39	1291	1414	1291	1678	904	1291	1348.01	0.88	-2745	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	299	-6.49	0.46	12	0.56	-204.00	2862.00	3030	20240111	-56.34	850	20241209	55.65	1532	-13.64	20250109	1045	26.60	20250102	2750	-51.89	20240122	850	55.65	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
36	20250120	140636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1327	36	2	2.79	163227696	120971	441.68	1291	1414	1291	1678	904	1291	1349.31	0.88	-2676	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	300	-6.50	0.46	12	0.54	-204.00	2862.00	3030	20240111	-56.20	850	20241209	56.12	1532	-13.38	20250109	1045	26.99	20250102	2750	-51.75	20240122	850	56.12	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
37	20250120	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1326	35	2	2.71	154547273	114398	417.68	1291	1414	1291	1678	904	1291	1350.96	0.88	-2043	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	300	-6.50	0.46	12	0.51	-204.00	2862.00	3030	20240111	-56.24	850	20241209	56.00	1532	-13.45	20250109	1045	26.89	20250102	2750	-51.78	20240122	850	56.00	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
38	20250120	120638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1339	48	2	3.72	141181928	104262	380.67	1291	1414	1291	1678	904	1291	1354.11	0.88	-3482	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	303	-6.56	0.47	12	0.46	-204.00	2862.00	3030	20240111	-55.81	850	20241209	57.53	1532	-12.60	20250109	1045	28.13	20250102	2750	-51.31	20240122	850	57.53	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
39	20250120	110638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	54	2	4.18	132848236	98015	357.86	1291	1414	1291	1678	904	1291	1355.39	0.88	-1823	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	304	-6.59	0.47	12	0.43	-204.00	2862.00	3030	20240111	-55.61	850	20241209	58.24	1532	-12.21	20250109	1045	28.71	20250102	2750	-51.09	20240122	850	58.24	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
40	20250120	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1342	51	2	3.95	123971037	91395	333.69	1291	1414	1291	1678	904	1291	1356.43	0.88	-1329	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	303	-6.58	0.47	12	0.40	-204.00	2862.00	3030	20240111	-55.71	850	20241209	57.88	1532	-12.40	20250109	1045	28.42	20250102	2750	-51.20	20240122	850	57.88	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
41	20250120	090639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1325	34	2	2.63	7416098	5690	20.77	1291	1330	1291	1678	904	1291	1303.36	0.88	927	1317	1304	1278	1265	1239	1310	1271	113	387	500	850	1	1	22594156	299	-6.50	0.46	12	0.03	-204.00	2862.00	3030	20240111	-56.27	850	20241209	55.88	1532	-13.51	20250109	1045	26.79	20250102	2750	-51.82	20240122	850	55.88	20241209	0.51	N	076080	500	112 억	199360	N	N	N	00	N
42	20250117	160636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1291	5	2	0.39	34926729	27389	73.12	1286	1291	1252	1671	901	1286	1275.21	0.88	32	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	292	-6.33	0.45	12	0.12	-204.00	2862.00	3030	20240111	-57.39	850	20241209	51.88	1532	-15.73	20250109	1045	23.54	20250102	2925	-55.86	20240117	850	51.88	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
43	20250117	150638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	4	2	0.31	31369448	24632	65.76	1286	1290	1252	1671	901	1286	1273.52	0.88	2	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	291	-6.32	0.45	12	0.11	-204.00	2862.00	3030	20240111	-57.43	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2925	-55.90	20240117	850	51.76	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
44	20250117	140637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	4	2	0.31	28645940	22520	60.12	1286	1290	1252	1671	901	1286	1272.02	0.88	165	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	291	-6.32	0.45	12	0.10	-204.00	2862.00	3030	20240111	-57.43	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2925	-55.90	20240117	850	51.76	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
45	20250117	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	-3	5	-0.23	23950933	18869	50.37	1286	1286	1252	1671	901	1286	1269.33	0.88	1060	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	290	-6.29	0.45	12	0.08	-204.00	2862.00	3030	20240111	-57.66	850	20241209	50.94	1532	-16.25	20250109	1045	22.78	20250102	2925	-56.14	20240117	850	50.94	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
46	20250117	120638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	-14	5	-1.09	22605904	17821	47.57	1286	1286	1252	1671	901	1286	1268.50	0.88	1130	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	287	-6.24	0.44	12	0.08	-204.00	2862.00	3030	20240111	-58.02	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2925	-56.51	20240117	850	49.65	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
47	20250117	110636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-24	5	-1.87	16273581	12862	34.34	1286	1286	1252	1671	901	1286	1265.24	0.88	1383	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	285	-6.19	0.44	12	0.06	-204.00	2862.00	3030	20240111	-58.35	850	20241209	48.47	1532	-17.62	20250109	1045	20.77	20250102	2925	-56.85	20240117	850	48.47	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
48	20250117	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	-18	5	-1.40	10058232	7920	21.14	1286	1286	1252	1671	901	1286	1269.98	0.88	344	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	286	-6.22	0.44	12	0.04	-204.00	2862.00	3030	20240111	-58.15	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2925	-56.65	20240117	850	49.18	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
49	20250117	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	-4	5	-0.31	4827711	3800	10.14	1286	1286	1252	1671	901	1286	1270.45	0.88	859	1347	1316	1299	1268	1251	1308	1260	113	385	500	840	1	1	22594156	290	-6.28	0.45	12	0.02	-204.00	2862.00	3030	20240111	-57.69	850	20241209	50.82	1532	-16.32	20250109	1045	22.68	20250102	2925	-56.17	20240117	850	50.82	20241209	0.54	N	076080	500	112 억	199390	N	N	N	00	N
50	20250116	160633	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-24	5	-1.83	48224720	37117	49.55	1330	1330	1282	1703	917	1310	1299.26	0.89	-1842	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	291	-6.30	0.45	12	0.16	-204.00	2862.00	3030	20240111	-57.56	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2960	-56.55	20240116	850	51.29	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
51	20250116	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-20	5	-1.53	45837155	35262	47.07	1330	1330	1282	1703	917	1310	1299.90	0.89	-1790	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	291	-6.32	0.45	12	0.16	-204.00	2862.00	3030	20240111	-57.43	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2960	-56.42	20240116	850	51.76	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
52	20250116	140636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1294	-16	5	-1.22	44422674	34165	45.61	1330	1330	1282	1703	917	1310	1300.24	0.89	-1629	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	292	-6.34	0.45	12	0.15	-204.00	2862.00	3030	20240111	-57.29	850	20241209	52.24	1532	-15.54	20250109	1045	23.83	20250102	2960	-56.28	20240116	850	52.24	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
53	20250116	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-25	5	-1.91	35721916	27392	36.57	1330	1330	1285	1703	917	1310	1304.10	0.89	-1668	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	290	-6.30	0.45	12	0.12	-204.00	2862.00	3030	20240111	-57.59	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2960	-56.59	20240116	850	51.18	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
54	20250116	120635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1298	-12	5	-0.92	28154951	21535	28.75	1330	1330	1293	1703	917	1310	1307.40	0.89	-1165	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	293	-6.36	0.45	12	0.10	-204.00	2862.00	3030	20240111	-57.16	850	20241209	52.71	1532	-15.27	20250109	1045	24.21	20250102	2960	-56.15	20240116	850	52.71	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
55	20250116	110637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	0	3	0.00	18007737	13736	18.34	1330	1330	1293	1703	917	1310	1310.99	0.89	-1199	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	296	-6.42	0.46	12	0.06	-204.00	2862.00	3030	20240111	-56.77	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2960	-55.74	20240116	850	54.12	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
56	20250116	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1309	-1	5	-0.08	11783865	8956	11.96	1330	1330	1293	1703	917	1310	1315.75	0.89	-1131	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	296	-6.42	0.46	12	0.04	-204.00	2862.00	3030	20240111	-56.80	850	20241209	54.00	1532	-14.56	20250109	1045	25.26	20250102	2960	-55.78	20240116	850	54.00	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
57	20250116	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1325	15	2	1.15	2051085	1547	2.07	1330	1330	1293	1703	917	1310	1325.85	0.89	-218	1344	1327	1294	1277	1244	1335	1285	113	393	500	860	1	1	22594156	299	-6.50	0.46	12	0.01	-204.00	2862.00	3030	20240111	-56.27	850	20241209	55.88	1532	-13.51	20250109	1045	26.79	20250102	2960	-55.24	20240116	850	55.88	20241209	0.51	N	076080	500	112 억	201232	N	N	N	00	N
58	20250115	160634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	12	2	0.92	90963310	70770	172.62	1298	1311	1261	1687	909	1298	1285.34	0.87	5036	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	296	-6.42	0.46	12	0.31	-204.00	2862.00	3330	20240108	-60.66	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2970	-55.89	20240115	850	54.12	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
59	20250115	150635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1299	1	2	0.08	78610859	61321	149.57	1298	1311	1261	1687	909	1298	1281.96	0.87	5752	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	293	-6.37	0.45	12	0.27	-204.00	2862.00	3330	20240108	-60.99	850	20241209	52.82	1532	-15.21	20250109	1045	24.31	20250102	2970	-56.26	20240115	850	52.82	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
60	20250115	140632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-8	5	-0.62	69349097	54134	132.04	1298	1311	1261	1687	909	1298	1281.06	0.87	5301	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	291	-6.32	0.45	12	0.24	-204.00	2862.00	3330	20240108	-61.26	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2970	-56.57	20240115	850	51.76	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
61	20250115	130635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	-20	5	-1.54	67323519	52553	128.18	1298	1311	1261	1687	909	1298	1281.06	0.87	5693	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	289	-6.26	0.45	12	0.23	-204.00	2862.00	3330	20240108	-61.62	850	20241209	50.35	1532	-16.58	20250109	1045	22.30	20250102	2970	-56.97	20240115	850	50.35	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
62	20250115	120627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1267	-31	5	-2.39	59062978	46041	112.30	1298	1311	1267	1687	909	1298	1282.83	0.87	6346	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	286	-6.21	0.44	12	0.20	-204.00	2862.00	3330	20240108	-61.95	850	20241209	49.06	1532	-17.30	20250109	1045	21.24	20250102	2970	-57.34	20240115	850	49.06	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
63	20250115	110634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1293	-5	5	-0.39	44884370	34939	85.22	1298	1311	1275	1687	909	1298	1284.65	0.87	6142	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	292	-6.34	0.45	12	0.15	-204.00	2862.00	3330	20240108	-61.17	850	20241209	52.12	1532	-15.60	20250109	1045	23.73	20250102	2970	-56.46	20240115	850	52.12	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
64	20250115	100634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-14	5	-1.08	34272679	26660	65.03	1298	1311	1275	1687	909	1298	1285.55	0.87	5538	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	290	-6.29	0.45	12	0.12	-204.00	2862.00	3330	20240108	-61.44	850	20241209	51.06	1532	-16.19	20250109	1045	22.87	20250102	2970	-56.77	20240115	850	51.06	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
65	20250115	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1298	0	3	0.00	5901105	4554	11.11	1298	1311	1275	1687	909	1298	1295.81	0.87	245	1334	1316	1293	1275	1252	1304	1263	113	389	500	850	1	1	22594156	293	-6.36	0.45	12	0.02	-204.00	2862.00	3330	20240108	-61.02	850	20241209	52.71	1532	-15.27	20250109	1045	24.21	20250102	2970	-56.30	20240115	850	52.71	20241209	0.51	N	076080	500	112 억	196176	N	N	N	00	N
66	20250114	160620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1298	-13	5	-0.99	52545159	40956	37.09	1311	1311	1270	1704	918	1311	1282.94	0.87	-118	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	293	-6.36	0.45	12	0.18	-204.00	2862.00	3390	20240105	-61.71	850	20241209	52.71	1532	-15.27	20250109	1045	24.21	20250102	2970	-56.30	20240115	850	52.71	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
67	20250114	150631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-21	5	-1.60	49825836	38855	35.19	1311	1311	1270	1704	918	1311	1282.35	0.87	-50	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	291	-6.32	0.45	12	0.17	-204.00	2862.00	3390	20240105	-61.95	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2970	-56.57	20240115	850	51.76	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
68	20250114	140631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-32	5	-2.44	37867138	29527	26.74	1311	1311	1270	1704	918	1311	1282.46	0.87	-27	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	289	-6.27	0.45	12	0.13	-204.00	2862.00	3390	20240105	-62.27	850	20241209	50.47	1532	-16.51	20250109	1045	22.39	20250102	2970	-56.94	20240115	850	50.47	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
69	20250114	130631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-32	5	-2.44	32509088	25315	22.93	1311	1311	1270	1704	918	1311	1284.18	0.87	-31	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	289	-6.27	0.45	12	0.11	-204.00	2862.00	3390	20240105	-62.27	850	20241209	50.47	1532	-16.51	20250109	1045	22.39	20250102	2970	-56.94	20240115	850	50.47	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
70	20250114	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-35	5	-2.67	30733243	23924	21.67	1311	1311	1270	1704	918	1311	1284.62	0.87	-100	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	288	-6.25	0.45	12	0.11	-204.00	2862.00	3390	20240105	-62.36	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2970	-57.04	20240115	850	50.12	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
71	20250114	110629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-35	5	-2.67	24665024	19161	17.35	1311	1311	1270	1704	918	1311	1287.25	0.87	94	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	288	-6.25	0.45	12	0.08	-204.00	2862.00	3390	20240105	-62.36	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2970	-57.04	20240115	850	50.12	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
72	20250114	100627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-31	5	-2.36	17852612	13812	12.51	1311	1311	1277	1704	918	1311	1292.54	0.87	167	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	289	-6.27	0.45	12	0.06	-204.00	2862.00	3390	20240105	-62.24	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2970	-56.90	20240115	850	50.59	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
73	20250114	090630	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	-23	5	-1.75	6226294	4785	4.33	1311	1311	1281	1704	918	1311	1301.21	0.87	0	1485	1398	1350	1263	1215	1374	1239	113	393	500	860	1	1	22594156	291	-6.31	0.45	12	0.02	-204.00	2862.00	3390	20240105	-62.01	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2970	-56.63	20240115	850	51.53	20241209	0.51	N	076080	500	112 억	196289	N	N	N	00	N
74	20250113	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1311	-82	5	-5.89	146314256	109052	82.23	1437	1437	1302	1810	976	1393	1341.65	0.89	-4255	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	296	-6.43	0.46	12	0.48	-204.00	2862.00	3425	20240104	-61.72	850	20241209	54.24	1532	-14.43	20250109	1045	25.45	20250102	2970	-55.86	20240115	850	54.24	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
75	20250113	150624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1323	-70	5	-5.03	142104182	105843	79.81	1437	1437	1302	1810	976	1393	1342.54	0.89	-2313	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	299	-6.49	0.46	12	0.47	-204.00	2862.00	3425	20240104	-61.37	850	20241209	55.65	1532	-13.64	20250109	1045	26.60	20250102	2970	-55.45	20240115	850	55.65	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
76	20250113	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1325	-68	5	-4.88	134482368	100074	75.46	1437	1437	1302	1810	976	1393	1343.78	0.89	-3298	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	299	-6.50	0.46	12	0.44	-204.00	2862.00	3425	20240104	-61.31	850	20241209	55.88	1532	-13.51	20250109	1045	26.79	20250102	2970	-55.39	20240115	850	55.88	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
77	20250113	130616	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	-74	5	-5.31	124049950	92096	69.45	1437	1437	1307	1810	976	1393	1346.91	0.89	-2031	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	298	-6.47	0.46	12	0.41	-204.00	2862.00	3425	20240104	-61.49	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2970	-55.59	20240115	850	55.18	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
78	20250113	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1324	-69	5	-4.95	88013340	64692	48.78	1437	1437	1312	1810	976	1393	1360.44	0.89	-112	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	299	-6.49	0.46	12	0.29	-204.00	2862.00	3425	20240104	-61.34	850	20241209	55.76	1532	-13.58	20250109	1045	26.70	20250102	2970	-55.42	20240115	850	55.76	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
79	20250113	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1339	-54	5	-3.88	76190198	55736	42.03	1437	1437	1312	1810	976	1393	1366.93	0.89	-1339	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	303	-6.56	0.47	12	0.25	-204.00	2862.00	3425	20240104	-60.91	850	20241209	57.53	1532	-12.60	20250109	1045	28.13	20250102	2970	-54.92	20240115	850	57.53	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
80	20250113	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	-24	5	-1.72	41274428	29782	22.46	1437	1437	1369	1810	976	1393	1385.86	0.89	-1081	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	309	-6.71	0.48	12	0.13	-204.00	2862.00	3425	20240104	-60.03	850	20241209	61.06	1532	-10.64	20250109	1045	31.00	20250102	2970	-53.91	20240115	850	61.06	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
81	20250113	090621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1400	7	2	0.50	11813122	8391	6.33	1437	1437	1386	1810	976	1393	1408.03	0.89	896	1429	1411	1391	1373	1353	1401	1363	113	417	500	910	1	1	22594156	316	-6.86	0.49	12	0.04	-204.00	2862.00	3425	20240104	-59.12	850	20241209	64.71	1532	-8.62	20250109	1045	33.97	20250102	2970	-52.86	20240115	850	64.71	20241209	0.51	N	076080	500	112 억	200544	N	N	N	00	N
82	20250110	160609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	-17	5	-1.21	180914105	131138	17.67	1409	1409	1371	1833	987	1410	1379.55	0.91	-4889	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	315	-6.83	0.49	12	0.58	-204.00	2862.00	3445	20240103	-59.56	850	20241209	63.88	1532	-9.07	20250109	1045	33.30	20250102	3030	-54.03	20240111	850	63.88	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
83	20250110	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-24	5	-1.70	170139612	123378	16.62	1409	1409	1371	1833	987	1410	1379.01	0.91	-4642	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	313	-6.79	0.48	12	0.55	-204.00	2862.00	3445	20240103	-59.77	850	20241209	63.06	1532	-9.53	20250109	1045	32.63	20250102	3030	-54.26	20240111	850	63.06	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
84	20250110	140615	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-25	5	-1.77	143846693	104343	14.06	1409	1409	1371	1833	987	1410	1378.59	0.91	-2087	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	313	-6.79	0.48	12	0.46	-204.00	2862.00	3445	20240103	-59.80	850	20241209	62.94	1532	-9.60	20250109	1045	32.54	20250102	3030	-54.29	20240111	850	62.94	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
85	20250110	130613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-27	5	-1.91	140152871	101669	13.70	1409	1409	1371	1833	987	1410	1378.52	0.91	-1057	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	312	-6.78	0.48	12	0.45	-204.00	2862.00	3445	20240103	-59.85	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	3030	-54.36	20240111	850	62.71	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
86	20250110	120613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-27	5	-1.91	128429140	93181	12.55	1409	1409	1371	1833	987	1410	1378.28	0.91	-1002	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	312	-6.78	0.48	12	0.41	-204.00	2862.00	3445	20240103	-59.85	850	20241209	62.71	1532	-9.73	20250109	1045	32.34	20250102	3030	-54.36	20240111	850	62.71	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
87	20250110	110613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-28	5	-1.99	113876485	82679	11.14	1409	1409	1371	1833	987	1410	1377.33	0.91	546	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	312	-6.77	0.48	12	0.37	-204.00	2862.00	3445	20240103	-59.88	850	20241209	62.59	1532	-9.79	20250109	1045	32.25	20250102	3030	-54.39	20240111	850	62.59	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
88	20250110	100610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	-37	5	-2.62	79717725	57857	7.80	1409	1409	1371	1833	987	1410	1377.84	0.91	-605	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	310	-6.73	0.48	12	0.26	-204.00	2862.00	3445	20240103	-60.15	850	20241209	61.53	1532	-10.38	20250109	1045	31.39	20250102	3030	-54.69	20240111	850	61.53	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
89	20250110	090614	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-33	5	-2.34	14861532	10760	1.45	1409	1409	1371	1833	987	1410	1381.18	0.91	3255	1597	1503	1438	1344	1279	1550	1391	113	423	500	930	1	1	22594156	311	-6.75	0.48	12	0.05	-204.00	2862.00	3445	20240103	-60.03	850	20241209	62.00	1532	-10.12	20250109	1045	31.77	20250102	3030	-54.55	20240111	850	62.00	20241209	0.51	N	076080	500	112 억	205303	N	N	N	00	N
90	20250109	160609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1410	48	2	3.52	1060506710	738653	151.83	1395	1532	1373	1770	954	1362	1435.73	0.80	24714	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	319	-6.91	0.49	12	3.27	-204.00	2862.00	3455	20240102	-59.19	850	20241209	65.88	1532	-7.96	20250109	1045	34.93	20250102	3030	-53.47	20240111	850	65.88	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
91	20250109	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1409	47	2	3.45	1023378417	712251	146.41	1395	1532	1373	1770	954	1362	1436.82	0.80	25767	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	318	-6.91	0.49	12	3.15	-204.00	2862.00	3455	20240102	-59.22	850	20241209	65.76	1532	-8.03	20250109	1045	34.83	20250102	3030	-53.50	20240111	850	65.76	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
92	20250109	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1396	34	2	2.50	981483707	682263	140.24	1395	1532	1373	1770	954	1362	1438.57	0.80	25465	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	315	-6.84	0.49	12	3.02	-204.00	2862.00	3455	20240102	-59.59	850	20241209	64.24	1532	-8.88	20250109	1045	33.59	20250102	3030	-53.93	20240111	850	64.24	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
93	20250109	130610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1404	42	2	3.08	949740280	659543	135.57	1395	1532	1373	1770	954	1362	1440.00	0.80	27627	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	317	-6.88	0.49	12	2.92	-204.00	2862.00	3455	20240102	-59.36	850	20241209	65.18	1532	-8.36	20250109	1045	34.35	20250102	3030	-53.66	20240111	850	65.18	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
94	20250109	120610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1401	39	2	2.86	917669020	636641	130.86	1395	1532	1373	1770	954	1362	1441.42	0.80	28632	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	317	-6.87	0.49	12	2.82	-204.00	2862.00	3455	20240102	-59.45	850	20241209	64.82	1532	-8.55	20250109	1045	34.07	20250102	3030	-53.76	20240111	850	64.82	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
95	20250109	110612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1396	34	2	2.50	886347948	614269	126.26	1395	1532	1373	1770	954	1362	1442.93	0.80	26771	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	315	-6.84	0.49	12	2.72	-204.00	2862.00	3455	20240102	-59.59	850	20241209	64.24	1532	-8.88	20250109	1045	33.59	20250102	3030	-53.93	20240111	850	64.24	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
96	20250109	100611	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	23	2	1.69	816748219	564737	116.08	1395	1532	1373	1770	954	1362	1446.25	0.80	41411	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	313	-6.79	0.48	12	2.50	-204.00	2862.00	3455	20240102	-59.91	850	20241209	62.94	1532	-9.60	20250109	1045	32.54	20250102	3030	-54.29	20240111	850	62.94	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
97	20250109	090615	57	100.00	KOSDAQ	건설	N	N	N	N	N	1423	61	2	4.48	98131177	69730	14.33	1395	1434	1389	1770	954	1362	1407.30	0.80	946	1543	1452	1402	1311	1261	1498	1357	113	408	500	890	1	1	22594156	322	-6.98	0.50	12	0.31	-204.00	2862.00	3455	20240102	-58.81	850	20241209	67.41	1493	-4.69	20250108	1045	36.17	20250102	3030	-53.04	20240111	850	67.41	20241209	0.51	N	076080	500	112 억	180505	N	N	N	00	N
98	20250108	160605	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	6	2	0.44	684542183	484166	67.19	1358	1493	1352	1762	950	1356	1413.98	0.77	6317	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	308	-6.68	0.48	12	2.14	-204.00	2862.00	3455	20231228	-60.58	850	20241209	60.24	1493	-8.77	20250108	1045	30.33	20250102	3330	-59.10	20240108	850	60.24	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
99	20250108	150608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	0	3	0.00	658558331	465006	64.53	1358	1493	1352	1762	950	1356	1416.30	0.77	6552	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	306	-6.65	0.47	12	2.06	-204.00	2862.00	3455	20231228	-60.75	850	20241209	59.53	1493	-9.18	20250108	1045	29.76	20250102	3330	-59.28	20240108	850	59.53	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
100	20250108	140610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1363	7	2	0.52	641011958	452086	62.73	1358	1493	1352	1762	950	1356	1417.97	0.77	6846	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	308	-6.68	0.48	12	2.00	-204.00	2862.00	3455	20231228	-60.55	850	20241209	60.35	1493	-8.71	20250108	1045	30.43	20250102	3330	-59.07	20240108	850	60.35	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
101	20250108	130610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	3	2	0.22	635304074	447881	62.15	1358	1493	1352	1762	950	1356	1418.54	0.77	6930	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	307	-6.66	0.47	12	1.98	-204.00	2862.00	3455	20231228	-60.67	850	20241209	59.88	1493	-8.98	20250108	1045	30.05	20250102	3330	-59.19	20240108	850	59.88	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
102	20250108	120606	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	14	2	1.03	612182722	430884	59.79	1358	1493	1352	1762	950	1356	1420.84	0.77	5703	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	310	-6.72	0.48	12	1.91	-204.00	2862.00	3455	20231228	-60.35	850	20241209	61.18	1493	-8.24	20250108	1045	31.10	20250102	3330	-58.86	20240108	850	61.18	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
103	20250108	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	28	2	2.06	601768769	423276	58.74	1358	1493	1352	1762	950	1356	1421.77	0.77	3888	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	313	-6.78	0.48	12	1.87	-204.00	2862.00	3455	20231228	-59.94	850	20241209	62.82	1493	-7.30	20250108	1045	32.44	20250102	3330	-58.44	20240108	850	62.82	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
104	20250108	100607	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	32	2	2.36	557079730	390652	54.21	1358	1493	1352	1762	950	1356	1426.12	0.77	5604	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	314	-6.80	0.48	12	1.73	-204.00	2862.00	3455	20231228	-59.83	850	20241209	63.29	1493	-7.03	20250108	1045	32.82	20250102	3330	-58.32	20240108	850	63.29	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
105	20250108	090608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	10	2	0.74	24946143	18358	2.55	1358	1368	1352	1762	950	1356	1358.95	0.77	-4617	1540	1448	1392	1300	1244	1420	1272	113	406	500	890	1	1	22594156	309	-6.70	0.48	12	0.08	-204.00	2862.00	3455	20231228	-60.46	850	20241209	60.71	1484	-7.95	20250107	1045	30.72	20250102	3330	-58.98	20240108	850	60.71	20241209	0.51	N	076080	500	112 억	174276	N	N	N	00	N
106	20250107	160603	54	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-61	5	-4.30	1001484027	714991	30.91	1479	1484	1336	1842	992	1417	1400.70	0.63	20540	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	306	-6.65	0.47	12	3.16	-204.00	2862.00	3920	20231227	-65.41	850	20241209	59.53	1484	-8.63	20250107	1045	29.76	20250102	3330	-59.28	20240108	850	59.53	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
107	20250107	150604	54	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-61	5	-4.30	966529500	689113	29.79	1479	1484	1336	1842	992	1417	1402.57	0.63	21919	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	306	-6.65	0.47	12	3.05	-204.00	2862.00	3920	20231227	-65.41	850	20241209	59.53	1484	-8.63	20250107	1045	29.76	20250102	3330	-59.28	20240108	850	59.53	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
108	20250107	140602	54	100.00	KOSDAQ	건설	N	N	N	N	N	1350	-67	5	-4.73	944936615	673062	29.09	1479	1484	1349	1842	992	1417	1403.94	0.63	22048	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	305	-6.62	0.47	12	2.98	-204.00	2862.00	3920	20231227	-65.56	850	20241209	58.82	1484	-9.03	20250107	1045	29.19	20250102	3330	-59.46	20240108	850	58.82	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
109	20250107	130604	54	100.00	KOSDAQ	건설	N	N	N	N	N	1364	-53	5	-3.74	897962659	638444	27.60	1479	1484	1349	1842	992	1417	1406.49	0.63	26784	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	308	-6.69	0.48	12	2.83	-204.00	2862.00	3920	20231227	-65.20	850	20241209	60.47	1484	-8.09	20250107	1045	30.53	20250102	3330	-59.04	20240108	850	60.47	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
110	20250107	120603	54	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-41	5	-2.89	855546344	607336	26.25	1479	1484	1349	1842	992	1417	1408.69	0.63	25335	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	311	-6.75	0.48	12	2.69	-204.00	2862.00	3920	20231227	-64.90	850	20241209	61.88	1484	-7.28	20250107	1045	31.67	20250102	3330	-58.68	20240108	850	61.88	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
111	20250107	110600	54	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-43	5	-3.03	808696504	573082	24.77	1479	1484	1349	1842	992	1417	1411.14	0.63	15021	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	310	-6.74	0.48	12	2.54	-204.00	2862.00	3920	20231227	-64.95	850	20241209	61.65	1484	-7.41	20250107	1045	31.48	20250102	3330	-58.74	20240108	850	61.65	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
112	20250107	100605	54	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-34	5	-2.40	732671851	517916	22.39	1479	1484	1349	1842	992	1417	1414.65	0.63	14623	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	312	-6.78	0.48	12	2.29	-204.00	2862.00	3920	20231227	-64.72	850	20241209	62.71	1484	-6.81	20250107	1045	32.34	20250102	3330	-58.47	20240108	850	62.71	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
113	20250107	090604	54	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-49	5	-3.46	525127358	365976	15.82	1479	1484	1349	1842	992	1417	1434.87	0.63	10877	1635	1526	1308	1199	981	1580	1253	113	425	500	930	1	1	22594156	309	-6.71	0.48	12	1.62	-204.00	2862.00	3920	20231227	-65.10	850	20241209	60.94	1484	-7.82	20250107	1045	30.91	20250102	3330	-58.92	20240108	850	60.94	20241209	0.53	N	076080	500	112 억	142284	N	N	N	01	N
114	20250106	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1417	327	1	30.00	3051029067	2311792	4896.41	1090	1417	1090	1417	763	1090	1319.51	0.65	5158	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	320	-6.95	0.50	12	10.23	-204.00	2862.00	3920	20231227	-63.85	850	20241209	66.71	1417	0.00	20250106	1045	35.60	20250102	3330	-57.45	20240108	850	66.71	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
115	20250106	150558	57	100.00	KOSDAQ	건설	N	N	N	N	N	1417	327	1	30.00	2869794353	2183028	4623.69	1090	1417	1090	1417	763	1090	1314.59	0.65	1307	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	320	-6.95	0.50	12	9.66	-204.00	2862.00	3920	20231227	-63.85	850	20241209	66.71	1417	0.00	20250106	1045	35.60	20250102	3330	-57.45	20240108	850	66.71	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
116	20250106	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1350	260	2	23.85	1534446519	1220180	2584.36	1090	1350	1090	1417	763	1090	1257.56	0.65	3961	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	305	-6.62	0.47	12	5.40	-204.00	2862.00	3920	20231227	-65.56	850	20241209	58.82	1350	0.00	20250106	1045	29.19	20250102	3330	-59.46	20240108	850	58.82	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
117	20250106	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	186	2	17.06	789010435	636900	1348.96	1090	1305	1090	1417	763	1090	1238.83	0.65	11777	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	288	-6.25	0.45	12	2.82	-204.00	2862.00	3920	20231227	-67.45	850	20241209	50.12	1305	-2.22	20250106	1045	22.11	20250102	3330	-61.68	20240108	850	50.12	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
118	20250106	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	1195	105	2	9.63	691627858	559095	1184.17	1090	1305	1090	1417	763	1090	1237.05	0.65	7177	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	270	-5.86	0.42	12	2.47	-204.00	2862.00	3920	20231227	-69.52	850	20241209	40.59	1305	-8.43	20250106	1045	14.35	20250102	3330	-64.11	20240108	850	40.59	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
119	20250106	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	1221	131	2	12.02	656976031	530290	1123.16	1090	1305	1090	1417	763	1090	1238.90	0.65	4272	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	276	-5.99	0.43	12	2.35	-204.00	2862.00	3920	20231227	-68.85	850	20241209	43.65	1305	-6.44	20250106	1045	16.84	20250102	3330	-63.33	20240108	850	43.65	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
120	20250106	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	108	2	9.91	95739337	82224	174.15	1090	1198	1090	1417	763	1090	1164.37	0.65	3863	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	271	-5.87	0.42	12	0.36	-204.00	2862.00	3920	20231227	-69.44	850	20241209	40.94	1198	0.00	20250106	1045	14.64	20250102	3330	-64.02	20240108	850	40.94	20241209	0.53	N	076080	500	112 억	146941	Y	N	N	00	N
121	20250106	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1134	44	2	4.04	1111892	985	2.09	1090	1135	1090	1417	763	1090	1128.82	0.65	113	1154	1121	1087	1054	1020	1138	1071	113	327	500	710	1	1	22594156	256	-5.56	0.40	12	0.00	-204.00	2862.00	3920	20231227	-71.07	850	20241209	33.41	1149	-1.31	20250102	1045	8.52	20250102	3330	-65.95	20240108	850	33.41	20241209	0.53	N	076080	500	112 억	146941	N	N	N	00	N
122	20250103	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1090	37	2	3.51	51858587	47214	35.20	1053	1120	1053	1368	738	1053	1098.42	0.65	616	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	246	-5.34	0.38	12	0.21	-204.00	2862.00	3920	20231227	-72.19	850	20241209	28.24	1149	-5.13	20250102	1045	4.31	20250102	3445	-68.36	20240103	850	28.24	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
123	20250103	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1115	62	2	5.89	47583929	43320	32.29	1053	1120	1053	1368	738	1053	1098.43	0.65	616	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	252	-5.47	0.39	12	0.19	-204.00	2862.00	3920	20231227	-71.56	850	20241209	31.18	1149	-2.96	20250102	1045	6.70	20250102	3445	-67.63	20240103	850	31.18	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
124	20250103	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1119	66	2	6.27	45283431	41254	30.75	1053	1120	1053	1368	738	1053	1097.67	0.65	325	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	253	-5.49	0.39	12	0.18	-204.00	2862.00	3920	20231227	-71.45	850	20241209	31.65	1149	-2.61	20250102	1045	7.08	20250102	3445	-67.52	20240103	850	31.65	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
125	20250103	130552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1100	47	2	4.46	35794585	32666	24.35	1053	1115	1053	1368	738	1053	1095.77	0.65	-552	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	249	-5.39	0.38	12	0.14	-204.00	2862.00	3920	20231227	-71.94	850	20241209	29.41	1149	-4.26	20250102	1045	5.26	20250102	3445	-68.07	20240103	850	29.41	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
126	20250103	120550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1102	49	2	4.65	31433132	28697	21.39	1053	1115	1053	1368	738	1053	1095.35	0.65	-428	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	249	-5.40	0.39	12	0.13	-204.00	2862.00	3920	20231227	-71.89	850	20241209	29.65	1149	-4.09	20250102	1045	5.45	20250102	3445	-68.01	20240103	850	29.65	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
127	20250103	110551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1102	49	2	4.65	29037271	26516	19.77	1053	1115	1053	1368	738	1053	1095.08	0.65	-677	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	249	-5.40	0.39	12	0.12	-204.00	2862.00	3920	20231227	-71.89	850	20241209	29.65	1149	-4.09	20250102	1045	5.45	20250102	3445	-68.01	20240103	850	29.65	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
128	20250103	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1103	50	2	4.75	25073908	22917	17.08	1053	1115	1053	1368	738	1053	1094.12	0.65	-895	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	249	-5.41	0.39	12	0.10	-204.00	2862.00	3920	20231227	-71.86	850	20241209	29.76	1149	-4.00	20250102	1045	5.55	20250102	3445	-67.98	20240103	850	29.76	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
129	20250103	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1060	7	2	0.66	536916	507	0.38	1053	1060	1053	1368	738	1053	1059.01	0.65	5	1186	1119	1082	1015	978	1153	1049	113	315	500	690	1	1	22594156	239	-5.20	0.37	12	0.00	-204.00	2862.00	3920	20231227	-72.96	850	20241209	24.71	1149	-7.75	20250102	1045	1.44	20250102	3445	-69.23	20240103	850	24.71	20241209	0.53	N	076080	500	112 억	146340	N	N	N	00	N
130	20250102	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1053	15	2	1.45	146118270	133906	70.63	1045	1149	1045	1349	727	1038	1091.23	0.64	1221	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	238	-5.16	0.37	12	0.59	-204.00	2862.00	3920	20231227	-73.14	850	20241209	23.88	1149	-8.36	20250102	1045	0.77	20250102	3455	-69.52	20240102	850	23.88	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
131	20250102	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	1062	24	2	2.31	139202630	127355	67.17	1045	1149	1045	1349	727	1038	1093.03	0.64	1193	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	240	-5.21	0.37	12	0.56	-204.00	2862.00	3920	20231227	-72.91	850	20241209	24.94	1149	-7.57	20250102	1045	1.63	20250102	3455	-69.26	20240102	850	24.94	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
132	20250102	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1056	18	2	1.73	136829826	125107	65.99	1045	1149	1045	1349	727	1038	1093.70	0.64	1108	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	239	-5.18	0.37	12	0.55	-204.00	2862.00	3920	20231227	-73.06	850	20241209	24.24	1149	-8.09	20250102	1045	1.05	20250102	3455	-69.44	20240102	850	24.24	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
133	20250102	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1060	22	2	2.12	129735295	118381	62.44	1045	1149	1045	1349	727	1038	1095.91	0.64	2803	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	239	-5.20	0.37	12	0.52	-204.00	2862.00	3920	20231227	-72.96	850	20241209	24.71	1149	-7.75	20250102	1045	1.44	20250102	3455	-69.32	20240102	850	24.71	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
134	20250102	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1073	35	2	3.37	120024421	109249	57.62	1045	1149	1045	1349	727	1038	1098.63	0.64	4099	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	242	-5.26	0.37	12	0.48	-204.00	2862.00	3920	20231227	-72.63	850	20241209	26.24	1149	-6.61	20250102	1045	2.68	20250102	3455	-68.94	20240102	850	26.24	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
135	20250102	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1077	39	2	3.76	11478602	10793	5.69	1045	1079	1045	1349	727	1038	1063.52	0.64	174	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	243	-5.28	0.38	12	0.05	-204.00	2862.00	3920	20231227	-72.53	850	20241209	26.71	1079	-0.19	20250102	1045	3.06	20250102	3455	-68.83	20240102	850	26.71	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
136	20250102	100543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1050	12	2	1.16	3430795	3273	1.73	1045	1055	1045	1349	727	1038	1048.21	0.64	217	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	237	-5.15	0.37	12	0.01	-204.00	2862.00	3920	20231227	-73.21	850	20241209	23.53	1055	-0.47	20250102	1045	0.48	20250102	3455	-69.61	20240102	850	23.53	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
137	20250102	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1038	0	3	0.00	0	0	0.00	0	0	0	1349	727	1038	0.00	0.64	0	1210	1123	1057	970	904	1167	1014	113	311	500	680	1	1	22594156	235	-5.09	0.36	12	0.00	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	0	0.00	0	0	0.00	0	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History