KissMeData/011370/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	931	0	3	0.00	44526986	47902	53.00	928	932	926	1210	652	931	929.54	3.67	0	7557	940	935	930	925	920	933	923	504	279	500	680	1	1	100894865	939	2.39	0.24	12	0.05	390.00	3928.00	1280	20230531	-27.27	851	20231101	9.40	988	-5.77	20240104	923	0.87	20240118	1280	-27.27	20230531	851	9.40	20231101	1.13	N	011370	500	504 억	3702295	N	N	6	N	N
3	20240123	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	928	-3	5	-0.32	26380357	28395	31.41	928	932	926	1210	652	931	929.05	3.67	0	863	940	935	930	925	920	933	923	504	279	500	680	1	1	100894865	936	2.38	0.24	12	0.03	390.00	3928.00	1280	20230531	-27.50	851	20231101	9.05	988	-6.07	20240104	923	0.54	20240118	1280	-27.50	20230531	851	9.05	20231101	1.13	N	011370	500	504 억	3702295	N	N	6	N	N
4	20240123	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	930	-1	5	-0.11	13036626	14040	15.53	928	932	926	1210	652	931	928.53	3.67	0	-301	940	935	930	925	920	933	923	504	279	500	680	1	1	100894865	938	2.38	0.24	12	0.01	390.00	3928.00	1280	20230531	-27.34	851	20231101	9.28	988	-5.87	20240104	923	0.76	20240118	1280	-27.34	20230531	851	9.28	20231101	1.13	N	011370	500	504 억	3702295	N	N	6	N	N
5	20240123	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	931	0	3	0.00	439913	474	0.52	928	931	928	1210	652	931	928.09	3.67	0	-60	940	935	930	925	920	933	923	504	279	500	680	1	1	100894865	939	2.39	0.24	12	0.00	390.00	3928.00	1280	20230531	-27.27	851	20231101	9.40	988	-5.77	20240104	923	0.87	20240118	1280	-27.27	20230531	851	9.40	20231101	1.13	N	011370	500	504 억	3702295	N	N	6	N	N
6	20240119	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	929	2	2	0.22	138409905	148555	52.76	928	949	926	1205	649	927	931.71	3.67	0	6510	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	937	2.38	0.24	12	0.15	390.00	3928.00	1280	20230531	-27.42	851	20231101	9.17	988	-5.97	20240104	923	0.65	20240118	1280	-27.42	20230531	851	9.17	20231101	1.17	N	011370	500	504 억	3704873	N	N	9	N	N
7	20240119	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	928	1	2	0.11	132473629	142159	50.49	928	949	926	1205	649	927	931.87	3.67	0	7442	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	936	2.38	0.24	12	0.14	390.00	3928.00	1280	20230531	-27.50	851	20231101	9.05	988	-6.07	20240104	923	0.54	20240118	1280	-27.50	20230531	851	9.05	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
8	20240119	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	930	3	2	0.32	120823022	129614	46.03	928	949	926	1205	649	927	932.18	3.67	0	14172	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	938	2.38	0.24	12	0.13	390.00	3928.00	1280	20230531	-27.34	851	20231101	9.28	988	-5.87	20240104	923	0.76	20240118	1280	-27.34	20230531	851	9.28	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
9	20240119	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	933	6	2	0.65	104938031	112569	39.98	928	949	926	1205	649	927	932.21	3.67	0	21790	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	941	2.39	0.24	12	0.11	390.00	3928.00	1280	20230531	-27.11	851	20231101	9.64	988	-5.57	20240104	923	1.08	20240118	1280	-27.11	20230531	851	9.64	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
10	20240119	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	931	4	2	0.43	71413629	76632	27.22	928	949	926	1205	649	927	931.90	3.67	0	17310	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	939	2.39	0.24	12	0.08	390.00	3928.00	1280	20230531	-27.27	851	20231101	9.40	988	-5.77	20240104	923	0.87	20240118	1280	-27.27	20230531	851	9.40	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
11	20240119	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	930	3	2	0.32	36157700	38667	13.73	928	949	928	1205	649	927	935.10	3.67	0	5053	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	938	2.38	0.24	12	0.04	390.00	3928.00	1280	20230531	-27.34	851	20231101	9.28	988	-5.87	20240104	923	0.76	20240118	1280	-27.34	20230531	851	9.28	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
12	20240119	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	940	13	2	1.40	20768957	22192	7.88	928	949	928	1205	649	927	935.88	3.67	0	5106	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	948	2.41	0.24	12	0.02	390.00	3928.00	1280	20230531	-26.56	851	20231101	10.46	988	-4.86	20240104	923	1.84	20240118	1280	-26.56	20230531	851	10.46	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
13	20240119	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	937	10	2	1.08	7360175	7915	2.81	928	949	928	1205	649	927	929.90	3.67	0	2910	957	941	932	916	907	950	925	504	278	500	680	1	1	100894865	945	2.40	0.24	12	0.01	390.00	3928.00	1280	20230531	-26.80	851	20231101	10.11	988	-5.16	20240104	923	1.52	20240118	1280	-26.80	20230531	851	10.11	20231101	1.17	N	011370	500	504 억	3704873	N	N	24	N	N
14	20240118	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	927	-16	5	-1.70	262228004	281367	195.49	926	948	923	1225	661	943	932.00	3.62	0	48194	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	935	2.38	0.24	12	0.28	390.00	3928.00	1280	20230531	-27.58	851	20231101	8.93	988	-6.17	20240104	923	0.43	20240118	1280	-27.58	20230531	851	8.93	20231101	1.16	N	011370	500	504 억	3656682	N	N	24	N	N
15	20240118	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	923	-20	5	-2.12	251440593	269721	187.40	926	948	923	1225	661	943	932.22	3.62	0	49953	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	931	2.37	0.23	12	0.27	390.00	3928.00	1280	20230531	-27.89	851	20231101	8.46	988	-6.58	20240104	923	0.00	20240118	1280	-27.89	20230531	851	8.46	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
16	20240118	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	931	-12	5	-1.27	168073529	179688	124.85	926	948	926	1225	661	943	935.36	3.62	0	46809	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	939	2.39	0.24	12	0.18	390.00	3928.00	1280	20230531	-27.27	851	20231101	9.40	988	-5.77	20240104	926	0.54	20240118	1280	-27.27	20230531	851	9.40	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
17	20240118	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	934	-9	5	-0.95	131127522	140075	97.32	926	948	926	1225	661	943	936.12	3.62	0	41417	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	942	2.39	0.24	12	0.14	390.00	3928.00	1280	20230531	-27.03	851	20231101	9.75	988	-5.47	20240104	926	0.86	20240118	1280	-27.03	20230531	851	9.75	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
18	20240118	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	937	-6	5	-0.64	105706675	112868	78.42	926	948	926	1225	661	943	936.55	3.62	0	38736	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	945	2.40	0.24	12	0.11	390.00	3928.00	1280	20230531	-26.80	851	20231101	10.11	988	-5.16	20240104	926	1.19	20240118	1280	-26.80	20230531	851	10.11	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
19	20240118	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	939	-4	5	-0.42	88512783	94544	65.69	926	948	926	1225	661	943	936.21	3.62	0	33485	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	947	2.41	0.24	12	0.09	390.00	3928.00	1280	20230531	-26.64	851	20231101	10.34	988	-4.96	20240104	926	1.40	20240118	1280	-26.64	20230531	851	10.34	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
20	20240118	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	945	2	2	0.21	65953136	70619	49.07	926	945	926	1225	661	943	933.93	3.62	0	27751	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	953	2.42	0.24	12	0.07	390.00	3928.00	1280	20230531	-26.17	851	20231101	11.05	988	-4.35	20240104	926	2.05	20240118	1280	-26.17	20230531	851	11.05	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
21	20240118	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	937	-6	5	-0.64	28167610	30377	21.11	926	937	926	1225	661	943	927.27	3.62	0	2359	972	957	949	934	926	953	930	504	282	500	690	1	1	100894865	945	2.40	0.24	12	0.03	390.00	3928.00	1280	20230531	-26.80	851	20231101	10.11	988	-5.16	20240104	926	1.19	20240118	1280	-26.80	20230531	851	10.11	20231101	1.16	N	011370	500	504 억	3656682	N	N	14	N	N
22	20240117	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	943	-21	5	-2.18	136640861	143743	146.23	964	964	941	1253	675	964	950.59	3.65	0	-24199	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	951	2.42	0.24	12	0.14	390.00	3928.00	1280	20230531	-26.33	851	20231101	10.81	988	-4.55	20240104	931	1.29	20240105	1280	-26.33	20230531	851	10.81	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
23	20240117	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	943	-21	5	-2.18	130506490	137235	139.61	964	964	943	1253	675	964	950.97	3.65	0	-23035	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	951	2.42	0.24	12	0.14	390.00	3928.00	1280	20230531	-26.33	851	20231101	10.81	988	-4.55	20240104	931	1.29	20240105	1280	-26.33	20230531	851	10.81	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
24	20240117	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	948	-16	5	-1.66	113510291	119267	121.33	964	964	946	1253	675	964	951.73	3.65	0	-19145	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	956	2.43	0.24	12	0.12	390.00	3928.00	1280	20230531	-25.94	851	20231101	11.40	988	-4.05	20240104	931	1.83	20240105	1280	-25.94	20230531	851	11.40	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
25	20240117	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	950	-14	5	-1.45	96205403	101002	102.75	964	964	946	1253	675	964	952.51	3.65	0	-19693	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	959	2.44	0.24	12	0.10	390.00	3928.00	1280	20230531	-25.78	851	20231101	11.63	988	-3.85	20240104	931	2.04	20240105	1280	-25.78	20230531	851	11.63	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
26	20240117	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	950	-14	5	-1.45	59914859	62738	63.83	964	964	950	1253	675	964	955.00	3.65	0	-16702	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	959	2.44	0.24	12	0.06	390.00	3928.00	1280	20230531	-25.78	851	20231101	11.63	988	-3.85	20240104	931	2.04	20240105	1280	-25.78	20230531	851	11.63	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
27	20240117	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	953	-11	5	-1.14	40086406	41891	42.62	964	964	953	1253	675	964	956.92	3.65	0	-12348	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	962	2.44	0.24	12	0.04	390.00	3928.00	1280	20230531	-25.55	851	20231101	11.99	988	-3.54	20240104	931	2.36	20240105	1280	-25.55	20230531	851	11.99	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
28	20240117	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	960	-4	5	-0.41	22367669	23359	23.76	964	964	955	1253	675	964	957.56	3.65	0	-12042	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	969	2.46	0.24	12	0.02	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	988	-2.83	20240104	931	3.11	20240105	1280	-25.00	20230531	851	12.81	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
29	20240117	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	964	0	3	0.00	271848	282	0.29	964	964	964	1253	675	964	964.00	3.65	0	-36	979	971	967	959	955	970	958	504	289	500	710	1	1	100894865	973	2.47	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.69	851	20231101	13.28	988	-2.43	20240104	931	3.54	20240105	1280	-24.69	20230531	851	13.28	20231101	1.16	N	011370	500	504 억	3680884	N	N	14	N	N
30	20240116	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	964	-9	5	-0.92	95021574	98203	113.45	964	975	963	1264	682	973	967.61	3.66	0	-6956	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	973	2.47	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.69	851	20231101	13.28	988	-2.43	20240104	931	3.54	20240105	1280	-24.69	20230531	851	13.28	20231101	1.16	N	011370	500	504 억	3687841	N	N	14	N	N
31	20240116	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	967	-6	5	-0.62	82224679	84948	98.14	964	975	963	1264	682	973	967.94	3.66	0	-1168	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	976	2.48	0.25	12	0.08	390.00	3928.00	1280	20230531	-24.45	851	20231101	13.63	988	-2.13	20240104	931	3.87	20240105	1280	-24.45	20230531	851	13.63	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
32	20240116	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	0	3	0.00	73714584	76158	87.98	964	975	963	1264	682	973	967.92	3.66	0	-2548	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	982	2.49	0.25	12	0.08	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
33	20240116	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	968	-5	5	-0.51	58804153	60785	70.22	964	975	963	1264	682	973	967.41	3.66	0	-1599	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	977	2.48	0.25	12	0.06	390.00	3928.00	1280	20230531	-24.38	851	20231101	13.75	988	-2.02	20240104	931	3.97	20240105	1280	-24.38	20230531	851	13.75	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
34	20240116	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	0	3	0.00	47882961	49534	57.23	964	975	963	1264	682	973	966.67	3.66	0	-297	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	982	2.49	0.25	12	0.05	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
35	20240116	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	968	-5	5	-0.51	38802462	40191	46.43	964	973	963	1264	682	973	965.45	3.66	0	-1259	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	977	2.48	0.25	12	0.04	390.00	3928.00	1280	20230531	-24.38	851	20231101	13.75	988	-2.02	20240104	931	3.97	20240105	1280	-24.38	20230531	851	13.75	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
36	20240116	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	967	-6	5	-0.62	24414349	25305	29.23	964	973	963	1264	682	973	964.80	3.66	0	-566	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	976	2.48	0.25	12	0.03	390.00	3928.00	1280	20230531	-24.45	851	20231101	13.63	988	-2.13	20240104	931	3.87	20240105	1280	-24.45	20230531	851	13.63	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
37	20240116	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	966	-7	5	-0.72	3268046	3390	3.92	964	967	964	1264	682	973	964.03	3.66	0	-354	1003	987	966	950	929	991	954	504	291	500	720	1	1	100894865	975	2.48	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	988	-2.23	20240104	931	3.76	20240105	1280	-24.53	20230531	851	13.51	20231101	1.16	N	011370	500	504 억	3687841	N	N	8	N	N
38	20240115	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	0	3	0.00	84280270	86558	85.91	973	982	945	1264	682	973	973.69	3.67	0	-17368	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	982	2.49	0.25	12	0.09	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.16	N	011370	500	504 억	3705222	N	N	8	N	N
39	20240115	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	978	5	2	0.51	76566372	78613	78.02	973	982	945	1264	682	973	973.97	3.67	0	-16935	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	987	2.51	0.25	12	0.08	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	988	-1.01	20240104	931	5.05	20240105	1280	-23.59	20230531	851	14.92	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
40	20240115	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	6	2	0.62	61516829	63132	62.66	973	982	945	1264	682	973	974.42	3.67	0	-12266	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	988	2.51	0.25	12	0.06	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
41	20240115	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	6	2	0.62	49100077	50426	50.05	973	982	945	1264	682	973	973.71	3.67	0	-9293	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	988	2.51	0.25	12	0.05	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
42	20240115	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	978	5	2	0.51	40952940	42090	41.77	973	982	945	1264	682	973	972.99	3.67	0	-8277	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	987	2.51	0.25	12	0.04	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	988	-1.01	20240104	931	5.05	20240105	1280	-23.59	20230531	851	14.92	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
43	20240115	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	980	7	2	0.72	32075118	33001	32.75	973	982	945	1264	682	973	971.94	3.67	0	-5489	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	989	2.51	0.25	12	0.03	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	988	-0.81	20240104	931	5.26	20240105	1280	-23.44	20230531	851	15.16	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
44	20240115	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	982	9	2	0.92	23732978	24482	24.30	973	982	945	1264	682	973	969.41	3.67	0	-5111	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	991	2.52	0.25	12	0.02	390.00	3928.00	1280	20230531	-23.28	851	20231101	15.39	988	-0.61	20240104	931	5.48	20240105	1280	-23.28	20230531	851	15.39	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
45	20240115	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	1	2	0.10	2305137	2369	2.35	973	974	973	1264	682	973	973.04	3.67	0	-1768	994	983	972	961	950	984	962	504	291	500	720	1	1	100894865	983	2.50	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.91	851	20231101	14.45	988	-1.42	20240104	931	4.62	20240105	1280	-23.91	20230531	851	14.45	20231101	1.16	N	011370	500	504 억	3705222	N	N	18	N	N
46	20240112	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	0	3	0.00	98103210	100657	107.84	973	983	961	1264	682	973	974.63	3.68	0	-8475	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	982	2.49	0.25	12	0.10	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.17	N	011370	500	504 억	3715912	N	N	18	N	N
47	20240112	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	-4	5	-0.41	96559681	99066	106.13	973	983	961	1264	682	973	974.70	3.68	0	-8374	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	978	2.48	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
48	20240112	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	0	3	0.00	89369464	91662	98.20	973	983	961	1264	682	973	974.99	3.68	0	-8598	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	982	2.49	0.25	12	0.09	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
49	20240112	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	6	2	0.62	65078884	66831	71.60	973	983	961	1264	682	973	973.78	3.68	0	-6883	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	988	2.51	0.25	12	0.07	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
50	20240112	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	981	8	2	0.82	52260366	53738	57.57	973	983	961	1264	682	973	972.50	3.68	0	-5616	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	990	2.52	0.25	12	0.05	390.00	3928.00	1280	20230531	-23.36	851	20231101	15.28	988	-0.71	20240104	931	5.37	20240105	1280	-23.36	20230531	851	15.28	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
51	20240112	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	2	2	0.21	33135864	34225	36.67	973	975	961	1264	682	973	968.18	3.68	0	-5574	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	984	2.50	0.25	12	0.03	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	988	-1.32	20240104	931	4.73	20240105	1280	-23.83	20230531	851	14.57	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
52	20240112	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	965	-8	5	-0.82	15086188	15610	16.72	973	973	963	1264	682	973	966.44	3.68	0	-4774	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	974	2.47	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.61	851	20231101	13.40	988	-2.33	20240104	931	3.65	20240105	1280	-24.61	20230531	851	13.40	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
53	20240112	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	965	-8	5	-0.82	885654	915	0.98	973	973	963	1264	682	973	967.93	3.68	0	1	993	982	971	960	949	988	966	504	291	500	720	1	1	100894865	974	2.47	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.61	851	20231101	13.40	988	-2.33	20240104	931	3.65	20240105	1280	-24.61	20230531	851	13.40	20231101	1.17	N	011370	500	504 억	3715912	N	N	19	N	N
54	20240111	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	3	2	0.31	90533642	92929	72.63	960	982	960	1261	679	970	974.22	3.69	-14192	-8986	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	982	2.49	0.25	12	0.09	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.16	N	011370	500	504 억	3724697	N	N	19	N	N
55	20240111	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	0	3	0.00	82461775	84656	66.17	960	982	960	1261	679	970	974.08	3.69	-14192	-8986	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	979	2.49	0.25	12	0.08	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	988	-1.82	20240104	931	4.19	20240105	1280	-24.22	20230531	851	13.98	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
56	20240111	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	2	2	0.21	68740579	70547	55.14	960	982	960	1261	679	970	974.39	3.69	-14192	-7618	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	981	2.49	0.25	12	0.07	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
57	20240111	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	971	1	2	0.10	50317853	51637	40.36	960	982	960	1261	679	970	974.45	3.69	-14192	-7004	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	980	2.49	0.25	12	0.05	390.00	3928.00	1280	20230531	-24.14	851	20231101	14.10	988	-1.72	20240104	931	4.30	20240105	1280	-24.14	20230531	851	14.10	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
58	20240111	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	2	2	0.21	33332349	34163	26.70	960	982	960	1261	679	970	975.69	3.69	-14192	-4891	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	981	2.49	0.25	12	0.03	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
59	20240111	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	978	8	2	0.82	22445612	22996	17.97	960	982	960	1261	679	970	976.07	3.69	-14192	-247	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	987	2.51	0.25	12	0.02	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	988	-1.01	20240104	931	5.05	20240105	1280	-23.59	20230531	851	14.92	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
60	20240111	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	9	2	0.93	16179081	16593	12.97	960	982	960	1261	679	970	975.05	3.69	-14192	-224	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	988	2.51	0.25	12	0.02	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
61	20240111	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	3	2	0.31	3128315	3249	2.54	960	973	960	1261	679	970	962.85	3.69	-14192	102	1006	988	964	946	922	997	955	504	291	500	710	1	1	100894865	982	2.49	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.16	N	011370	500	504 억	3724697	N	N	10	N	N
62	20240110	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	1	2	0.10	124030331	127936	125.30	969	982	940	1259	679	969	969.47	3.73	0	-20328	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	979	2.49	0.25	12	0.13	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	988	-1.82	20240104	931	4.19	20240105	1280	-24.22	20230531	851	13.98	20231101	1.15	N	011370	500	504 억	3759425	N	N	10	N	N
63	20240110	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	1	2	0.10	118666477	122407	119.89	969	982	940	1259	679	969	969.44	3.73	0	-20208	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	979	2.49	0.25	12	0.12	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	988	-1.82	20240104	931	4.19	20240105	1280	-24.22	20230531	851	13.98	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
64	20240110	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	4	2	0.41	104271066	107583	105.37	969	982	940	1259	679	969	969.22	3.73	0	-9306	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	982	2.49	0.25	12	0.11	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
65	20240110	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	3	2	0.31	96260025	99342	97.30	969	982	940	1259	679	969	968.98	3.73	0	-6856	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
66	20240110	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	0	3	0.00	90017333	92919	91.01	969	982	940	1259	679	969	968.77	3.73	0	-2754	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	978	2.48	0.25	12	0.09	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
67	20240110	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	4	2	0.41	58611772	60407	59.16	969	982	965	1259	679	969	970.28	3.73	0	-3745	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	982	2.49	0.25	12	0.06	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
68	20240110	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	3	2	0.31	28026180	28972	28.38	969	973	965	1259	679	969	967.35	3.73	0	-3123	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.03	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
69	20240110	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	4	2	0.41	67896	70	0.07	969	973	969	1259	679	969	969.94	3.73	0	0	986	977	969	960	952	977	960	504	290	500	710	1	1	100894865	982	2.49	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	988	-1.52	20240104	931	4.51	20240105	1280	-23.98	20230531	851	14.34	20231101	1.15	N	011370	500	504 억	3759425	N	N	15	N	N
70	20240109	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	0	3	0.00	99099706	102102	86.14	969	978	961	1259	679	969	970.60	3.72	0	10235	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	978	2.48	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.15	N	011370	500	504 억	3749190	N	N	15	N	N
71	20240109	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	0	3	0.00	93412546	96221	81.18	969	978	961	1259	679	969	970.81	3.72	0	10382	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	978	2.48	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
72	20240109	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	1	2	0.10	86266490	88845	74.96	969	978	961	1259	679	969	970.98	3.72	0	10381	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	979	2.49	0.25	12	0.09	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	988	-1.82	20240104	931	4.19	20240105	1280	-24.22	20230531	851	13.98	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
73	20240109	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	3	2	0.31	67667908	69683	58.79	969	978	961	1259	679	969	971.08	3.72	0	5008	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.07	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
74	20240109	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	3	2	0.31	46577791	47995	40.49	969	978	961	1259	679	969	970.47	3.72	0	3588	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.05	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
75	20240109	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	3	2	0.31	36882574	38026	32.08	969	978	961	1259	679	969	969.93	3.72	0	1556	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.04	390.00	3928.00	1280	20230531	-24.06	851	20231101	14.22	988	-1.62	20240104	931	4.40	20240105	1280	-24.06	20230531	851	14.22	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
76	20240109	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	5	2	0.52	18726712	19264	16.25	969	978	967	1259	679	969	972.11	3.72	0	-1345	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	983	2.50	0.25	12	0.02	390.00	3928.00	1280	20230531	-23.91	851	20231101	14.45	988	-1.42	20240104	931	4.62	20240105	1280	-23.91	20230531	851	14.45	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
77	20240109	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	0	3	0.00	2737689	2817	2.38	969	973	969	1259	679	969	971.85	3.72	0	257	996	982	966	952	936	974	944	504	290	500	710	1	1	100894865	978	2.48	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.15	N	011370	500	504 억	3749190	N	N	19	N	N
78	20240108	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	-6	5	-0.62	115101578	118524	99.38	975	980	950	1267	683	975	971.12	3.72	0	-5690	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	978	2.48	0.25	12	0.12	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.14	N	011370	500	504 억	3754883	N	N	19	N	N
79	20240108	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	966	-9	5	-0.92	109990998	113232	94.94	975	980	950	1267	683	975	971.38	3.72	0	-4724	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	975	2.48	0.25	12	0.11	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	988	-2.23	20240104	931	3.76	20240105	1280	-24.53	20230531	851	13.51	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
80	20240108	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	-5	5	-0.51	95858810	98619	82.69	975	980	950	1267	683	975	972.01	3.72	0	-2931	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	979	2.49	0.25	12	0.10	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	988	-1.82	20240104	931	4.19	20240105	1280	-24.22	20230531	851	13.98	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
81	20240108	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	0	3	0.00	51412207	52653	44.15	975	980	967	1267	683	975	976.43	3.72	0	-3605	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	984	2.50	0.25	12	0.05	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	988	-1.32	20240104	931	4.73	20240105	1280	-23.83	20230531	851	14.57	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
82	20240108	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	977	2	2	0.21	35144624	36005	30.19	975	980	967	1267	683	975	976.10	3.72	0	-3368	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	986	2.51	0.25	12	0.04	390.00	3928.00	1280	20230531	-23.67	851	20231101	14.81	988	-1.11	20240104	931	4.94	20240105	1280	-23.67	20230531	851	14.81	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
83	20240108	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	4	2	0.41	26098832	26758	22.44	975	979	967	1267	683	975	975.37	3.72	0	-2976	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	988	2.51	0.25	12	0.03	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
84	20240108	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	0	3	0.00	16632775	17065	14.31	975	979	967	1267	683	975	974.67	3.72	0	-2551	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	984	2.50	0.25	12	0.02	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	988	-1.32	20240104	931	4.73	20240105	1280	-23.83	20230531	851	14.57	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
85	20240108	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	-1	5	-0.10	1851425	1899	1.59	975	975	974	1267	683	975	974.95	3.72	0	-853	1020	997	964	941	908	1009	953	504	292	500	720	1	1	100894865	983	2.50	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.91	851	20231101	14.45	988	-1.42	20240104	931	4.62	20240105	1280	-23.91	20230531	851	14.45	20231101	1.14	N	011370	500	504 억	3754883	N	N	27	N	N
86	20240105	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	1	2	0.10	115702917	119259	106.76	974	987	931	1266	682	974	970.18	3.73	0	-7998	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	984	2.50	0.25	12	0.12	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	988	-1.32	20240104	931	4.73	20240105	1280	-23.83	20230531	851	14.57	20231101	1.14	N	011370	500	504 억	3762893	N	N	27	N	N
87	20240105	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	976	2	2	0.21	112349763	115819	103.68	974	987	931	1266	682	974	970.05	3.73	0	-7786	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	985	2.50	0.25	12	0.11	390.00	3928.00	1280	20230531	-23.75	851	20231101	14.69	988	-1.21	20240104	931	4.83	20240105	1280	-23.75	20230531	851	14.69	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
88	20240105	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	978	4	2	0.41	96923136	99889	89.42	974	987	931	1266	682	974	970.31	3.73	0	-7692	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	987	2.51	0.25	12	0.10	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	988	-1.01	20240104	931	5.05	20240105	1280	-23.59	20230531	851	14.92	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
89	20240105	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	1	2	0.10	71820699	74050	66.29	974	987	931	1266	682	974	969.89	3.73	0	-8338	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	984	2.50	0.25	12	0.07	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	988	-1.32	20240104	931	4.73	20240105	1280	-23.83	20230531	851	14.57	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
90	20240105	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	983	9	2	0.92	71000101	73208	65.54	974	987	931	1266	682	974	969.84	3.73	0	-7961	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	992	2.52	0.25	12	0.07	390.00	3928.00	1280	20230531	-23.20	851	20231101	15.51	988	-0.51	20240104	931	5.59	20240105	1280	-23.20	20230531	851	15.51	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
91	20240105	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	5	2	0.51	64552319	66645	59.66	974	985	931	1266	682	974	968.60	3.73	0	-7027	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	988	2.51	0.25	12	0.07	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	931	5.16	20240105	1280	-23.52	20230531	851	15.04	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
92	20240105	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	-5	5	-0.51	16159539	16807	15.05	974	975	931	1266	682	974	961.48	3.73	0	698	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	978	2.48	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	988	-1.92	20240104	931	4.08	20240105	1280	-24.30	20230531	851	13.87	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
93	20240105	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	0	3	0.00	336024	345	0.31	974	974	970	1266	682	974	973.98	3.73	0	-22	1000	986	974	960	948	994	968	504	292	500	720	1	1	100894865	983	2.50	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.91	851	20231101	14.45	988	-1.42	20240104	950	2.53	20240102	1280	-23.91	20230531	851	14.45	20231101	1.14	N	011370	500	504 억	3762893	N	N	40	N	N
94	20240104	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	3	2	0.31	109115349	111568	160.40	970	988	962	1262	680	971	978.02	3.73	0	2937	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	983	2.50	0.25	12	0.11	390.00	3928.00	1280	20230531	-23.91	851	20231101	14.45	988	-1.42	20240104	950	2.53	20240102	1280	-23.91	20230531	851	14.45	20231101	1.14	N	011370	500	504 억	3759956	N	N	40	N	N
95	20240104	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	978	7	2	0.72	106932780	109330	157.18	970	988	962	1262	680	971	978.07	3.73	0	3311	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	987	2.51	0.25	12	0.11	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	988	-1.01	20240104	950	2.95	20240102	1280	-23.59	20230531	851	14.92	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
96	20240104	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	8	2	0.82	99098586	101314	145.66	970	988	962	1262	680	971	978.13	3.73	0	5068	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	988	2.51	0.25	12	0.10	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	988	-0.91	20240104	950	3.05	20240102	1280	-23.52	20230531	851	15.04	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
97	20240104	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	984	13	2	1.34	85466874	87431	125.70	970	988	962	1262	680	971	977.54	3.73	0	2068	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	993	2.52	0.25	12	0.09	390.00	3928.00	1280	20230531	-23.12	851	20231101	15.63	988	-0.40	20240104	950	3.58	20240102	1280	-23.12	20230531	851	15.63	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
98	20240104	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	984	13	2	1.34	75612222	77415	111.30	970	988	962	1262	680	971	976.71	3.73	0	-459	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	993	2.52	0.25	12	0.08	390.00	3928.00	1280	20230531	-23.12	851	20231101	15.63	988	-0.40	20240104	950	3.58	20240102	1280	-23.12	20230531	851	15.63	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
99	20240104	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	981	10	2	1.03	60147246	61685	88.68	970	988	962	1262	680	971	975.07	3.73	0	-3085	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	990	2.52	0.25	12	0.06	390.00	3928.00	1280	20230531	-23.36	851	20231101	15.28	988	-0.71	20240104	950	3.26	20240102	1280	-23.36	20230531	851	15.28	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
100	20240104	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	976	5	2	0.51	39358566	40487	58.21	970	978	962	1262	680	971	972.13	3.73	0	-2028	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	985	2.50	0.25	12	0.04	390.00	3928.00	1280	20230531	-23.75	851	20231101	14.69	981	-0.51	20240102	950	2.74	20240102	1280	-23.75	20230531	851	14.69	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
101	20240104	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	976	5	2	0.51	3489280	3596	5.17	970	976	970	1262	680	971	970.32	3.73	0	0	989	979	967	957	945	985	963	504	291	500	710	1	1	100894865	985	2.50	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.75	851	20231101	14.69	981	-0.51	20240102	950	2.74	20240102	1280	-23.75	20230531	851	14.69	20231101	1.14	N	011370	500	504 억	3759956	N	N	56	N	N
102	20240103	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	971	10	2	1.04	67244602	69557	40.32	960	977	955	1249	673	961	966.76	3.74	0	-13902	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	980	2.49	0.25	12	0.07	390.00	3928.00	1280	20230531	-24.14	851	20231101	14.10	981	-1.02	20240102	950	2.21	20240102	1280	-24.14	20230531	851	14.10	20231101	1.14	N	011370	500	504 억	3773734	N	N	56	N	N
103	20240103	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	969	8	2	0.83	61221707	63337	36.71	960	977	955	1249	673	961	966.60	3.74	0	-14253	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	978	2.48	0.25	12	0.06	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	981	-1.22	20240102	950	2.00	20240102	1280	-24.30	20230531	851	13.87	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
104	20240103	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	973	12	2	1.25	53612287	55479	32.16	960	977	955	1249	673	961	966.35	3.74	0	-14253	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	982	2.49	0.25	12	0.05	390.00	3928.00	1280	20230531	-23.98	851	20231101	14.34	981	-0.82	20240102	950	2.42	20240102	1280	-23.98	20230531	851	14.34	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
105	20240103	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	970	9	2	0.94	38641224	40093	23.24	960	973	955	1249	673	961	963.79	3.74	0	-14208	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	979	2.49	0.25	12	0.04	390.00	3928.00	1280	20230531	-24.22	851	20231101	13.98	981	-1.12	20240102	950	2.11	20240102	1280	-24.22	20230531	851	13.98	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
106	20240103	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	968	7	2	0.73	24209725	25195	14.60	960	970	955	1249	673	961	960.89	3.74	0	-12512	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	977	2.48	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.38	851	20231101	13.75	981	-1.33	20240102	950	1.89	20240102	1280	-24.38	20230531	851	13.75	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
107	20240103	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	959	-2	5	-0.21	16405208	17127	9.93	960	961	955	1249	673	961	957.86	3.74	0	-7429	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	968	2.46	0.24	12	0.02	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	981	-2.24	20240102	950	0.95	20240102	1280	-25.08	20230531	851	12.69	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
108	20240103	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	959	-2	5	-0.21	8385039	8749	5.07	960	961	955	1249	673	961	958.40	3.74	0	-3625	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	968	2.46	0.24	12	0.01	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	981	-2.24	20240102	950	0.95	20240102	1280	-25.08	20230531	851	12.69	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
109	20240103	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	959	-2	5	-0.21	1274854	1328	0.77	960	960	959	1249	673	961	959.98	3.74	0	-29	995	978	964	947	933	971	940	504	288	500	710	1	1	100894865	968	2.46	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	981	-2.24	20240102	950	0.95	20240102	1280	-25.08	20230531	851	12.69	20231101	1.14	N	011370	500	504 억	3773734	N	N	76	N	N
110	20240102	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	961	-19	5	-1.94	165761725	172361	114.73	980	981	950	1274	686	980	961.72	3.74	6600	-2361	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	970	2.46	0.24	12	0.17	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	981	-2.04	20240102	950	1.16	20240102	1280	-24.92	20230531	851	12.93	20231101	1.18	N	011370	500	504 억	3775933	N	N	76	N	N
111	20240102	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	961	-19	5	-1.94	159334727	165673	110.28	980	981	950	1274	686	980	961.74	3.74	6600	1590	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	970	2.46	0.24	12	0.16	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	981	-2.04	20240102	950	1.16	20240102	1280	-24.92	20230531	851	12.93	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
112	20240102	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	963	-17	5	-1.73	151074649	157093	104.57	980	981	950	1274	686	980	961.69	3.74	6600	3590	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	972	2.47	0.25	12	0.16	390.00	3928.00	1280	20230531	-24.77	851	20231101	13.16	981	-1.83	20240102	950	1.37	20240102	1280	-24.77	20230531	851	13.16	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
113	20240102	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	964	-16	5	-1.63	128514864	133621	88.94	980	981	950	1274	686	980	961.79	3.74	6600	6463	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	973	2.47	0.25	12	0.13	390.00	3928.00	1280	20230531	-24.69	851	20231101	13.28	981	-1.73	20240102	950	1.47	20240102	1280	-24.69	20230531	851	13.28	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
114	20240102	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	965	-15	5	-1.53	77865709	80918	53.86	980	981	950	1274	686	980	962.28	3.74	6600	3078	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	974	2.47	0.25	12	0.08	390.00	3928.00	1280	20230531	-24.61	851	20231101	13.40	981	-1.63	20240102	950	1.58	20240102	1280	-24.61	20230531	851	13.40	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
115	20240102	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	961	-19	5	-1.94	67267078	69894	46.52	980	981	950	1274	686	980	962.42	3.74	6600	2122	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	970	2.46	0.24	12	0.07	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	981	-2.04	20240102	950	1.16	20240102	1280	-24.92	20230531	851	12.93	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
116	20240102	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	981	1	2	0.10	2087216	2132	1.42	980	981	973	1274	686	980	978.99	3.74	6600	-1746	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	990	2.52	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.36	851	20231101	15.28	981	0.00	20240102	973	0.82	20240102	1280	-23.36	20230531	851	15.28	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N
117	20240102	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	980	0	3	0.00	0	0	0.00	0	0	0	1274	686	980	0.00	3.74	6600	0	1033	1006	978	951	923	992	937	504	294	500	720	1	1	100894865	989	2.51	0.25	12	0.00	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	0	0.00	0	0	0.00	0	1280	-23.44	20230531	851	15.16	20231101	1.18	N	011370	500	504 억	3775933	N	N	113	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History