KissMeData/036190/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	0	3	0.00	129841650	5096	123.21	25450	25600	25200	33050	17850	25450	25479.14	17.98	-154	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1527	4.02	0.46	12	0.08	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	26050	-2.30	20250122	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
3	20250124	150439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	-200	5	-0.79	122315200	4800	116.05	25450	25600	25200	33050	17850	25450	25482.33	17.98	-54	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1515	3.99	0.46	12	0.08	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	26050	-3.07	20250122	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
4	20250124	140439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	0	3	0.00	102820650	4031	97.46	25450	25600	25350	33050	17850	25450	25507.48	17.98	-144	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1527	4.02	0.46	12	0.07	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	26050	-2.30	20250122	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
5	20250124	130440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25500	50	2	0.20	81414100	3190	77.13	25450	25600	25350	33050	17850	25450	25521.66	17.98	-149	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1530	4.03	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.19	23000	20240805	10.87	26050	-2.11	20250122	24400	4.51	20250106	33200	-23.19	20240821	23000	10.87	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
6	20250124	120437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	100	2	0.39	71408150	2797	67.63	25450	25600	25350	33050	17850	25450	25530.26	17.98	135	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1533	4.03	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	26050	-1.92	20250122	24400	4.71	20250106	33200	-23.04	20240821	23000	11.09	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
7	20250124	110439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	150	2	0.59	66893550	2620	63.35	25450	25600	25350	33050	17850	25450	25531.89	17.98	111	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1536	4.04	0.46	12	0.04	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	26050	-1.73	20250122	24400	4.92	20250106	33200	-22.89	20240821	23000	11.30	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
8	20250124	100437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	150	2	0.59	49651550	1944	47.00	25450	25600	25350	33050	17850	25450	25540.92	17.98	218	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1536	4.04	0.46	12	0.03	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	26050	-1.73	20250122	24400	4.92	20250106	33200	-22.89	20240821	23000	11.30	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
9	20250124	090439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	0	3	0.00	50900	2	0.05	25450	25450	25450	33050	17850	25450	25450.00	17.98	-1	26183	25816	25583	25216	24983	25700	25100	30	7600	500	18830	50	1	6000000	1527	4.02	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	26050	-2.30	20250122	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1079052	N	N	N	N
10	20250123	160439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	-200	5	-0.78	101198350	3970	35.81	25950	25950	25350	33300	18000	25650	25490.77	18.01	-1894	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1527	4.02	0.46	12	0.07	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	26050	-2.30	20250122	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
11	20250123	150437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-250	5	-0.97	97971900	3843	34.66	25950	25950	25350	33300	18000	25650	25493.60	18.01	-1832	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1524	4.01	0.46	12	0.06	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	26050	-2.50	20250122	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
12	20250123	140437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	-100	5	-0.39	69738400	2733	24.65	25950	25950	25350	33300	18000	25650	25517.16	18.01	-1057	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1533	4.03	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	26050	-1.92	20250122	24400	4.71	20250106	33200	-23.04	20240821	23000	11.09	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
13	20250123	130436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	-200	5	-0.78	52461750	2053	18.52	25950	25950	25350	33300	18000	25650	25553.70	18.01	-869	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1527	4.02	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	26050	-2.30	20250122	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
14	20250123	120436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-250	5	-0.97	47991350	1877	16.93	25950	25950	25350	33300	18000	25650	25568.11	18.01	-820	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1524	4.01	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	26050	-2.50	20250122	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
15	20250123	110437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-250	5	-0.97	45578350	1782	16.07	25950	25950	25350	33300	18000	25650	25577.08	18.01	-821	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1524	4.01	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	26050	-2.50	20250122	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
16	20250123	100435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	-300	5	-1.17	42550550	1663	15.00	25950	25950	25350	33300	18000	25650	25586.62	18.01	-808	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1521	4.00	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	26050	-2.69	20250122	24400	3.89	20250106	33200	-23.64	20240821	23000	10.22	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
17	20250123	090435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	0	3	0.00	1452300	56	0.51	25950	25950	25650	33300	18000	25650	25933.93	18.01	-16	26383	26016	25683	25316	24983	26200	25500	30	7650	500	18980	50	1	6000000	1539	4.05	0.46	12	0.00	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	26050	-1.54	20250122	24400	5.12	20250106	33200	-22.74	20240821	23000	11.52	20240805	0.28	N	036190	500	30 억	1080880	N	N	N	N
18	20250122	160434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	50	2	0.20	285991100	11087	124.94	25600	26050	25350	33250	17950	25600	25795.17	17.99	1336	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1539	4.05	0.46	12	0.18	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	26050	-1.54	20250122	24400	5.12	20250106	33200	-22.74	20240821	23000	11.52	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
19	20250122	150435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	150	2	0.59	252704100	9791	110.33	25600	26050	25350	33250	17950	25600	25809.84	17.99	1610	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1545	4.07	0.46	12	0.16	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	26050	-1.15	20250122	24400	5.53	20250106	33200	-22.44	20240821	23000	11.96	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
20	20250122	140433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	250	2	0.98	242914750	9411	106.05	25600	26050	25350	33250	17950	25600	25811.79	17.99	1672	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1551	4.08	0.47	12	0.16	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	26050	-0.77	20250122	24400	5.94	20250106	33200	-22.14	20240821	23000	12.39	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
21	20250122	130435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	150	2	0.59	241570650	9359	105.47	25600	26050	25350	33250	17950	25600	25811.59	17.99	1716	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1545	4.07	0.46	12	0.16	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	26050	-1.15	20250122	24400	5.53	20250106	33200	-22.44	20240821	23000	11.96	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
22	20250122	120433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	250	2	0.98	221756100	8591	96.81	25600	26050	25350	33250	17950	25600	25812.61	17.99	2160	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1551	4.08	0.47	12	0.14	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	26050	-0.77	20250122	24400	5.94	20250106	33200	-22.14	20240821	23000	12.39	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
23	20250122	110434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	200	2	0.78	158819950	6149	69.29	25600	26050	25350	33250	17950	25600	25828.58	17.99	731	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1548	4.07	0.47	12	0.10	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	26050	-0.96	20250122	24400	5.74	20250106	33200	-22.29	20240821	23000	12.17	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
24	20250122	100434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	250	2	0.98	125280150	4848	54.63	25600	26050	25350	33250	17950	25600	25841.62	17.99	278	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1551	4.08	0.47	12	0.08	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	26050	-0.77	20250122	24400	5.94	20250106	33200	-22.14	20240821	23000	12.39	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
25	20250122	090434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	0	3	0.00	8913600	350	3.94	25600	25650	25350	33250	17950	25600	25467.43	17.99	205	26000	25800	25450	25250	24900	25900	25350	30	7650	500	18940	50	1	6000000	1536	4.04	0.46	12	0.01	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	25800	-0.78	20250110	24400	4.92	20250106	33200	-22.89	20240821	23000	11.30	20240805	0.28	N	036190	500	30 억	1079576	N	N	N	N
26	20250121	160432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	350	2	1.39	224871200	8874	271.46	25350	25650	25100	32800	17700	25250	25340.46	17.97	1267	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1536	4.04	0.46	12	0.15	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	25800	-0.78	20250110	24400	4.92	20250106	33200	-22.89	20240821	23000	11.30	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
27	20250121	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	300	2	1.19	209790100	8284	253.41	25350	25650	25100	32800	17700	25250	25324.73	17.97	1236	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1533	4.03	0.46	12	0.14	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	25800	-0.97	20250110	24400	4.71	20250106	33200	-23.04	20240821	23000	11.09	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
28	20250121	140433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	350	2	1.39	202630850	8004	244.85	25350	25650	25100	32800	17700	25250	25316.20	17.97	1280	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1536	4.04	0.46	12	0.13	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	25800	-0.78	20250110	24400	4.92	20250106	33200	-22.89	20240821	23000	11.30	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
29	20250121	130432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	100	2	0.40	159922300	6331	193.67	25350	25500	25100	32800	17700	25250	25260.20	17.97	1214	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1521	4.00	0.46	12	0.11	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	25800	-1.74	20250110	24400	3.89	20250106	33200	-23.64	20240821	23000	10.22	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
30	20250121	120423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	100	2	0.40	143673850	5690	174.06	25350	25500	25100	32800	17700	25250	25250.24	17.97	1181	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1521	4.00	0.46	12	0.09	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	25800	-1.74	20250110	24400	3.89	20250106	33200	-23.64	20240821	23000	10.22	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
31	20250121	110414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	0	3	0.00	87005600	3455	105.69	25350	25350	25100	32800	17700	25250	25182.52	17.97	1081	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1515	3.99	0.46	12	0.06	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
32	20250121	100409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	-100	5	-0.40	67045750	2662	81.43	25350	25350	25150	32800	17700	25250	25186.23	17.97	916	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1509	3.97	0.45	12	0.04	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
33	20250121	090432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	50	2	0.20	430200	17	0.52	25350	25350	25300	32800	17700	25250	25305.88	17.97	6	25450	25350	25200	25100	24950	25400	25150	30	7550	500	18680	50	1	6000000	1518	3.99	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.27	N	036190	500	30 억	1078309	N	N	N	N
34	20250120	160430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	200	2	0.80	82191600	3269	25.83	25100	25300	25050	32550	17550	25050	25142.70	17.97	-158	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1515	3.99	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
35	20250120	150432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	150	2	0.60	76442250	3040	24.02	25100	25300	25050	32550	17550	25050	25145.48	17.97	-137	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1512	3.98	0.45	12	0.05	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
36	20250120	140431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	100	2	0.40	53228250	2117	16.73	25100	25300	25050	32550	17550	25050	25143.25	17.97	-137	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1509	3.97	0.45	12	0.04	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
37	20250120	130430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	100	2	0.40	48647000	1935	15.29	25100	25300	25050	32550	17550	25050	25140.57	17.97	-137	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1509	3.97	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
38	20250120	120431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	50	2	0.20	43127200	1715	13.55	25100	25300	25100	32550	17550	25050	25147.06	17.97	-137	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1506	3.96	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
39	20250120	110432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	100	2	0.40	31202250	1240	9.80	25100	25300	25100	32550	17550	25050	25163.10	17.97	-292	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1509	3.97	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
40	20250120	100431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	100	2	0.40	20547650	816	6.45	25100	25300	25100	32550	17550	25050	25180.94	17.97	-136	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1509	3.97	0.45	12	0.01	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
41	20250120	090432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	250	2	1.00	981450	39	0.31	25100	25300	25100	32550	17550	25050	25165.38	17.97	-6	25816	25432	25216	24832	24616	25325	24725	30	7500	500	18530	50	1	6000000	1518	3.99	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.25	N	036190	500	30 억	1078467	N	N	N	N
42	20250117	160429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25050	0	3	0.00	318900500	12654	723.50	25300	25600	25000	32550	17550	25050	25201.56	17.90	4690	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1503	3.95	0.45	12	0.21	6334.00	55473.00	33200	20240821	-24.55	23000	20240805	8.91	25800	-2.91	20250110	24400	2.66	20250106	33200	-24.55	20240821	23000	8.91	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
43	20250117	150430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	100	2	0.40	316719700	12567	718.52	25300	25600	25000	32550	17550	25050	25202.49	17.90	4707	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1509	3.97	0.45	12	0.21	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
44	20250117	140431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	250	2	1.00	95703750	3771	215.61	25300	25600	25100	32550	17550	25050	25378.88	17.90	417	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1518	3.99	0.46	12	0.06	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
45	20250117	130431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	350	2	1.40	83528400	3290	188.11	25300	25600	25100	32550	17550	25050	25388.57	17.90	416	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1524	4.01	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
46	20250117	120432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	300	2	1.20	73788600	2906	166.15	25300	25600	25100	32550	17550	25050	25391.81	17.90	200	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1521	4.00	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	25800	-1.74	20250110	24400	3.89	20250106	33200	-23.64	20240821	23000	10.22	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
47	20250117	110431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	200	2	0.80	73281600	2886	165.01	25300	25600	25100	32550	17550	25050	25392.10	17.90	200	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1515	3.99	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
48	20250117	100432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	350	2	1.40	40223200	1586	90.68	25300	25600	25100	32550	17550	25050	25361.41	17.90	80	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1524	4.01	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
49	20250117	090432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	200	2	0.80	3450350	137	7.83	25300	25300	25100	32550	17550	25050	25185.04	17.90	-103	25516	25282	25166	24932	24816	25225	24875	30	7500	500	18530	50	1	6000000	1515	3.99	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.27	N	036190	500	30 억	1073812	N	N	N	N
50	20250116	160429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25050	100	2	0.40	43224400	1719	57.53	25400	25400	25050	32400	17500	24950	25145.08	17.90	-133	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1503	3.95	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.55	23000	20240805	8.91	25800	-2.91	20250110	24400	2.66	20250106	33200	-24.55	20240821	23000	8.91	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
51	20250116	150410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	200	2	0.80	42898750	1706	57.10	25400	25400	25050	32400	17500	24950	25145.81	17.90	-121	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1509	3.97	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
52	20250116	140431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	150	2	0.60	40216000	1599	53.51	25400	25400	25050	32400	17500	24950	25150.72	17.90	-104	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1506	3.96	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
53	20250116	130431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	150	2	0.60	33200350	1320	44.18	25400	25400	25050	32400	17500	24950	25151.78	17.90	-124	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1506	3.96	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
54	20250116	120431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25050	100	2	0.40	29966900	1191	39.86	25400	25400	25050	32400	17500	24950	25161.13	17.90	-124	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1503	3.95	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.55	23000	20240805	8.91	25800	-2.91	20250110	24400	2.66	20250106	33200	-24.55	20240821	23000	8.91	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
55	20250116	110431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	200	2	0.80	23200200	921	30.82	25400	25400	25050	32400	17500	24950	25190.23	17.90	-124	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1509	3.97	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
56	20250116	100431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	300	2	1.20	17767550	705	23.59	25400	25400	25050	32400	17500	24950	25202.20	17.90	-108	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1515	3.99	0.46	12	0.01	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
57	20250116	090431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	150	2	0.60	1154150	46	1.54	25400	25400	25050	32400	17500	24950	25090.22	17.90	-2	25883	25416	25183	24716	24483	25300	24600	30	7450	500	18460	50	1	6000000	1506	3.96	0.45	12	0.00	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.27	N	036190	500	30 억	1073945	N	N	N	N
58	20250115	160429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24950	-300	5	-1.19	74825800	2982	86.41	25650	25650	24950	32800	17700	25250	25092.49	17.91	-688	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1497	3.94	0.45	12	0.05	6334.00	55473.00	33200	20240821	-24.85	23000	20240805	8.48	25800	-3.29	20250110	24400	2.25	20250106	33200	-24.85	20240821	23000	8.48	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
59	20250115	150430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-50	5	-0.20	57070900	2271	65.81	25650	25650	25000	32800	17700	25250	25130.30	17.91	-663	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1512	3.98	0.45	12	0.04	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
60	20250115	140431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-50	5	-0.20	40754700	1620	46.94	25650	25650	25050	32800	17700	25250	25157.22	17.91	-386	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1512	3.98	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
61	20250115	130429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	-150	5	-0.59	33542900	1333	38.63	25650	25650	25050	32800	17700	25250	25163.47	17.91	-375	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1506	3.96	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
62	20250115	120423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	0	3	0.00	32484900	1291	37.41	25650	25650	25050	32800	17700	25250	25162.59	17.91	-375	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1515	3.99	0.46	12	0.02	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
63	20250115	110429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	-100	5	-0.40	14921100	594	17.21	25650	25650	25050	32800	17700	25250	25119.70	17.91	-204	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1509	3.97	0.45	12	0.01	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
64	20250115	100429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-50	5	-0.20	10797550	430	12.46	25650	25650	25050	32800	17700	25250	25110.58	17.91	-112	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1512	3.98	0.45	12	0.01	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
65	20250115	090431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	200	2	0.79	230650	9	0.26	25650	25650	25450	32800	17700	25250	25627.78	17.91	-2	25816	25532	25266	24982	24716	25675	25125	30	7550	500	18680	50	1	6000000	1527	4.02	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	25800	-1.36	20250110	24400	4.30	20250106	33200	-23.34	20240821	23000	10.65	20240805	0.28	N	036190	500	30 억	1074604	N	N	N	N
66	20250114	160427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	50	2	0.20	86684550	3448	61.84	25200	25550	25000	32750	17650	25200	25140.53	17.91	-691	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1515	3.99	0.46	12	0.06	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
67	20250114	150428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	0	3	0.00	76610950	3049	54.68	25200	25550	25000	32750	17650	25200	25126.58	17.91	-680	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1512	3.98	0.45	12	0.05	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
68	20250114	140427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	-50	5	-0.20	56574200	2254	40.42	25200	25550	25000	32750	17650	25200	25099.47	17.91	-632	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1509	3.97	0.45	12	0.04	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
69	20250114	130426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	-100	5	-0.40	45483400	1811	32.48	25200	25550	25000	32750	17650	25200	25115.07	17.91	-696	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1506	3.96	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
70	20250114	120425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	-50	5	-0.20	38053400	1515	27.17	25200	25550	25000	32750	17650	25200	25117.76	17.91	-643	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1509	3.97	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	25800	-2.52	20250110	24400	3.07	20250106	33200	-24.25	20240821	23000	9.35	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
71	20250114	110427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	-100	5	-0.40	35538400	1415	25.38	25200	25550	25000	32750	17650	25200	25115.48	17.91	-594	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1506	3.96	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	25800	-2.71	20250110	24400	2.87	20250106	33200	-24.40	20240821	23000	9.13	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
72	20250114	100426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25050	-150	5	-0.60	26678100	1061	19.03	25200	25550	25000	32750	17650	25200	25144.30	17.91	-439	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1503	3.95	0.45	12	0.02	6334.00	55473.00	33200	20240821	-24.55	23000	20240805	8.91	25800	-2.91	20250110	24400	2.66	20250106	33200	-24.55	20240821	23000	8.91	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
73	20250114	090426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	350	2	1.39	530250	21	0.38	25200	25550	25150	32750	17650	25200	25250.00	17.91	-14	25800	25500	25250	24950	24700	25375	24825	30	7550	500	18640	50	1	6000000	1533	4.03	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	25800	-0.97	20250110	24400	4.71	20250106	33200	-23.04	20240821	23000	11.09	20240805	0.25	N	036190	500	30 억	1074743	N	N	N	N
74	20250113	160422	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-200	5	-0.79	140603650	5576	19.42	25400	25550	25000	33000	17800	25400	25215.86	17.93	-1374	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1512	3.98	0.45	12	0.09	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
75	20250113	150423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	-100	5	-0.39	139644850	5538	19.29	25400	25550	25000	33000	17800	25400	25215.75	17.93	-1368	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1518	3.99	0.46	12	0.09	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
76	20250113	140419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-200	5	-0.79	125074850	4959	17.27	25400	25550	25000	33000	17800	25400	25221.79	17.93	-1368	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1512	3.98	0.45	12	0.08	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	25800	-2.33	20250110	24400	3.28	20250106	33200	-24.10	20240821	23000	9.57	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
77	20250113	130417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	0	3	0.00	103973500	4123	14.36	25400	25550	25000	33000	17800	25400	25217.92	17.93	-1278	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1524	4.01	0.46	12	0.07	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
78	20250113	120417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	-150	5	-0.59	86888300	3448	12.01	25400	25550	25000	33000	17800	25400	25199.62	17.93	-1199	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1515	3.99	0.46	12	0.06	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
79	20250113	110418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	-100	5	-0.39	79995750	3175	11.06	25400	25550	25000	33000	17800	25400	25195.51	17.93	-1004	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1518	3.99	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
80	20250113	100417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	-150	5	-0.59	57896050	2300	8.01	25400	25550	25000	33000	17800	25400	25172.20	17.93	-533	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1515	3.99	0.46	12	0.04	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	25800	-2.13	20250110	24400	3.48	20250106	33200	-23.95	20240821	23000	9.78	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
81	20250113	090420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	150	2	0.59	4461200	175	0.61	25400	25550	25400	33000	17800	25400	25492.57	17.93	-112	26333	25866	25333	24866	24333	26100	25100	30	7600	500	18790	50	1	6000000	1533	4.03	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	25800	-0.97	20250110	24400	4.71	20250106	33200	-23.04	20240821	23000	11.09	20240805	0.25	N	036190	500	30 억	1076089	N	N	N	N
82	20250110	160416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	600	2	2.42	730123000	28660	910.13	24800	25800	24800	32200	17400	24800	25475.36	18.01	-4520	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1524	4.01	0.46	12	0.48	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
83	20250110	150416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	550	2	2.22	716613350	28127	893.20	24800	25800	24800	32200	17400	24800	25477.77	18.01	-4319	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1521	4.00	0.46	12	0.47	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	25800	-1.74	20250110	24400	3.89	20250106	33200	-23.64	20240821	23000	10.22	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
84	20250110	140416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	600	2	2.42	682922750	26802	851.13	24800	25800	24800	32200	17400	24800	25480.29	18.01	-4229	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1524	4.01	0.46	12	0.45	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
85	20250110	130415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	600	2	2.42	674439100	26468	840.52	24800	25800	24800	32200	17400	24800	25481.30	18.01	-4104	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1524	4.01	0.46	12	0.44	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
86	20250110	120416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25500	700	2	2.82	615489500	24148	766.85	24800	25800	24800	32200	17400	24800	25488.22	18.01	-3289	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1530	4.03	0.46	12	0.40	6334.00	55473.00	33200	20240821	-23.19	23000	20240805	10.87	25800	-1.16	20250110	24400	4.51	20250106	33200	-23.19	20240821	23000	10.87	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
87	20250110	110415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	500	2	2.02	580789800	22775	723.25	24800	25800	24800	32200	17400	24800	25501.20	18.01	-3137	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1518	3.99	0.46	12	0.38	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	25800	-1.94	20250110	24400	3.69	20250106	33200	-23.80	20240821	23000	10.00	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
88	20250110	100414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	600	2	2.42	528849850	20729	658.27	24800	25800	24800	32200	17400	24800	25512.56	18.01	-2225	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1524	4.01	0.46	12	0.35	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	25800	-1.55	20250110	24400	4.10	20250106	33200	-23.49	20240821	23000	10.43	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
89	20250110	090417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25000	200	2	0.81	967800	39	1.24	24800	25000	24800	32200	17400	24800	24815.38	18.01	7	25100	24950	24750	24600	24400	25025	24675	30	7400	500	18350	50	1	6000000	1500	3.95	0.45	12	0.00	6334.00	55473.00	33200	20240821	-24.70	23000	20240805	8.70	25000	0.00	20250110	24400	2.46	20250106	33200	-24.70	20240821	23000	8.70	20240805	0.25	N	036190	500	30 억	1080637	N	N	N	N
90	20250109	160413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24800	50	2	0.20	77773800	3149	106.89	24750	24900	24550	32150	17350	24750	24697.87	18.01	122	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1488	3.92	0.45	12	0.05	6334.00	55473.00	33200	20240821	-25.30	23000	20240805	7.83	24900	-0.40	20250109	24400	1.64	20250106	33200	-25.30	20240821	23000	7.83	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
91	20250109	150414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24800	50	2	0.20	76854950	3112	105.63	24750	24900	24550	32150	17350	24750	24696.32	18.01	116	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1488	3.92	0.45	12	0.05	6334.00	55473.00	33200	20240821	-25.30	23000	20240805	7.83	24900	-0.40	20250109	24400	1.64	20250106	33200	-25.30	20240821	23000	7.83	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
92	20250109	140416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24750	0	3	0.00	57343100	2325	78.92	24750	24750	24550	32150	17350	24750	24663.70	18.01	174	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1485	3.91	0.45	12	0.04	6334.00	55473.00	33200	20240821	-25.45	23000	20240805	7.61	24800	-0.20	20250102	24400	1.43	20250106	33200	-25.45	20240821	23000	7.61	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
93	20250109	130414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24700	-50	5	-0.20	52677500	2136	72.51	24750	24750	24550	32150	17350	24750	24661.75	18.01	154	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1482	3.90	0.45	12	0.04	6334.00	55473.00	33200	20240821	-25.60	23000	20240805	7.39	24800	-0.40	20250102	24400	1.23	20250106	33200	-25.60	20240821	23000	7.39	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
94	20250109	120415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24750	0	3	0.00	39840150	1615	54.82	24750	24750	24550	32150	17350	24750	24668.82	18.01	-93	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1485	3.91	0.45	12	0.03	6334.00	55473.00	33200	20240821	-25.45	23000	20240805	7.61	24800	-0.20	20250102	24400	1.43	20250106	33200	-25.45	20240821	23000	7.61	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
95	20250109	110415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24750	0	3	0.00	27862550	1130	38.36	24750	24750	24550	32150	17350	24750	24657.12	18.01	67	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1485	3.91	0.45	12	0.02	6334.00	55473.00	33200	20240821	-25.45	23000	20240805	7.61	24800	-0.20	20250102	24400	1.43	20250106	33200	-25.45	20240821	23000	7.61	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
96	20250109	100414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24700	-50	5	-0.20	17012400	690	23.42	24750	24750	24550	32150	17350	24750	24655.65	18.01	91	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1482	3.90	0.45	12	0.01	6334.00	55473.00	33200	20240821	-25.60	23000	20240805	7.39	24800	-0.40	20250102	24400	1.23	20250106	33200	-25.60	20240821	23000	7.39	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
97	20250109	090417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24750	0	3	0.00	2079000	84	2.85	24750	24750	24750	32150	17350	24750	24750.00	18.01	16	25016	24882	24666	24532	24316	24950	24600	30	7400	500	18310	50	1	6000000	1485	3.91	0.45	12	0.00	6334.00	55473.00	33200	20240821	-25.45	23000	20240805	7.61	24800	-0.20	20250102	24400	1.43	20250106	33200	-25.45	20240821	23000	7.61	20240805	0.26	N	036190	500	30 억	1080509	N	N	N	N
98	20250108	160410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24750	100	2	0.41	72375400	2946	70.66	24600	24800	24450	32000	17300	24650	24567.35	18.00	325	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1485	3.91	0.45	12	0.05	6334.00	55473.00	33200	20240821	-25.45	23000	20240805	7.61	24800	0.00	20250102	24400	1.43	20250106	33200	-25.45	20240821	23000	7.61	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
99	20250108	150413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24800	150	2	0.61	70176500	2857	68.53	24600	24800	24450	32000	17300	24650	24563.00	18.00	374	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1488	3.92	0.45	12	0.05	6334.00	55473.00	33200	20240821	-25.30	23000	20240805	7.83	24800	0.00	20250102	24400	1.64	20250106	33200	-25.30	20240821	23000	7.83	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
100	20250108	140415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	-50	5	-0.20	39906900	1628	39.05	24600	24700	24450	32000	17300	24650	24512.84	18.00	185	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1476	3.88	0.44	12	0.03	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24400	0.82	20250106	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
101	20250108	130415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	0	3	0.00	36686450	1497	35.91	24600	24700	24450	32000	17300	24650	24506.65	18.00	172	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1479	3.89	0.44	12	0.02	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	-0.60	20250102	24400	1.02	20250106	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
102	20250108	120412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	-100	5	-0.41	34668900	1415	33.94	24600	24700	24450	32000	17300	24650	24500.99	18.00	158	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1473	3.88	0.44	12	0.02	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	24800	-1.01	20250102	24400	0.61	20250106	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
103	20250108	110411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	-50	5	-0.20	34546050	1410	33.82	24600	24700	24450	32000	17300	24650	24500.74	18.00	157	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1476	3.88	0.44	12	0.02	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24400	0.82	20250106	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
104	20250108	100412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	0	3	0.00	6795400	277	6.64	24600	24650	24500	32000	17300	24650	24532.13	18.00	36	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1479	3.89	0.44	12	0.00	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	-0.60	20250102	24400	1.02	20250106	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
105	20250108	090414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	-50	5	-0.20	73800	3	0.07	24600	24600	24600	32000	17300	24650	24600.00	18.00	-1	24850	24750	24600	24500	24350	24775	24525	30	7350	500	18240	50	1	6000000	1476	3.88	0.44	12	0.00	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24400	0.82	20250106	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1080184	N	N	N	N
106	20250107	160409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	200	2	0.82	102412000	4169	76.01	24650	24700	24450	31750	17150	24450	24565.12	18.01	-470	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1479	3.89	0.44	12	0.07	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	-0.60	20250102	24400	1.02	20250106	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
107	20250107	150410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	150	2	0.61	99979750	4070	74.20	24650	24700	24450	31750	17150	24450	24565.05	18.01	-428	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1476	3.88	0.44	12	0.07	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24400	0.82	20250106	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
108	20250107	140411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	50	2	0.20	97520450	3970	72.38	24650	24700	24450	31750	17150	24450	24564.35	18.01	-393	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1470	3.87	0.44	12	0.07	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
109	20250107	130410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24450	0	3	0.00	93656300	3813	69.52	24650	24700	24450	31750	17150	24450	24562.37	18.01	-367	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1467	3.86	0.44	12	0.06	6334.00	55473.00	33200	20240821	-26.36	23000	20240805	6.30	24800	-1.41	20250102	24400	0.20	20250106	33200	-26.36	20240821	23000	6.30	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
110	20250107	120410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24450	0	3	0.00	89835550	3657	66.67	24650	24700	24450	31750	17150	24450	24565.37	18.01	-367	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1467	3.86	0.44	12	0.06	6334.00	55473.00	33200	20240821	-26.36	23000	20240805	6.30	24800	-1.41	20250102	24400	0.20	20250106	33200	-26.36	20240821	23000	6.30	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
111	20250107	110407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	50	2	0.20	77398450	3150	57.43	24650	24700	24450	31750	17150	24450	24570.94	18.01	-300	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1470	3.87	0.44	12	0.05	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
112	20250107	100412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	100	2	0.41	32491800	1326	24.18	24650	24650	24450	31750	17150	24450	24503.62	18.01	-230	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1473	3.88	0.44	12	0.02	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	24800	-1.01	20250102	24400	0.61	20250106	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
113	20250107	090410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	200	2	0.82	393950	16	0.29	24650	24650	24500	31750	17150	24450	24621.88	18.01	-4	24816	24632	24516	24332	24216	24575	24275	30	7300	500	18090	50	1	6000000	1479	3.89	0.44	12	0.00	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	-0.60	20250102	24400	1.02	20250106	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1080654	N	N	N	N
114	20250106	160405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24450	-50	5	-0.20	134246350	5482	117.41	24700	24700	24400	31850	17150	24500	24488.71	18.04	-1749	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1467	3.86	0.44	12	0.09	6334.00	55473.00	33200	20240821	-26.36	23000	20240805	6.30	24800	-1.41	20250102	24400	0.20	20250106	33200	-26.36	20240821	23000	6.30	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
115	20250106	150406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	0	3	0.00	122206800	4990	106.88	24700	24700	24400	31850	17150	24500	24490.34	18.04	-1617	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1470	3.87	0.44	12	0.08	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
116	20250106	140406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	50	2	0.20	114406100	4672	100.06	24700	24700	24400	31850	17150	24500	24487.61	18.04	-1549	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1473	3.88	0.44	12	0.08	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	24800	-1.01	20250102	24400	0.61	20250106	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
117	20250106	130404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	100	2	0.41	81335500	3322	71.15	24700	24700	24400	31850	17150	24500	24483.90	18.04	-1015	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1476	3.88	0.44	12	0.06	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24400	0.82	20250106	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
118	20250106	120404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	0	3	0.00	69026500	2820	60.40	24700	24700	24400	31850	17150	24500	24477.48	18.04	-921	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1470	3.87	0.44	12	0.05	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
119	20250106	110404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	0	3	0.00	44849600	1834	39.28	24700	24700	24400	31850	17150	24500	24454.53	18.04	-793	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1470	3.87	0.44	12	0.03	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
120	20250106	100403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	0	3	0.00	31425550	1286	27.54	24700	24700	24400	31850	17150	24500	24436.66	18.04	-713	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1470	3.87	0.44	12	0.02	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24400	0.41	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
121	20250106	090401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	0	3	0.00	4853050	198	4.24	24700	24700	24500	31850	17150	24500	24510.35	18.04	-190	24900	24700	24600	24400	24300	24650	24350	30	7350	500	18130	50	1	6000000	1470	3.87	0.44	12	0.00	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	-1.21	20250102	24500	0.00	20250106	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1082409	N	N	N	N
122	20250103	160402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24500	-100	5	-0.41	114828650	4669	127.67	24650	24800	24500	31950	17250	24600	24593.84	18.06	-1106	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1470	3.87	0.44	12	0.08	6334.00	55473.00	33200	20240821	-26.20	23000	20240805	6.52	24800	0.00	20250102	24500	0.00	20250103	33200	-26.20	20240821	23000	6.52	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
123	20250103	150402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	0	3	0.00	107505600	4371	119.52	24650	24800	24550	31950	17250	24600	24595.20	18.06	-887	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1476	3.88	0.44	12	0.07	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	0.00	20250102	24550	0.20	20250103	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
124	20250103	140403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	50	2	0.20	98975900	4024	110.04	24650	24800	24550	31950	17250	24600	24596.40	18.06	-776	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1479	3.89	0.44	12	0.07	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	0.00	20250102	24550	0.41	20250103	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
125	20250103	130401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	0	3	0.00	93668000	3808	104.13	24650	24800	24550	31950	17250	24600	24597.69	18.06	-640	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1476	3.88	0.44	12	0.06	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	0.00	20250102	24550	0.20	20250103	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
126	20250103	120401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	-50	5	-0.20	87968100	3576	97.79	24650	24800	24550	31950	17250	24600	24599.58	18.06	-605	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1473	3.88	0.44	12	0.06	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	24800	0.00	20250102	24550	0.00	20250103	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
127	20250103	110401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	50	2	0.20	76627200	3115	85.18	24650	24800	24550	31950	17250	24600	24599.42	18.06	-531	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1479	3.89	0.44	12	0.05	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	0.00	20250102	24550	0.41	20250103	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
128	20250103	100401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24700	100	2	0.41	72589900	2951	80.69	24650	24800	24550	31950	17250	24600	24598.41	18.06	-457	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1482	3.90	0.45	12	0.05	6334.00	55473.00	33200	20240821	-25.60	23000	20240805	7.39	24800	0.00	20250102	24550	0.61	20250103	33200	-25.60	20240821	23000	7.39	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
129	20250103	090402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	0	3	0.00	492350	20	0.55	24650	24650	24550	31950	17250	24600	24617.50	18.06	-12	24900	24750	24650	24500	24400	24700	24450	30	7350	500	18200	50	1	6000000	1476	3.88	0.44	12	0.00	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24550	0.20	20250103	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1083515	N	N	N	N
130	20250102	160400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	50	2	0.20	89916900	3657	114.21	24800	24800	24550	31900	17200	24550	24587.61	18.07	-608	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1476	3.88	0.44	12	0.06	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24550	0.20	20250102	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
131	20250102	150400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	50	2	0.20	83578500	3399	106.15	24800	24800	24550	31900	17200	24550	24589.14	18.07	-484	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1476	3.88	0.44	12	0.06	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24550	0.20	20250102	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
132	20250102	140358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	0	3	0.00	56358550	2291	71.55	24800	24800	24550	31900	17200	24550	24599.98	18.07	-199	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1473	3.88	0.44	12	0.04	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	24800	-1.01	20250102	24550	0.00	20250102	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
133	20250102	130359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24650	100	2	0.41	38968850	1584	49.47	24800	24800	24550	31900	17200	24550	24601.55	18.07	142	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1479	3.89	0.44	12	0.03	6334.00	55473.00	33200	20240821	-25.75	23000	20240805	7.17	24800	-0.60	20250102	24550	0.41	20250102	33200	-25.75	20240821	23000	7.17	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
134	20250102	120359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	50	2	0.20	35920700	1460	45.60	24800	24800	24550	31900	17200	24550	24603.22	18.07	201	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1476	3.88	0.44	12	0.02	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24550	0.20	20250102	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
135	20250102	110351	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	50	2	0.20	27758400	1128	35.23	24800	24800	24600	31900	17200	24550	24608.51	18.07	288	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1476	3.88	0.44	12	0.02	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24600	0.00	20250102	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
136	20250102	100357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24600	50	2	0.20	8538500	347	10.84	24800	24800	24600	31900	17200	24550	24606.63	18.07	-30	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1476	3.88	0.44	12	0.01	6334.00	55473.00	33200	20240821	-25.90	23000	20240805	6.96	24800	-0.81	20250102	24600	0.00	20250102	33200	-25.90	20240821	23000	6.96	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N
137	20250102	090354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24550	0	3	0.00	0	0	0.00	0	0	0	31900	17200	24550	0.00	18.07	0	24883	24716	24633	24466	24383	24675	24425	30	7350	500	18160	50	1	6000000	1473	3.88	0.44	12	0.00	6334.00	55473.00	33200	20240821	-26.05	23000	20240805	6.74	0	0.00	0	0	0.00	0	33200	-26.05	20240821	23000	6.74	20240805	0.26	N	036190	500	30 억	1084123	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History