KissMeData/007680/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	5	2	0.12	5507790	1320	143.32	4160	4200	4125	5420	2920	4170	4172.57	0.55	6	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.23	3935	20240711	6.10	4460	-6.39	20250116	4050	3.09	20250103	5300	-21.23	20240308	3935	6.10	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
3	20250124	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	30	2	0.72	4810565	1153	125.19	4160	4200	4125	5420	2920	4170	4172.22	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
4	20250124	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	10	2	0.24	2765545	663	71.99	4160	4200	4160	5420	2920	4170	4171.26	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.13	3935	20240711	6.23	4460	-6.28	20250116	4050	3.21	20250103	5300	-21.13	20240308	3935	6.23	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
5	20250124	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	30	2	0.72	2661045	638	69.27	4160	4200	4160	5420	2920	4170	4170.92	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
6	20250124	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	30	2	0.72	2661045	638	69.27	4160	4200	4160	5420	2920	4170	4170.92	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
7	20250124	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-5	5	-0.12	1444625	347	37.68	4160	4195	4160	5420	2920	4170	4163.18	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.42	3935	20240711	5.84	4460	-6.61	20250116	4050	2.84	20250103	5300	-21.42	20240308	3935	5.84	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
8	20250124	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-5	5	-0.12	1436265	345	37.46	4160	4170	4160	5420	2920	4170	4163.09	0.55	19	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.42	3935	20240711	5.84	4460	-6.61	20250116	4050	2.84	20250103	5300	-21.42	20240308	3935	5.84	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
9	20250124	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	0	3	0.00	0	0	0.00	0	0	0	5420	2920	4170	0.00	0.55	0	4250	4210	4175	4135	4100	4192	4117	67	1250	500	3000	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.32	3935	20240711	5.97	4460	-6.50	20250116	4050	2.96	20250103	5300	-21.32	20240308	3935	5.97	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
10	20250123	160232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-35	5	-0.83	3849350	921	40.79	4195	4215	4140	5460	2945	4205	4179.53	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.32	3935	20240711	5.97	4460	-6.50	20250116	4050	2.96	20250103	5300	-21.32	20240308	3935	5.97	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
11	20250123	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-20	5	-0.48	3273970	783	34.68	4195	4215	4140	5460	2945	4205	4181.32	0.55	36	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4050	3.33	20250103	5300	-21.04	20240308	3935	6.35	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
12	20250123	140231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-20	5	-0.48	1038570	247	10.94	4195	4215	4185	5460	2945	4205	4204.74	0.55	36	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4050	3.33	20250103	5300	-21.04	20240308	3935	6.35	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
13	20250123	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-20	5	-0.48	833505	198	8.77	4195	4215	4185	5460	2945	4205	4209.62	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4050	3.33	20250103	5300	-21.04	20240308	3935	6.35	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
14	20250123	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	0	3	0.00	774845	184	8.15	4195	4215	4190	5460	2945	4205	4211.11	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.66	3935	20240711	6.86	4460	-5.72	20250116	4050	3.83	20250103	5300	-20.66	20240308	3935	6.86	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
15	20250123	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	0	3	0.00	682340	162	7.17	4195	4215	4190	5460	2945	4205	4211.98	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.66	3935	20240711	6.86	4460	-5.72	20250116	4050	3.83	20250103	5300	-20.66	20240308	3935	6.86	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
16	20250123	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-15	5	-0.36	623535	148	6.55	4195	4215	4190	5460	2945	4205	4213.07	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.94	3935	20240711	6.48	4460	-6.05	20250116	4050	3.46	20250103	5300	-20.94	20240308	3935	6.48	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
17	20250123	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-5	5	-0.12	8395	2	0.09	4195	4200	4195	5460	2945	4205	4197.50	0.55	0	4341	4272	4211	4142	4081	4307	4177	67	1255	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.10	N	007680	500	67 억	73284	N	N	N	N
18	20250122	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	5	2	0.12	9430725	2251	92.56	4200	4280	4150	5460	2940	4200	4189.57	0.55	-145	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-20.66	3935	20240711	6.86	4460	-5.72	20250116	4050	3.83	20250103	5300	-20.66	20240308	3935	6.86	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
19	20250122	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-10	5	-0.24	7870095	1879	77.26	4200	4280	4150	5460	2940	4200	4188.45	0.55	-144	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.94	3935	20240711	6.48	4460	-6.05	20250116	4050	3.46	20250103	5300	-20.94	20240308	3935	6.48	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
20	20250122	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	10	2	0.24	5847030	1396	57.40	4200	4280	4150	5460	2940	4200	4188.42	0.55	-145	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.57	3935	20240711	6.99	4460	-5.61	20250116	4050	3.95	20250103	5300	-20.57	20240308	3935	6.99	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
21	20250122	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	10	2	0.24	2272255	541	22.25	4200	4280	4180	5460	2940	4200	4200.10	0.55	-145	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	566	-0.99	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.57	3935	20240711	6.99	4460	-5.61	20250116	4050	3.95	20250103	5300	-20.57	20240308	3935	6.99	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
22	20250122	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	15	2	0.36	2044655	487	20.02	4200	4280	4180	5460	2940	4200	4198.47	0.55	-145	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.47	3935	20240711	7.12	4460	-5.49	20250116	4050	4.07	20250103	5300	-20.47	20240308	3935	7.12	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
23	20250122	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	5	2	0.12	1686300	402	16.53	4200	4205	4180	5460	2940	4200	4194.78	0.55	-145	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.66	3935	20240711	6.86	4460	-5.72	20250116	4050	3.83	20250103	5300	-20.66	20240308	3935	6.86	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
24	20250122	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	0	3	0.00	614575	147	6.04	4200	4200	4180	5460	2940	4200	4180.78	0.55	46	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
25	20250122	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	0.55	0	4250	4225	4180	4155	4110	4237	4167	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.09	N	007680	500	67 억	73284	N	N	N	N
26	20250121	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	45	2	1.08	10151675	2432	32.86	4170	4205	4135	5400	2910	4155	4174.21	0.55	-23	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
27	20250121	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	0	3	0.00	9217375	2209	29.85	4170	4205	4135	5400	2910	4155	4172.65	0.55	118	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	559	-0.97	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.60	3935	20240711	5.59	4460	-6.84	20250116	4050	2.59	20250103	5300	-21.60	20240308	3935	5.59	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
28	20250121	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	40	2	0.96	7149165	1714	23.16	4170	4200	4160	5400	2910	4155	4171.04	0.55	124	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.85	3935	20240711	6.61	4460	-5.94	20250116	4050	3.58	20250103	5300	-20.85	20240308	3935	6.61	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
29	20250121	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	15	2	0.36	6156440	1476	19.95	4170	4200	4160	5400	2910	4155	4171.03	0.55	19	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.32	3935	20240711	5.97	4460	-6.50	20250116	4050	2.96	20250103	5300	-21.32	20240308	3935	5.97	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
30	20250121	120227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	35	2	0.84	3451455	827	11.18	4170	4200	4160	5400	2910	4155	4173.46	0.55	19	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.94	3935	20240711	6.48	4460	-6.05	20250116	4050	3.46	20250103	5300	-20.94	20240308	3935	6.48	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
31	20250121	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	20	2	0.48	3205465	768	10.38	4170	4200	4160	5400	2910	4155	4173.78	0.55	19	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.23	3935	20240711	6.10	4460	-6.39	20250116	4050	3.09	20250103	5300	-21.23	20240308	3935	6.10	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
32	20250121	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	45	2	1.08	2629050	630	8.51	4170	4200	4170	5400	2910	4155	4173.10	0.55	0	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-20.75	3935	20240711	6.73	4460	-5.83	20250116	4050	3.70	20250103	5300	-20.75	20240308	3935	6.73	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
33	20250121	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	30	2	0.72	8355	2	0.03	4170	4185	4170	5400	2910	4155	4177.50	0.55	0	4375	4265	4210	4100	4045	4237	4072	67	1245	500	2990	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4050	3.33	20250103	5300	-21.04	20240308	3935	6.35	20240711	0.09	N	007680	500	67 억	73300	N	N	N	N
34	20250120	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-105	5	-2.46	31109670	7398	181.19	4225	4320	4155	5530	2985	4260	4205.15	0.55	123	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	559	-0.97	0.20	12	0.06	-4272.00	20879.00	5350	20240111	-22.34	3935	20240711	5.59	4460	-6.84	20250116	4050	2.59	20250103	5300	-21.60	20240308	3935	5.59	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
35	20250120	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-5	5	-0.12	10946885	2601	63.70	4225	4260	4180	5530	2985	4260	4208.72	0.55	-9	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	572	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.47	3935	20240711	8.13	4460	-4.60	20250116	4050	5.06	20250103	5300	-19.72	20240308	3935	8.13	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
36	20250120	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-55	5	-1.29	8035385	1911	46.80	4225	4260	4180	5530	2985	4260	4204.81	0.55	-7	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5350	20240111	-21.40	3935	20240711	6.86	4460	-5.72	20250116	4050	3.83	20250103	5300	-20.66	20240308	3935	6.86	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
37	20250120	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-65	5	-1.53	7757825	1845	45.19	4225	4260	4180	5530	2985	4260	4204.78	0.55	-1	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	5350	20240111	-21.59	3935	20240711	6.61	4460	-5.94	20250116	4050	3.58	20250103	5300	-20.85	20240308	3935	6.61	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
38	20250120	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-35	5	-0.82	723570	171	4.19	4225	4260	4210	5530	2985	4260	4231.40	0.55	-1	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	568	-0.99	0.20	12	0.00	-4272.00	20879.00	5350	20240111	-21.03	3935	20240711	7.37	4460	-5.27	20250116	4050	4.32	20250103	5300	-20.28	20240308	3935	7.37	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
39	20250120	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-25	5	-0.59	567060	134	3.28	4225	4260	4210	5530	2985	4260	4231.79	0.55	-1	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5350	20240111	-20.84	3935	20240711	7.62	4460	-5.04	20250116	4050	4.57	20250103	5300	-20.09	20240308	3935	7.62	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
40	20250120	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	0	3	0.00	113850	27	0.66	4225	4260	4210	5530	2985	4260	4216.67	0.55	-1	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5350	20240111	-20.37	3935	20240711	8.26	4460	-4.48	20250116	4050	5.19	20250103	5300	-19.62	20240308	3935	8.26	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
41	20250120	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	0.55	0	4470	4365	4295	4190	4120	4330	4155	67	1270	500	3060	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5350	20240111	-20.37	3935	20240711	8.26	4460	-4.48	20250116	4050	5.19	20250103	5300	-19.62	20240308	3935	8.26	20240711	0.09	N	007680	500	67 억	73320	N	N	N	N
42	20250117	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-30	5	-0.70	17582830	4083	113.32	4295	4400	4225	5570	3005	4290	4306.37	0.55	-21	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	573	-1.00	0.20	12	0.03	-4272.00	20879.00	5350	20240111	-20.37	3935	20240711	8.26	4460	-4.48	20250116	4050	5.19	20250103	5300	-19.62	20240308	3935	8.26	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
43	20250117	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	5	2	0.12	14330515	3320	92.15	4295	4400	4225	5570	3005	4290	4316.42	0.55	735	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	5350	20240111	-19.72	3935	20240711	9.15	4460	-3.70	20250116	4050	6.05	20250103	5300	-18.96	20240308	3935	9.15	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
44	20250117	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-10	5	-0.23	12102530	2801	77.74	4295	4400	4225	5570	3005	4290	4320.79	0.55	1174	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4460	-4.04	20250116	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
45	20250117	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-10	5	-0.23	11926695	2760	76.60	4295	4400	4225	5570	3005	4290	4321.27	0.55	1174	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4460	-4.04	20250116	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
46	20250117	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-10	5	-0.23	11793200	2729	75.74	4295	4400	4225	5570	3005	4290	4321.44	0.55	1174	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4460	-4.04	20250116	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
47	20250117	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-10	5	-0.23	11793200	2729	75.74	4295	4400	4225	5570	3005	4290	4321.44	0.55	1174	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4460	-4.04	20250116	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
48	20250117	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-10	5	-0.23	11562420	2675	74.24	4295	4400	4225	5570	3005	4290	4322.40	0.55	1174	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.02	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4460	-4.04	20250116	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
49	20250117	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	5	2	0.12	30065	7	0.19	4295	4295	4295	5570	3005	4290	4295.00	0.55	7	4530	4410	4340	4220	4150	4470	4280	67	1280	500	3080	5	1	13446474	578	-1.01	0.21	12	0.00	-4272.00	20879.00	5350	20240111	-19.72	3935	20240711	9.15	4460	-3.70	20250116	4050	6.05	20250103	5300	-18.96	20240308	3935	9.15	20240711	0.09	N	007680	500	67 억	73341	N	N	N	N
50	20250116	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-60	5	-1.38	15497160	3591	101.04	4285	4460	4270	5650	3045	4350	4316.87	0.55	-66	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	577	-1.00	0.21	12	0.03	-4272.00	20879.00	5350	20240111	-19.81	3935	20240711	9.02	4460	-3.81	20250116	4050	5.93	20250103	5300	-19.06	20240308	3935	9.02	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
51	20250116	150218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-40	5	-0.92	6198370	1444	40.63	4285	4380	4270	5650	3045	4350	4292.50	0.55	18	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5350	20240111	-19.44	3935	20240711	9.53	4380	0.00	20250114	4050	6.42	20250103	5300	-18.68	20240308	3935	9.53	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
52	20250116	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-35	5	-0.80	4238020	991	27.88	4285	4315	4270	5650	3045	4350	4276.51	0.55	19	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5350	20240111	-19.35	3935	20240711	9.66	4380	-1.48	20250114	4050	6.54	20250103	5300	-18.58	20240308	3935	9.66	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
53	20250116	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-45	5	-1.03	4091500	957	26.93	4285	4315	4270	5650	3045	4350	4275.34	0.55	29	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5350	20240111	-19.53	3935	20240711	9.40	4380	-1.71	20250114	4050	6.30	20250103	5300	-18.77	20240308	3935	9.40	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
54	20250116	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-45	5	-1.03	4087195	956	26.90	4285	4315	4270	5650	3045	4350	4275.31	0.55	29	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5350	20240111	-19.53	3935	20240711	9.40	4380	-1.71	20250114	4050	6.30	20250103	5300	-18.77	20240308	3935	9.40	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
55	20250116	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-70	5	-1.61	3193125	747	21.02	4285	4315	4270	5650	3045	4350	4274.60	0.55	29	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5350	20240111	-20.00	3935	20240711	8.77	4380	-2.28	20250114	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
56	20250116	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-75	5	-1.72	2503930	586	16.49	4285	4310	4270	5650	3045	4350	4272.92	0.55	29	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	575	-1.00	0.20	12	0.00	-4272.00	20879.00	5350	20240111	-20.09	3935	20240711	8.64	4380	-2.40	20250114	4050	5.56	20250103	5300	-19.34	20240308	3935	8.64	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
57	20250116	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-65	5	-1.49	17140	4	0.11	4285	4285	4285	5650	3045	4350	4285.00	0.55	0	4443	4396	4313	4266	4183	4420	4290	67	1300	500	3130	5	1	13446474	576	-1.00	0.21	12	0.00	-4272.00	20879.00	5350	20240111	-19.91	3935	20240711	8.89	4380	-2.17	20250114	4050	5.80	20250103	5300	-19.15	20240308	3935	8.89	20240711	0.09	N	007680	500	67 억	73407	N	N	N	N
58	20250115	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	0	3	0.00	15207330	3554	172.19	4275	4360	4230	5650	3045	4350	4278.93	0.55	-46	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	585	-1.02	0.21	12	0.03	-4272.00	20879.00	5420	20240108	-19.74	3935	20240711	10.55	4380	-0.68	20250114	4050	7.41	20250103	5300	-17.92	20240308	3935	10.55	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
59	20250115	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-85	5	-1.95	8734640	2055	99.56	4275	4320	4230	5650	3045	4350	4250.43	0.55	65	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	573	-1.00	0.20	12	0.02	-4272.00	20879.00	5420	20240108	-21.31	3935	20240711	8.39	4380	-2.63	20250114	4050	5.31	20250103	5300	-19.53	20240308	3935	8.39	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
60	20250115	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-85	5	-1.95	7981005	1879	91.04	4275	4290	4230	5650	3045	4350	4247.47	0.55	55	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5420	20240108	-21.31	3935	20240711	8.39	4380	-2.63	20250114	4050	5.31	20250103	5300	-19.53	20240308	3935	8.39	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
61	20250115	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-70	5	-1.61	7972465	1877	90.94	4275	4290	4230	5650	3045	4350	4247.45	0.55	55	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5420	20240108	-21.03	3935	20240711	8.77	4380	-2.28	20250114	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
62	20250115	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-75	5	-1.72	6356265	1498	72.58	4275	4280	4230	5650	3045	4350	4243.17	0.55	55	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	575	-1.00	0.20	12	0.01	-4272.00	20879.00	5420	20240108	-21.13	3935	20240711	8.64	4380	-2.40	20250114	4050	5.56	20250103	5300	-19.34	20240308	3935	8.64	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
63	20250115	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-80	5	-1.84	5849360	1379	66.81	4275	4280	4230	5650	3045	4350	4241.74	0.55	69	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	574	-1.00	0.20	12	0.01	-4272.00	20879.00	5420	20240108	-21.22	3935	20240711	8.51	4380	-2.51	20250114	4050	5.43	20250103	5300	-19.43	20240308	3935	8.51	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
64	20250115	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-70	5	-1.61	2474800	582	28.20	4275	4280	4230	5650	3045	4350	4252.23	0.55	-4	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.03	3935	20240711	8.77	4380	-2.28	20250114	4050	5.68	20250103	5300	-19.25	20240308	3935	8.77	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
65	20250115	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.55	0	4480	4415	4315	4250	4150	4447	4282	67	1300	500	3130	5	1	13446474	585	-1.02	0.21	12	0.00	-4272.00	20879.00	5420	20240108	-19.74	3935	20240711	10.55	4380	-0.68	20250114	4050	7.41	20250103	5300	-17.92	20240308	3935	10.55	20240711	0.08	N	007680	500	67 억	73453	N	N	N	N
66	20250114	160226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	45	2	1.05	8817705	2064	85.54	4250	4380	4215	5590	3015	4305	4272.14	0.55	-14	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	585	-1.02	0.21	12	0.02	-4272.00	20879.00	5420	20240108	-19.74	3935	20240711	10.55	4380	-0.68	20250114	4050	7.41	20250103	5300	-17.92	20240308	3935	10.55	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
67	20250114	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-80	5	-1.86	3941810	930	38.54	4250	4270	4215	5590	3015	4305	4238.51	0.55	16	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	5420	20240108	-22.05	3935	20240711	7.37	4355	-2.99	20250110	4050	4.32	20250103	5300	-20.28	20240308	3935	7.37	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
68	20250114	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-45	5	-1.05	2239235	527	21.84	4250	4270	4215	5590	3015	4305	4249.02	0.55	16	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.40	3935	20240711	8.26	4355	-2.18	20250110	4050	5.19	20250103	5300	-19.62	20240308	3935	8.26	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
69	20250114	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-80	5	-1.86	1800455	424	17.57	4250	4270	4215	5590	3015	4305	4246.36	0.55	16	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	568	-0.99	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-22.05	3935	20240711	7.37	4355	-2.99	20250110	4050	4.32	20250103	5300	-20.28	20240308	3935	7.37	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
70	20250114	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-35	5	-0.81	1702875	401	16.62	4250	4270	4215	5590	3015	4305	4246.57	0.55	16	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	574	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.22	3935	20240711	8.51	4355	-1.95	20250110	4050	5.43	20250103	5300	-19.43	20240308	3935	8.51	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
71	20250114	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-35	5	-0.81	1702875	401	16.62	4250	4270	4215	5590	3015	4305	4246.57	0.55	16	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	574	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.22	3935	20240711	8.51	4355	-1.95	20250110	4050	5.43	20250103	5300	-19.43	20240308	3935	8.51	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
72	20250114	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-40	5	-0.93	17030	4	0.17	4250	4265	4250	5590	3015	4305	4257.50	0.55	0	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.31	3935	20240711	8.39	4355	-2.07	20250110	4050	5.31	20250103	5300	-19.53	20240308	3935	8.39	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
73	20250114	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-55	5	-1.28	8500	2	0.08	4250	4250	4250	5590	3015	4305	4250.00	0.55	0	4415	4360	4295	4240	4175	4327	4207	67	1285	500	3090	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.59	3935	20240711	8.01	4355	-2.41	20250110	4050	4.94	20250103	5300	-19.81	20240308	3935	8.01	20240711	0.08	N	007680	500	67 억	73467	N	N	N	N
74	20250113	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-45	5	-1.03	10283460	2413	178.08	4350	4350	4230	5650	3045	4350	4261.69	0.55	-70	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	579	-1.01	0.21	12	0.02	-4272.00	20879.00	5420	20240108	-20.57	3935	20240711	9.40	4355	-1.15	20250110	4050	6.30	20250103	5300	-18.77	20240308	3935	9.40	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
75	20250113	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-55	5	-1.26	9337870	2192	161.77	4350	4350	4230	5650	3045	4350	4259.98	0.55	-12	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	5420	20240108	-20.76	3935	20240711	9.15	4355	-1.38	20250110	4050	6.05	20250103	5300	-18.96	20240308	3935	9.15	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
76	20250113	140224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-40	5	-0.92	9333575	2191	161.70	4350	4350	4230	5650	3045	4350	4259.96	0.55	-12	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	5420	20240108	-20.48	3935	20240711	9.53	4355	-1.03	20250110	4050	6.42	20250103	5300	-18.68	20240308	3935	9.53	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
77	20250113	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-40	5	-0.92	9195685	2159	159.34	4350	4350	4230	5650	3045	4350	4259.23	0.55	-12	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	5420	20240108	-20.48	3935	20240711	9.53	4355	-1.03	20250110	4050	6.42	20250103	5300	-18.68	20240308	3935	9.53	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
78	20250113	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-90	5	-2.07	9122995	2142	158.08	4350	4350	4230	5650	3045	4350	4259.10	0.55	-1	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	573	-1.00	0.20	12	0.02	-4272.00	20879.00	5420	20240108	-21.40	3935	20240711	8.26	4355	-2.18	20250110	4050	5.19	20250103	5300	-19.62	20240308	3935	8.26	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
79	20250113	110223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-110	5	-2.53	8859175	2080	153.51	4350	4350	4230	5650	3045	4350	4259.22	0.55	60	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	570	-0.99	0.20	12	0.02	-4272.00	20879.00	5420	20240108	-21.77	3935	20240711	7.75	4355	-2.64	20250110	4050	4.69	20250103	5300	-20.00	20240308	3935	7.75	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
80	20250113	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-75	5	-1.72	1581575	367	27.08	4350	4350	4275	5650	3045	4350	4309.47	0.55	1	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	575	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.13	3935	20240711	8.64	4355	-1.84	20250110	4050	5.56	20250103	5300	-19.34	20240308	3935	8.64	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
81	20250113	090224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.55	0	4420	4385	4320	4285	4220	4402	4302	67	1300	500	3130	5	1	13446474	585	-1.02	0.21	12	0.00	-4272.00	20879.00	5420	20240108	-19.74	3935	20240711	10.55	4355	-0.11	20250110	4050	7.41	20250103	5300	-17.92	20240308	3935	10.55	20240711	0.08	N	007680	500	67 억	73537	N	N	N	N
82	20250110	160222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	70	2	1.64	5820610	1355	106.86	4280	4355	4255	5560	3000	4280	4295.65	0.55	-50	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	585	-1.02	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-19.74	3935	20240711	10.55	4355	-0.11	20250110	4050	7.41	20250103	5350	-18.69	20240111	3935	10.55	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
83	20250110	150222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	65	2	1.52	5297580	1234	97.32	4280	4345	4255	5560	3000	4280	4293.01	0.55	-38	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-19.83	3935	20240711	10.42	4345	0.00	20250110	4050	7.28	20250103	5350	-18.79	20240111	3935	10.42	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
84	20250110	140222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	25	2	0.58	3450005	806	63.56	4280	4305	4255	5560	3000	4280	4280.40	0.55	-41	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-20.57	3935	20240711	9.40	4305	0.00	20250110	4050	6.30	20250103	5350	-19.53	20240111	3935	9.40	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
85	20250110	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	25	2	0.58	3450005	806	63.56	4280	4305	4255	5560	3000	4280	4280.40	0.55	-41	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-20.57	3935	20240711	9.40	4305	0.00	20250110	4050	6.30	20250103	5350	-19.53	20240111	3935	9.40	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
86	20250110	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	25	2	0.58	3450005	806	63.56	4280	4305	4255	5560	3000	4280	4280.40	0.55	-41	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-20.57	3935	20240711	9.40	4305	0.00	20250110	4050	6.30	20250103	5350	-19.53	20240111	3935	9.40	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
87	20250110	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	20	2	0.47	3376885	789	62.22	4280	4300	4255	5560	3000	4280	4279.96	0.55	-41	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	5420	20240108	-20.66	3935	20240711	9.28	4300	0.00	20250110	4050	6.17	20250103	5350	-19.63	20240111	3935	9.28	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
88	20250110	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-5	5	-0.12	2519965	589	46.45	4280	4280	4255	5560	3000	4280	4278.38	0.55	-12	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	575	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.13	3935	20240711	8.64	4280	0.00	20250107	4050	5.56	20250103	5350	-20.09	20240111	3935	8.64	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
89	20250110	090223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	0	3	0.00	642000	150	11.83	4280	4280	4280	5560	3000	4280	4280.00	0.55	-1	4383	4331	4228	4176	4073	4357	4202	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5420	20240108	-21.03	3935	20240711	8.77	4280	0.00	20250107	4050	5.68	20250103	5350	-20.00	20240111	3935	8.77	20240711	0.08	N	007680	500	67 억	73587	N	N	N	N
90	20250109	160221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	75	2	1.78	5277640	1264	63.23	4210	4280	4125	5460	2945	4205	4175.27	0.55	-5	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-21.03	3935	20240711	8.77	4280	0.00	20250107	4050	5.68	20250103	5350	-20.00	20240111	3935	8.77	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
91	20250109	150222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-45	5	-1.07	3729910	898	44.92	4210	4230	4125	5460	2945	4205	4153.57	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.25	3935	20240711	5.72	4280	-2.80	20250107	4050	2.72	20250103	5350	-22.24	20240111	3935	5.72	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
92	20250109	140221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	-65	5	-1.55	3721595	896	44.82	4210	4230	4125	5460	2945	4205	4153.57	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	557	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.62	3935	20240711	5.21	4280	-3.27	20250107	4050	2.22	20250103	5350	-22.62	20240111	3935	5.21	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
93	20250109	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-45	5	-1.07	3700895	891	44.57	4210	4230	4125	5460	2945	4205	4153.64	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.25	3935	20240711	5.72	4280	-2.80	20250107	4050	2.72	20250103	5350	-22.24	20240111	3935	5.72	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
94	20250109	120221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-45	5	-1.07	2839775	684	34.22	4210	4230	4125	5460	2945	4205	4151.72	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.25	3935	20240711	5.72	4280	-2.80	20250107	4050	2.72	20250103	5350	-22.24	20240111	3935	5.72	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
95	20250109	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-55	5	-1.31	2690035	648	32.42	4210	4230	4125	5460	2945	4205	4151.29	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	558	-0.97	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-23.43	3935	20240711	5.46	4280	-3.04	20250107	4050	2.47	20250103	5350	-22.43	20240111	3935	5.46	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
96	20250109	100221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-55	5	-1.31	2669285	643	32.17	4210	4230	4125	5460	2945	4205	4151.30	0.55	-1	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	558	-0.97	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-23.43	3935	20240711	5.46	4280	-3.04	20250107	4050	2.47	20250103	5350	-22.43	20240111	3935	5.46	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
97	20250109	090222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	0	3	0.00	0	0	0.00	0	0	0	5460	2945	4205	0.00	0.55	0	4321	4262	4186	4127	4051	4292	4157	67	1255	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-22.42	3935	20240711	6.86	4280	-1.75	20250107	4050	3.83	20250103	5350	-21.40	20240111	3935	6.86	20240711	0.08	N	007680	500	67 억	73592	N	N	N	N
98	20250108	160219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	15	2	0.36	8337120	1999	84.42	4190	4245	4110	5440	2935	4190	4170.65	0.55	-51	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-22.42	3935	20240711	6.86	4280	-1.75	20250107	4050	3.83	20250103	5420	-22.42	20240108	3935	6.86	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
99	20250108	150220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	30	2	0.72	7887235	1892	79.90	4190	4245	4110	5440	2935	4190	4168.73	0.55	-21	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-22.14	3935	20240711	7.24	4280	-1.40	20250107	4050	4.20	20250103	5420	-22.14	20240108	3935	7.24	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
100	20250108	140222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-35	5	-0.84	7425695	1781	75.21	4190	4245	4110	5440	2935	4190	4169.40	0.55	-26	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.34	3935	20240711	5.59	4280	-2.92	20250107	4050	2.59	20250103	5420	-23.34	20240108	3935	5.59	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
101	20250108	130223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	55	2	1.31	5394210	1298	54.81	4190	4245	4110	5440	2935	4190	4155.79	0.55	-22	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-21.68	3935	20240711	7.88	4280	-0.82	20250107	4050	4.81	20250103	5420	-21.68	20240108	3935	7.88	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
102	20250108	120221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-40	5	-0.95	5309545	1278	53.97	4190	4245	4110	5440	2935	4190	4154.57	0.55	-19	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.43	3935	20240711	5.46	4280	-3.04	20250107	4050	2.47	20250103	5420	-23.43	20240108	3935	5.46	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
103	20250108	110220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	45	2	1.07	2163545	521	22.00	4190	4235	4110	5440	2935	4190	4152.68	0.55	-2	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-21.86	3935	20240711	7.62	4280	-1.05	20250107	4050	4.57	20250103	5420	-21.86	20240108	3935	7.62	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
104	20250108	100220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-75	5	-1.79	960275	233	9.84	4190	4190	4110	5440	2935	4190	4121.35	0.55	9	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-24.08	3935	20240711	4.57	4280	-3.86	20250107	4050	1.60	20250103	5420	-24.08	20240108	3935	4.57	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
105	20250108	090223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	0	3	0.00	12570	3	0.13	4190	4190	4190	5440	2935	4190	4190.00	0.55	0	4356	4272	4196	4112	4036	4315	4155	67	1250	500	3010	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-22.69	3935	20240711	6.48	4280	-2.10	20250107	4050	3.46	20250103	5420	-22.69	20240108	3935	6.48	20240711	0.08	N	007680	500	67 억	73636	N	N	N	N
106	20250107	160219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	65	2	1.58	9595300	2310	299.61	4125	4280	4120	5360	2890	4125	4153.81	0.55	-10	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	563	-0.98	0.20	12	0.02	-4272.00	20879.00	5420	20240102	-22.69	3935	20240711	6.48	4280	-2.10	20250107	4050	3.46	20250103	5420	-22.69	20240108	3935	6.48	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
107	20250107	150220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	40	2	0.97	8672895	2087	270.69	4125	4280	4120	5360	2890	4125	4155.68	0.55	-7	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	560	-0.97	0.20	12	0.02	-4272.00	20879.00	5420	20240102	-23.15	3935	20240711	5.84	4280	-2.69	20250107	4050	2.84	20250103	5420	-23.15	20240108	3935	5.84	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
108	20250107	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	35	2	0.85	8073905	1943	252.01	4125	4280	4120	5360	2890	4125	4155.38	0.55	-7	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.25	3935	20240711	5.72	4280	-2.80	20250107	4050	2.72	20250103	5420	-23.25	20240108	3935	5.72	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
109	20250107	130220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	5	2	0.12	7700405	1853	240.34	4125	4280	4120	5360	2890	4125	4155.64	0.55	-7	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	555	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.80	3935	20240711	4.96	4280	-3.50	20250107	4050	1.98	20250103	5420	-23.80	20240108	3935	4.96	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
110	20250107	120220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	25	2	0.61	5223705	1254	162.65	4125	4280	4120	5360	2890	4125	4165.63	0.55	-7	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.43	3935	20240711	5.46	4280	-3.04	20250107	4050	2.47	20250103	5420	-23.43	20240108	3935	5.46	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
111	20250107	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	5	2	0.12	5190530	1246	161.61	4125	4280	4120	5360	2890	4125	4165.75	0.55	-7	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	555	-0.97	0.20	12	0.01	-4272.00	20879.00	5420	20240102	-23.80	3935	20240711	4.96	4280	-3.50	20250107	4050	1.98	20250103	5420	-23.80	20240108	3935	4.96	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
112	20250107	100221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	5	2	0.12	1460100	354	45.91	4125	4160	4120	5360	2890	4125	4124.58	0.55	21	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-23.80	3935	20240711	4.96	4235	-2.48	20250102	4050	1.98	20250103	5420	-23.80	20240108	3935	4.96	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
113	20250107	090220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	0	3	0.00	123750	30	3.89	4125	4125	4125	5360	2890	4125	4125.00	0.55	0	4238	4181	4143	4086	4048	4210	4115	67	1235	500	2970	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5420	20240102	-23.89	3935	20240711	4.83	4235	-2.60	20250102	4050	1.85	20250103	5420	-23.89	20240108	3935	4.83	20240711	0.07	N	007680	500	67 억	73646	N	N	N	N
114	20250106	160218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	20	2	0.49	3206520	771	16.46	4105	4200	4105	5330	2875	4105	4158.91	0.55	-9	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	555	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-25.00	3935	20240711	4.83	4235	-2.60	20250102	4050	1.85	20250103	5420	-23.89	20240108	3935	4.83	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
115	20250106	150218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	20	2	0.49	3064770	737	15.73	4105	4200	4105	5330	2875	4105	4158.44	0.55	-8	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	555	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-25.00	3935	20240711	4.83	4235	-2.60	20250102	4050	1.85	20250103	5420	-23.89	20240108	3935	4.83	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
116	20250106	140217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	55	2	1.34	1913085	460	9.82	4105	4200	4105	5330	2875	4105	4158.88	0.55	-8	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	4235	-1.77	20250102	4050	2.72	20250103	5420	-23.25	20240108	3935	5.72	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
117	20250106	130217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	55	2	1.34	1821905	438	9.35	4105	4200	4105	5330	2875	4105	4159.60	0.55	-8	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	4235	-1.77	20250102	4050	2.72	20250103	5420	-23.25	20240108	3935	5.72	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
118	20250106	120217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	30	2	0.73	1643270	395	8.43	4105	4200	4105	5330	2875	4105	4160.18	0.55	0	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	556	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.82	3935	20240711	5.08	4235	-2.36	20250102	4050	2.10	20250103	5420	-23.71	20240108	3935	5.08	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
119	20250106	110217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	25	2	0.61	1635005	393	8.39	4105	4200	4105	5330	2875	4105	4160.32	0.55	0	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.91	3935	20240711	4.96	4235	-2.48	20250102	4050	1.98	20250103	5420	-23.80	20240108	3935	4.96	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
120	20250106	100216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	20	2	0.49	1478215	355	7.58	4105	4200	4105	5330	2875	4105	4163.99	0.55	0	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-25.00	3935	20240711	4.83	4235	-2.60	20250102	4050	1.85	20250103	5420	-23.89	20240108	3935	4.83	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
121	20250106	090214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	10	2	0.24	123430	30	0.64	4105	4115	4105	5330	2875	4105	4114.33	0.55	0	4268	4186	4118	4036	3968	4180	4030	67	1225	500	2950	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-25.18	3935	20240711	4.57	4235	-2.83	20250102	4050	1.60	20250103	5420	-24.08	20240108	3935	4.57	20240711	0.07	N	007680	500	67 억	73655	N	N	N	N
122	20250103	160217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	0	3	0.00	17186320	4167	126.20	4105	4200	4050	5330	2875	4105	4124.39	0.55	-303	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	552	-0.96	0.20	12	0.03	-4272.00	20879.00	5500	20231226	-25.36	3935	20240711	4.32	4235	-3.07	20250102	4050	1.36	20250103	5420	-24.26	20240108	3935	4.32	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
123	20250103	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	35	2	0.85	13141905	3183	96.40	4105	4200	4050	5330	2875	4105	4128.78	0.55	-193	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	557	-0.97	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-24.73	3935	20240711	5.21	4235	-2.24	20250102	4050	2.22	20250103	5420	-23.62	20240108	3935	5.21	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
124	20250103	140216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	5	2	0.12	11163410	2702	81.83	4105	4200	4050	5330	2875	4105	4131.54	0.55	-186	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.27	3935	20240711	4.45	4235	-2.95	20250102	4050	1.48	20250103	5420	-24.17	20240108	3935	4.45	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
125	20250103	130216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	50	2	1.22	3796925	918	27.80	4105	4200	4050	5330	2875	4105	4136.08	0.55	-92	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.45	3935	20240711	5.59	4235	-1.89	20250102	4050	2.59	20250103	5420	-23.34	20240108	3935	5.59	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
126	20250103	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	55	2	1.34	3701135	895	27.10	4105	4200	4050	5330	2875	4105	4135.35	0.55	-89	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	4235	-1.77	20250102	4050	2.72	20250103	5420	-23.25	20240108	3935	5.72	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
127	20250103	110216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	55	2	1.34	2983090	722	21.87	4105	4200	4050	5330	2875	4105	4131.70	0.55	52	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	4235	-1.77	20250102	4050	2.72	20250103	5420	-23.25	20240108	3935	5.72	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
128	20250103	100216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	65	2	1.58	1777480	432	13.08	4105	4170	4050	5330	2875	4105	4114.54	0.55	-88	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.18	3935	20240711	5.97	4235	-1.53	20250102	4050	2.96	20250103	5420	-23.06	20240108	3935	5.97	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
129	20250103	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	30	2	0.73	855315	210	6.36	4105	4135	4050	5330	2875	4105	4072.93	0.55	0	4298	4201	4138	4041	3978	4250	4090	67	1225	500	2950	5	1	13446474	556	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.82	3935	20240711	5.08	4235	-2.36	20250102	4050	2.10	20250103	5420	-23.71	20240108	3935	5.08	20240711	0.08	N	007680	500	67 억	73958	N	N	N	N
130	20250102	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	50	2	1.23	13350605	3230	24.96	4075	4235	4075	5270	2840	4055	4133.31	0.55	-80	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	552	-0.96	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.36	3935	20240711	4.32	4235	-3.07	20250102	4075	0.74	20250102	5420	-24.26	20240102	3935	4.32	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
131	20250102	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	50	2	1.23	12394090	2997	23.16	4075	4235	4075	5270	2840	4055	4135.50	0.55	14	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	552	-0.96	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.36	3935	20240711	4.32	4235	-3.07	20250102	4075	0.74	20250102	5420	-24.26	20240102	3935	4.32	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
132	20250102	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	90	2	2.22	11961985	2892	22.35	4075	4235	4075	5270	2840	4055	4136.23	0.55	14	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	557	-0.97	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-24.64	3935	20240711	5.34	4235	-2.13	20250102	4075	1.72	20250102	5420	-23.52	20240102	3935	5.34	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
133	20250102	130215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	65	2	1.60	9480845	2291	17.70	4075	4235	4075	5270	2840	4055	4138.30	0.55	36	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	554	-0.96	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.09	3935	20240711	4.70	4235	-2.72	20250102	4075	1.10	20250102	5420	-23.99	20240102	3935	4.70	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
134	20250102	120215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	135	2	3.33	5854125	1419	10.97	4075	4235	4075	5270	2840	4055	4125.53	0.55	139	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-23.82	3935	20240711	6.48	4235	-1.06	20250102	4075	2.82	20250102	5420	-22.69	20240102	3935	6.48	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
135	20250102	110208	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	135	2	3.33	5737605	1391	10.75	4075	4235	4075	5270	2840	4055	4124.81	0.55	127	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-23.82	3935	20240711	6.48	4235	-1.06	20250102	4075	2.82	20250102	5420	-22.69	20240102	3935	6.48	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
136	20250102	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	0.55	0	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	0	0.00	0	0	0.00	0	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
137	20250102	090213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	0.55	0	4301	4177	4116	3992	3931	4147	3962	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	0	0.00	0	0	0.00	0	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History