KissMeData/056730/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	20240123	120550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	-9	5	-0.68	6517569	4975	4.02	1318	1336	1302	1714	924	1319	1310.06	1.22	401	1411	1364	1331	1284	1251	1348	1268	371	395	500	790	1	1	74111186	971	33.59	2.30	12	0.01	39.00	569.00	3300	20230117	-60.30	1112	20231006	17.81	1475	-11.19	20240105	1298	0.92	20240122	3300	-60.30	20230330	1112	17.81	20231006	0.07	N	056730	500	370 억	906472	N	N	N	N
3	20240123	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1313	-6	5	-0.45	5500326	4199	3.40	1318	1336	1302	1714	924	1319	1309.91	1.22	949	1411	1364	1331	1284	1251	1348	1268	371	395	500	790	1	1	74111186	973	33.67	2.31	12	0.01	39.00	569.00	3300	20230117	-60.21	1112	20231006	18.08	1475	-10.98	20240105	1298	1.16	20240122	3300	-60.21	20230330	1112	18.08	20231006	0.07	N	056730	500	370 억	906472	N	N	N	N
4	20240123	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	1332	13	2	0.99	4473431	3417	2.76	1318	1336	1302	1714	924	1319	1309.17	1.22	949	1411	1364	1331	1284	1251	1348	1268	371	395	500	790	1	1	74111186	987	34.15	2.34	12	0.00	39.00	569.00	3300	20230117	-59.64	1112	20231006	19.78	1475	-9.69	20240105	1298	2.62	20240122	3300	-59.64	20230330	1112	19.78	20231006	0.07	N	056730	500	370 억	906472	N	N	N	N
5	20240123	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1302	-17	5	-1.29	109563	84	0.07	1318	1318	1302	1714	924	1319	1304.32	1.22	-1	1411	1364	1331	1284	1251	1348	1268	371	395	500	790	1	1	74111186	965	33.38	2.29	12	0.00	39.00	569.00	3300	20230117	-60.55	1112	20231006	17.09	1475	-11.73	20240105	1298	0.31	20240122	3300	-60.55	20230330	1112	17.09	20231006	0.07	N	056730	500	370 억	906472	N	N	N	N
6	20240119	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-2	5	-0.14	52930150	39160	196.34	1380	1421	1338	1794	966	1380	1351.64	1.21	-159	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1021	35.33	2.42	12	0.05	39.00	569.00	3300	20230113	-58.24	1112	20231006	23.92	1475	-6.58	20240105	1327	3.84	20240102	3300	-58.24	20230330	1112	23.92	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
7	20240119	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-12	5	-0.87	45452241	33667	168.80	1380	1421	1338	1794	966	1380	1350.05	1.21	-62	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1014	35.08	2.40	12	0.05	39.00	569.00	3300	20230113	-58.55	1112	20231006	23.02	1475	-7.25	20240105	1327	3.09	20240102	3300	-58.55	20230330	1112	23.02	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
8	20240119	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1360	-20	5	-1.45	5017483	3644	18.27	1380	1421	1354	1794	966	1380	1376.92	1.21	-101	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1008	34.87	2.39	12	0.00	39.00	569.00	3300	20230113	-58.79	1112	20231006	22.30	1475	-7.80	20240105	1327	2.49	20240102	3300	-58.79	20230330	1112	22.30	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
9	20240119	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	-14	5	-1.01	3262459	2358	11.82	1380	1421	1354	1794	966	1380	1383.57	1.21	-101	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1012	35.03	2.40	12	0.00	39.00	569.00	3300	20230113	-58.61	1112	20231006	22.84	1475	-7.39	20240105	1327	2.94	20240102	3300	-58.61	20230330	1112	22.84	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
10	20240119	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	-15	5	-1.09	3155904	2280	11.43	1380	1421	1354	1794	966	1380	1384.17	1.21	-101	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1012	35.00	2.40	12	0.00	39.00	569.00	3300	20230113	-58.64	1112	20231006	22.75	1475	-7.46	20240105	1327	2.86	20240102	3300	-58.64	20230330	1112	22.75	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
11	20240119	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-3	5	-0.22	2826019	2039	10.22	1380	1421	1354	1794	966	1380	1385.98	1.21	-87	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1021	35.31	2.42	12	0.00	39.00	569.00	3300	20230113	-58.27	1112	20231006	23.83	1475	-6.64	20240105	1327	3.77	20240102	3300	-58.27	20230330	1112	23.83	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
12	20240119	100551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	2	2	0.14	2461319	1774	8.89	1380	1421	1354	1794	966	1380	1387.44	1.21	-49	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1024	35.44	2.43	12	0.00	39.00	569.00	3300	20230113	-58.12	1112	20231006	24.28	1475	-6.31	20240105	1327	4.14	20240102	3300	-58.12	20230330	1112	24.28	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
13	20240119	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	3	2	0.22	821763	583	2.92	1380	1421	1380	1794	966	1380	1409.54	1.21	0	1446	1412	1386	1352	1326	1430	1370	371	414	500	820	1	1	74111186	1025	35.46	2.43	12	0.00	39.00	569.00	3300	20230113	-58.09	1112	20231006	24.37	1475	-6.24	20240105	1327	4.22	20240102	3300	-58.09	20230330	1112	24.37	20231006	0.11	N	056730	500	370 억	900328	N	N	N	N
14	20240118	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-10	5	-0.72	27254525	19845	60.60	1367	1420	1360	1807	973	1390	1373.34	1.91	-362	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	651	35.38	2.43	12	0.04	39.00	569.00	3300	20230112	-58.18	1112	20231006	24.10	1475	-6.44	20240105	1327	3.99	20240102	3300	-58.18	20230330	1112	24.10	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
15	20240118	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-10	5	-0.72	24932040	18162	55.46	1367	1420	1360	1807	973	1390	1372.76	1.91	-347	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	651	35.38	2.43	12	0.04	39.00	569.00	3300	20230112	-58.18	1112	20231006	24.10	1475	-6.44	20240105	1327	3.99	20240102	3300	-58.18	20230330	1112	24.10	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
16	20240118	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-8	5	-0.58	24655274	17961	54.85	1367	1420	1360	1807	973	1390	1372.71	1.91	-211	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	652	35.44	2.43	12	0.04	39.00	569.00	3300	20230112	-58.12	1112	20231006	24.28	1475	-6.31	20240105	1327	4.14	20240102	3300	-58.12	20230330	1112	24.28	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
17	20240118	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-3	5	-0.22	24464466	17823	54.43	1367	1420	1360	1807	973	1390	1372.63	1.91	-194	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	654	35.56	2.44	12	0.04	39.00	569.00	3300	20230112	-57.97	1112	20231006	24.73	1475	-5.97	20240105	1327	4.52	20240102	3300	-57.97	20230330	1112	24.73	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
18	20240118	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	-1	5	-0.07	24043037	17518	53.49	1367	1420	1360	1807	973	1390	1372.48	1.91	-188	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	655	35.62	2.44	12	0.04	39.00	569.00	3300	20230112	-57.91	1112	20231006	24.91	1475	-5.83	20240105	1327	4.67	20240102	3300	-57.91	20230330	1112	24.91	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
19	20240118	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	1	2	0.07	21686517	15810	48.28	1367	1420	1365	1807	973	1390	1371.70	1.91	-33	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	656	35.67	2.44	12	0.03	39.00	569.00	3300	20230112	-57.85	1112	20231006	25.09	1475	-5.69	20240105	1327	4.82	20240102	3300	-57.85	20230330	1112	25.09	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
20	20240118	100543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	2	2	0.14	1658553	1199	3.66	1367	1420	1367	1807	973	1390	1383.28	1.91	-33	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	657	35.69	2.45	12	0.00	39.00	569.00	3300	20230112	-57.82	1112	20231006	25.18	1475	-5.63	20240105	1327	4.90	20240102	3300	-57.82	20230330	1112	25.18	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
21	20240118	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1367	-23	5	-1.65	157205	115	0.35	1367	1367	1367	1807	973	1390	1367.00	1.91	-15	1431	1410	1394	1373	1357	1402	1365	236	417	500	830	1	1	47166956	645	35.05	2.40	12	0.00	39.00	569.00	3300	20230112	-58.58	1112	20231006	22.93	1475	-7.32	20240105	1327	3.01	20240102	3300	-58.58	20230330	1112	22.93	20231006	0.11	N	056730	500	235 억	900690	N	N	N	N
22	20240117	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	-25	5	-1.77	44779577	32219	175.49	1415	1415	1378	1839	991	1415	1389.85	1.92	-6047	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	656	35.64	2.44	12	0.07	39.00	569.00	3300	20230111	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
23	20240117	150545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-28	5	-1.98	42577267	30634	166.86	1415	1415	1378	1839	991	1415	1389.87	1.92	-6047	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	654	35.56	2.44	12	0.06	39.00	569.00	3300	20230111	-57.97	1112	20231006	24.73	1475	-5.97	20240105	1327	4.52	20240102	3300	-57.97	20230330	1112	24.73	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
24	20240117	140543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1394	-21	5	-1.48	35133318	25239	137.47	1415	1415	1378	1839	991	1415	1392.02	1.92	-6025	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	658	35.74	2.45	12	0.05	39.00	569.00	3300	20230111	-57.76	1112	20231006	25.36	1475	-5.49	20240105	1327	5.05	20240102	3300	-57.76	20230330	1112	25.36	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
25	20240117	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	-18	5	-1.27	34107251	24501	133.45	1415	1415	1378	1839	991	1415	1392.08	1.92	-6016	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	659	35.82	2.46	12	0.05	39.00	569.00	3300	20230111	-57.67	1112	20231006	25.63	1475	-5.29	20240105	1327	5.28	20240102	3300	-57.67	20230330	1112	25.63	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
26	20240117	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	-20	5	-1.41	32091186	23051	125.56	1415	1415	1378	1839	991	1415	1392.18	1.92	-6010	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	658	35.77	2.45	12	0.05	39.00	569.00	3300	20230111	-57.73	1112	20231006	25.45	1475	-5.42	20240105	1327	5.12	20240102	3300	-57.73	20230330	1112	25.45	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
27	20240117	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1400	-15	5	-1.06	27853356	20022	109.06	1415	1415	1378	1839	991	1415	1391.14	1.92	-6010	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	660	35.90	2.46	12	0.04	39.00	569.00	3300	20230111	-57.58	1112	20231006	25.90	1475	-5.08	20240105	1327	5.50	20240102	3300	-57.58	20230330	1112	25.90	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
28	20240117	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-35	5	-2.47	9078504	6556	35.71	1415	1415	1380	1839	991	1415	1384.76	1.92	-2090	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	651	35.38	2.43	12	0.01	39.00	569.00	3300	20230111	-58.18	1112	20231006	24.10	1475	-6.44	20240105	1327	3.99	20240102	3300	-58.18	20230330	1112	24.10	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
29	20240117	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1406	-9	5	-0.64	11257	8	0.04	1415	1415	1406	1839	991	1415	1407.12	1.92	-7	1501	1457	1402	1358	1303	1430	1331	236	424	500	840	1	1	47166956	663	36.05	2.47	12	0.00	39.00	569.00	3300	20230111	-57.39	1112	20231006	26.44	1475	-4.68	20240105	1327	5.95	20240102	3300	-57.39	20230330	1112	26.44	20231006	0.11	N	056730	500	235 억	906737	N	N	N	N
30	20240116	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1415	14	2	1.00	25739401	18359	100.92	1446	1446	1347	1821	981	1401	1402.00	1.93	-3006	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	667	36.28	2.49	12	0.04	39.00	569.00	3300	20230110	-57.12	1112	20231006	27.25	1475	-4.07	20240105	1327	6.63	20240102	3300	-57.12	20230330	1112	27.25	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
31	20240116	150542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1405	4	2	0.29	22104684	15789	86.79	1446	1446	1347	1821	981	1401	1400.01	1.93	-2931	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	663	36.03	2.47	12	0.03	39.00	569.00	3300	20230110	-57.42	1112	20231006	26.35	1475	-4.75	20240105	1327	5.88	20240102	3300	-57.42	20230330	1112	26.35	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
32	20240116	140543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	-11	5	-0.79	21245549	15172	83.40	1446	1446	1347	1821	981	1401	1400.31	1.93	-2927	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	656	35.64	2.44	12	0.03	39.00	569.00	3300	20230110	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
33	20240116	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1409	8	2	0.57	20927354	14944	82.15	1446	1446	1347	1821	981	1401	1400.39	1.93	-2925	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	665	36.13	2.48	12	0.03	39.00	569.00	3300	20230110	-57.30	1112	20231006	26.71	1475	-4.47	20240105	1327	6.18	20240102	3300	-57.30	20230330	1112	26.71	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
34	20240116	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1402	1	2	0.07	19723073	14089	77.45	1446	1446	1347	1821	981	1401	1399.89	1.93	-2175	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	661	35.95	2.46	12	0.03	39.00	569.00	3300	20230110	-57.52	1112	20231006	26.08	1475	-4.95	20240105	1327	5.65	20240102	3300	-57.52	20230330	1112	26.08	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
35	20240116	110540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1406	5	2	0.36	19612320	14010	77.01	1446	1446	1347	1821	981	1401	1399.88	1.93	-2148	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	663	36.05	2.47	12	0.03	39.00	569.00	3300	20230110	-57.39	1112	20231006	26.44	1475	-4.68	20240105	1327	5.95	20240102	3300	-57.39	20230330	1112	26.44	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
36	20240116	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1400	-1	5	-0.07	11935581	8427	46.32	1446	1446	1400	1821	981	1401	1416.35	1.93	-2420	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	660	35.90	2.46	12	0.02	39.00	569.00	3300	20230110	-57.58	1112	20231006	25.90	1475	-5.08	20240105	1327	5.50	20240102	3300	-57.58	20230330	1112	25.90	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
37	20240116	090540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1443	42	2	3.00	2522404	1745	9.59	1446	1446	1441	1821	981	1401	1445.50	1.93	-260	1465	1433	1405	1373	1345	1449	1389	236	420	500	840	1	1	47166956	681	37.00	2.54	12	0.00	39.00	569.00	3300	20230110	-56.27	1112	20231006	29.77	1475	-2.17	20240105	1327	8.74	20240102	3300	-56.27	20230330	1112	29.77	20231006	0.11	N	056730	500	235 억	909743	N	N	N	N
38	20240115	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1401	11	2	0.79	25367268	18192	141.63	1382	1437	1377	1807	973	1390	1394.41	1.94	-3023	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	661	35.92	2.46	12	0.04	39.00	569.00	3300	20230109	-57.55	1112	20231006	25.99	1475	-5.02	20240105	1327	5.58	20240102	3300	-57.55	20230330	1112	25.99	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
39	20240115	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	3	2	0.22	24645233	17675	137.60	1382	1437	1377	1807	973	1390	1394.36	1.94	-3054	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	657	35.72	2.45	12	0.04	39.00	569.00	3300	20230109	-57.79	1112	20231006	25.27	1475	-5.56	20240105	1327	4.97	20240102	3300	-57.79	20230330	1112	25.27	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
40	20240115	140541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1403	13	2	0.94	20221383	14501	112.89	1382	1437	1377	1807	973	1390	1394.48	1.94	-3072	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	662	35.97	2.47	12	0.03	39.00	569.00	3300	20230109	-57.48	1112	20231006	26.17	1475	-4.88	20240105	1327	5.73	20240102	3300	-57.48	20230330	1112	26.17	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
41	20240115	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1421	31	2	2.23	19849974	14238	110.84	1382	1437	1377	1807	973	1390	1394.15	1.94	-3070	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	670	36.44	2.50	12	0.03	39.00	569.00	3300	20230109	-56.94	1112	20231006	27.79	1475	-3.66	20240105	1327	7.08	20240102	3300	-56.94	20230330	1112	27.79	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
42	20240115	120540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	3	2	0.22	17575466	12620	98.25	1382	1437	1377	1807	973	1390	1392.67	1.94	-3066	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	657	35.72	2.45	12	0.03	39.00	569.00	3300	20230109	-57.79	1112	20231006	25.27	1475	-5.56	20240105	1327	4.97	20240102	3300	-57.79	20230330	1112	25.27	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
43	20240115	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	-9	5	-0.65	17359551	12465	97.04	1382	1437	1377	1807	973	1390	1392.66	1.94	-3066	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	651	35.41	2.43	12	0.03	39.00	569.00	3300	20230109	-58.15	1112	20231006	24.19	1475	-6.37	20240105	1327	4.07	20240102	3300	-58.15	20230330	1112	24.19	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
44	20240115	100537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1422	32	2	2.30	10716149	7731	60.19	1382	1422	1377	1807	973	1390	1386.13	1.94	-158	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	671	36.46	2.50	12	0.02	39.00	569.00	3300	20230109	-56.91	1112	20231006	27.88	1475	-3.59	20240105	1327	7.16	20240102	3300	-56.91	20230330	1112	27.88	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
45	20240115	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-10	5	-0.72	352210	255	1.99	1382	1382	1380	1807	973	1390	1381.22	1.94	-115	1410	1400	1385	1375	1360	1405	1380	236	417	500	830	1	1	47166956	651	35.38	2.43	12	0.00	39.00	569.00	3300	20230109	-58.18	1112	20231006	24.10	1475	-6.44	20240105	1327	3.99	20240102	3300	-58.18	20230330	1112	24.10	20231006	0.11	N	056730	500	235 억	912766	N	N	N	N
46	20240112	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	1	2	0.07	17684268	12769	127.16	1389	1395	1370	1805	973	1389	1384.94	1.94	-87	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	656	35.64	2.44	12	0.03	39.00	569.00	3300	20230106	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
47	20240112	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	1	2	0.07	15606238	11274	112.27	1389	1395	1370	1805	973	1389	1384.27	1.94	-67	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	656	35.64	2.44	12	0.02	39.00	569.00	3300	20230106	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
48	20240112	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	-10	5	-0.72	15327468	11072	110.26	1389	1395	1370	1805	973	1389	1384.35	1.94	-67	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	650	35.36	2.42	12	0.02	39.00	569.00	3300	20230106	-58.21	1112	20231006	24.01	1475	-6.51	20240105	1327	3.92	20240102	3300	-58.21	20230330	1112	24.01	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
49	20240112	130536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	3	2	0.22	15287478	11043	109.97	1389	1395	1370	1805	973	1389	1384.36	1.94	-67	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	657	35.69	2.45	12	0.02	39.00	569.00	3300	20230106	-57.82	1112	20231006	25.18	1475	-5.63	20240105	1327	4.90	20240102	3300	-57.82	20230330	1112	25.18	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
50	20240112	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	4	2	0.29	14292780	10320	102.77	1389	1395	1370	1805	973	1389	1384.96	1.94	-66	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	657	35.72	2.45	12	0.02	39.00	569.00	3300	20230106	-57.79	1112	20231006	25.27	1475	-5.56	20240105	1327	4.97	20240102	3300	-57.79	20230330	1112	25.27	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
51	20240112	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	6	2	0.43	9125217	6574	65.47	1389	1395	1388	1805	973	1389	1388.08	1.94	-322	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	658	35.77	2.45	12	0.01	39.00	569.00	3300	20230106	-57.73	1112	20231006	25.45	1475	-5.42	20240105	1327	5.12	20240102	3300	-57.73	20230330	1112	25.45	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
52	20240112	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	1	2	0.07	9093188	6551	65.24	1389	1395	1388	1805	973	1389	1388.06	1.94	-322	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	656	35.64	2.44	12	0.01	39.00	569.00	3300	20230106	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
53	20240112	090536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	-1	5	-0.07	834337	601	5.98	1389	1389	1388	1805	973	1389	1388.25	1.94	-337	1438	1413	1395	1370	1352	1404	1361	236	416	500	830	1	1	47166956	655	35.59	2.44	12	0.00	39.00	569.00	3300	20230106	-57.94	1112	20231006	24.82	1475	-5.90	20240105	1327	4.60	20240102	3300	-57.94	20230330	1112	24.82	20231006	0.11	N	056730	500	235 억	912853	N	N	N	N
54	20240111	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	2	2	0.14	13644629	9819	20.88	1395	1420	1377	1803	971	1387	1389.64	1.94	-1129	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	655	35.62	2.44	12	0.02	39.00	569.00	3300	20230105	-57.91	1112	20231006	24.91	1475	-5.83	20240105	1327	4.67	20240102	3300	-57.91	20230330	1112	24.91	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
55	20240111	150537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	2	2	0.14	9659598	6950	14.78	1395	1420	1377	1803	971	1387	1389.87	1.94	-1127	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	655	35.62	2.44	12	0.01	39.00	569.00	3300	20230105	-57.91	1112	20231006	24.91	1475	-5.83	20240105	1327	4.67	20240102	3300	-57.91	20230330	1112	24.91	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
56	20240111	140536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	2	2	0.14	7899553	5675	12.07	1395	1420	1378	1803	971	1387	1391.99	1.94	-1108	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	655	35.62	2.44	12	0.01	39.00	569.00	3300	20230105	-57.91	1112	20231006	24.91	1475	-5.83	20240105	1327	4.67	20240102	3300	-57.91	20230330	1112	24.91	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
57	20240111	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	3	2	0.22	7472833	5368	11.41	1395	1420	1378	1803	971	1387	1392.11	1.94	-1098	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	656	35.64	2.44	12	0.01	39.00	569.00	3300	20230105	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
58	20240111	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	3	2	0.22	5482756	3929	8.35	1395	1420	1387	1803	971	1387	1395.46	1.94	-1156	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	656	35.64	2.44	12	0.01	39.00	569.00	3300	20230105	-57.88	1112	20231006	25.00	1475	-5.76	20240105	1327	4.75	20240102	3300	-57.88	20230330	1112	25.00	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
59	20240111	110537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	6	2	0.43	2866476	2048	4.35	1395	1420	1387	1803	971	1387	1399.65	1.94	46	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	657	35.72	2.45	12	0.00	39.00	569.00	3300	20230105	-57.79	1112	20231006	25.27	1475	-5.56	20240105	1327	4.97	20240102	3300	-57.79	20230330	1112	25.27	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
60	20240111	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	11	2	0.79	1187937	842	1.79	1395	1420	1387	1803	971	1387	1410.85	1.94	-1	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	659	35.85	2.46	12	0.00	39.00	569.00	3300	20230105	-57.64	1112	20231006	25.72	1475	-5.22	20240105	1327	5.35	20240102	3300	-57.64	20230330	1112	25.72	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
61	20240111	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	8	2	0.58	4185	3	0.01	1395	1395	1395	1803	971	1387	1395.00	1.94	0	1441	1413	1392	1364	1343	1403	1354	236	416	500	830	1	1	47166956	658	35.77	2.45	12	0.00	39.00	569.00	3300	20230105	-57.73	1112	20231006	25.45	1475	-5.42	20240105	1327	5.12	20240102	3300	-57.73	20230330	1112	25.45	20231006	0.11	N	056730	500	235 억	913982	N	N	N	N
62	20240110	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-31	5	-2.19	65372928	47036	53.14	1420	1420	1371	1843	993	1418	1389.85	1.95	-4836	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	654	35.56	2.44	12	0.10	39.00	569.00	3300	20230104	-57.97	1112	20231006	24.73	1475	-5.97	20240105	1327	4.52	20240102	3300	-57.97	20230330	1112	24.73	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
63	20240110	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1401	-17	5	-1.20	63577743	45742	51.68	1420	1420	1371	1843	993	1418	1389.92	1.95	-4826	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	661	35.92	2.46	12	0.10	39.00	569.00	3300	20230104	-57.55	1112	20231006	25.99	1475	-5.02	20240105	1327	5.58	20240102	3300	-57.55	20230330	1112	25.99	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
64	20240110	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-32	5	-2.26	59836375	43051	48.64	1420	1420	1371	1843	993	1418	1389.90	1.95	-4816	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	654	35.54	2.44	12	0.09	39.00	569.00	3300	20230104	-58.00	1112	20231006	24.64	1475	-6.03	20240105	1327	4.45	20240102	3300	-58.00	20230330	1112	24.64	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
65	20240110	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	-25	5	-1.76	36010809	25766	29.11	1420	1420	1380	1843	993	1418	1397.61	1.95	-5000	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	657	35.72	2.45	12	0.05	39.00	569.00	3300	20230104	-57.79	1112	20231006	25.27	1475	-5.56	20240105	1327	4.97	20240102	3300	-57.79	20230330	1112	25.27	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
66	20240110	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1394	-24	5	-1.69	31585087	22568	25.50	1420	1420	1380	1843	993	1418	1399.55	1.95	-4989	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	658	35.74	2.45	12	0.05	39.00	569.00	3300	20230104	-57.76	1112	20231006	25.36	1475	-5.49	20240105	1327	5.05	20240102	3300	-57.76	20230330	1112	25.36	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
67	20240110	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1401	-17	5	-1.20	31393962	22430	25.34	1420	1420	1380	1843	993	1418	1399.64	1.95	-4989	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	661	35.92	2.46	12	0.05	39.00	569.00	3300	20230104	-57.55	1112	20231006	25.99	1475	-5.02	20240105	1327	5.58	20240102	3300	-57.55	20230330	1112	25.99	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
68	20240110	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1400	-18	5	-1.27	11343429	8093	9.14	1420	1420	1400	1843	993	1418	1401.63	1.95	-349	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	660	35.90	2.46	12	0.02	39.00	569.00	3300	20230104	-57.58	1112	20231006	25.90	1475	-5.08	20240105	1327	5.50	20240102	3300	-57.58	20230330	1112	25.90	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
69	20240110	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1401	-17	5	-1.20	144821	102	0.12	1420	1420	1401	1843	993	1418	1419.81	1.95	-15	1474	1445	1421	1392	1368	1434	1381	236	425	500	850	1	1	47166956	661	35.92	2.46	12	0.00	39.00	569.00	3300	20230104	-57.55	1112	20231006	25.99	1475	-5.02	20240105	1327	5.58	20240102	3300	-57.55	20230330	1112	25.99	20231006	0.10	N	056730	500	235 억	918818	N	N	N	N
70	20240109	160531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1418	-15	5	-1.05	124507972	88511	233.16	1450	1450	1397	1862	1004	1433	1406.69	1.95	-314	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	669	36.36	2.49	12	0.19	39.00	569.00	3300	20230103	-57.03	1112	20231006	27.52	1475	-3.86	20240105	1327	6.86	20240102	3300	-57.03	20230330	1112	27.52	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
71	20240109	150532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1403	-30	5	-2.09	118980171	84582	222.81	1450	1450	1397	1862	1004	1433	1406.68	1.95	-146	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	662	35.97	2.47	12	0.18	39.00	569.00	3300	20230103	-57.48	1112	20231006	26.17	1475	-4.88	20240105	1327	5.73	20240102	3300	-57.48	20230330	1112	26.17	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
72	20240109	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	-35	5	-2.44	116231539	82615	217.63	1450	1450	1398	1862	1004	1433	1406.91	1.95	-146	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	659	35.85	2.46	12	0.18	39.00	569.00	3300	20230103	-57.64	1112	20231006	25.72	1475	-5.22	20240105	1327	5.35	20240102	3300	-57.64	20230330	1112	25.72	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
73	20240109	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1421	-12	5	-0.84	80169849	56883	149.84	1450	1450	1400	1862	1004	1433	1409.38	1.95	-509	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	670	36.44	2.50	12	0.12	39.00	569.00	3300	20230103	-56.94	1112	20231006	27.79	1475	-3.66	20240105	1327	7.08	20240102	3300	-56.94	20230330	1112	27.79	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
74	20240109	120536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1421	-12	5	-0.84	69715760	49521	130.45	1450	1450	1400	1862	1004	1433	1407.80	1.95	-350	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	670	36.44	2.50	12	0.10	39.00	569.00	3300	20230103	-56.94	1112	20231006	27.79	1475	-3.66	20240105	1327	7.08	20240102	3300	-56.94	20230330	1112	27.79	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
75	20240109	110532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1420	-13	5	-0.91	15457489	10912	28.74	1450	1450	1410	1862	1004	1433	1416.56	1.95	75	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	670	36.41	2.50	12	0.02	39.00	569.00	3300	20230103	-56.97	1112	20231006	27.70	1475	-3.73	20240105	1327	7.01	20240102	3300	-56.97	20230330	1112	27.70	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
76	20240109	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1415	-18	5	-1.26	11877951	8380	22.07	1450	1450	1415	1862	1004	1433	1417.42	1.95	21	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	667	36.28	2.49	12	0.02	39.00	569.00	3300	20230103	-57.12	1112	20231006	27.25	1475	-4.07	20240105	1327	6.63	20240102	3300	-57.12	20230330	1112	27.25	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
77	20240109	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1449	16	2	1.12	15949	11	0.03	1450	1450	1449	1862	1004	1433	1449.91	1.95	-1	1488	1460	1440	1412	1392	1474	1426	236	429	500	850	1	1	47166956	683	37.15	2.55	12	0.00	39.00	569.00	3300	20230103	-56.09	1112	20231006	30.31	1475	-1.76	20240105	1327	9.19	20240102	3300	-56.09	20230330	1112	30.31	20231006	0.04	N	056730	500	235 억	919132	N	N	N	N
78	20240108	160531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1433	1	2	0.07	54464301	37938	38.02	1428	1468	1420	1861	1003	1432	1435.61	1.97	-9548	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	676	36.74	2.52	12	0.08	39.00	569.00	3300	20230102	-56.58	1112	20231006	28.87	1475	-2.85	20240105	1327	7.99	20240102	3300	-56.58	20230330	1112	28.87	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
79	20240108	150532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1432	0	3	0.00	47280896	32911	32.99	1428	1468	1420	1861	1003	1432	1436.63	1.97	-9548	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	675	36.72	2.52	12	0.07	39.00	569.00	3300	20230102	-56.61	1112	20231006	28.78	1475	-2.92	20240105	1327	7.91	20240102	3300	-56.61	20230330	1112	28.78	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
80	20240108	140531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1434	2	2	0.14	30982492	21466	21.52	1428	1468	1426	1861	1003	1432	1443.33	1.97	-8349	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	676	36.77	2.52	12	0.05	39.00	569.00	3300	20230102	-56.55	1112	20231006	28.96	1475	-2.78	20240105	1327	8.06	20240102	3300	-56.55	20230330	1112	28.96	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
81	20240108	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1438	6	2	0.42	30869368	21387	21.44	1428	1468	1426	1861	1003	1432	1443.37	1.97	-8346	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	678	36.87	2.53	12	0.05	39.00	569.00	3300	20230102	-56.42	1112	20231006	29.32	1475	-2.51	20240105	1327	8.36	20240102	3300	-56.42	20230330	1112	29.32	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
82	20240108	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1441	9	2	0.63	30867930	21386	21.43	1428	1468	1426	1861	1003	1432	1443.37	1.97	-8346	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	680	36.95	2.53	12	0.05	39.00	569.00	3300	20230102	-56.33	1112	20231006	29.59	1475	-2.31	20240105	1327	8.59	20240102	3300	-56.33	20230330	1112	29.59	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
83	20240108	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1440	8	2	0.56	24309296	16804	16.84	1428	1468	1426	1861	1003	1432	1446.64	1.97	-8350	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	679	36.92	2.53	12	0.04	39.00	569.00	3300	20230102	-56.36	1112	20231006	29.50	1475	-2.37	20240105	1327	8.52	20240102	3300	-56.36	20230330	1112	29.50	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
84	20240108	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1430	-2	5	-0.14	22092974	15255	15.29	1428	1468	1428	1861	1003	1432	1448.24	1.97	-8421	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	674	36.67	2.51	12	0.03	39.00	569.00	3300	20230102	-56.67	1112	20231006	28.60	1475	-3.05	20240105	1327	7.76	20240102	3300	-56.67	20230330	1112	28.60	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
85	20240108	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1448	16	2	1.12	10351947	7151	7.17	1428	1450	1428	1861	1003	1432	1447.62	1.97	-7116	1506	1469	1438	1401	1370	1487	1419	236	429	500	850	1	1	47166956	683	37.13	2.54	12	0.02	39.00	569.00	3300	20230102	-56.12	1112	20231006	30.22	1475	-1.83	20240105	1327	9.12	20240102	3300	-56.12	20230330	1112	30.22	20231006	0.04	N	056730	500	235 억	928544	N	N	N	N
86	20240105	160531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1432	7	2	0.49	143865231	99762	206.06	1430	1475	1407	1852	998	1425	1442.08	1.95	8682	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	675	36.72	2.52	12	0.21	39.00	569.00	3300	20221229	-56.61	1112	20231006	28.78	1475	-2.92	20240105	1327	7.91	20240102	3300	-56.61	20230330	1112	28.78	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
87	20240105	150532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1427	2	2	0.14	142010142	98464	203.38	1430	1475	1407	1852	998	1425	1442.25	1.95	9085	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	673	36.59	2.51	12	0.21	39.00	569.00	3300	20221229	-56.76	1112	20231006	28.33	1475	-3.25	20240105	1327	7.54	20240102	3300	-56.76	20230330	1112	28.33	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
88	20240105	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1425	0	3	0.00	136806882	94819	195.85	1430	1475	1407	1852	998	1425	1442.82	1.95	9080	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	672	36.54	2.50	12	0.20	39.00	569.00	3300	20221229	-56.82	1112	20231006	28.15	1475	-3.39	20240105	1327	7.39	20240102	3300	-56.82	20230330	1112	28.15	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
89	20240105	130530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1434	9	2	0.63	130374057	90308	186.53	1430	1475	1407	1852	998	1425	1443.66	1.95	9221	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	676	36.77	2.52	12	0.19	39.00	569.00	3300	20221229	-56.55	1112	20231006	28.96	1475	-2.78	20240105	1327	8.06	20240102	3300	-56.55	20230330	1112	28.96	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
90	20240105	120531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1443	18	2	1.26	119100402	82459	170.32	1430	1475	1407	1852	998	1425	1444.36	1.95	10126	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	681	37.00	2.54	12	0.17	39.00	569.00	3300	20221229	-56.27	1112	20231006	29.77	1475	-2.17	20240105	1327	8.74	20240102	3300	-56.27	20230330	1112	29.77	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
91	20240105	110529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1452	27	2	1.89	116827619	80885	167.07	1430	1475	1407	1852	998	1425	1444.37	1.95	10692	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	685	37.23	2.55	12	0.17	39.00	569.00	3300	20221229	-56.00	1112	20231006	30.58	1475	-1.56	20240105	1327	9.42	20240102	3300	-56.00	20230330	1112	30.58	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
92	20240105	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1470	45	2	3.16	105842104	73306	151.41	1430	1475	1407	1852	998	1425	1443.84	1.95	11784	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	693	37.69	2.58	12	0.16	39.00	569.00	3300	20221229	-55.45	1112	20231006	32.19	1475	-0.34	20240105	1327	10.78	20240102	3300	-55.45	20230330	1112	32.19	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
93	20240105	090530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1407	-18	5	-1.26	1571560	1101	2.27	1430	1430	1407	1852	998	1425	1427.39	1.95	-552	1451	1438	1417	1404	1383	1444	1410	236	427	500	850	1	1	47166956	664	36.08	2.47	12	0.00	39.00	569.00	3300	20221229	-57.36	1112	20231006	26.53	1430	0.00	20240103	1327	6.03	20240102	3300	-57.36	20230330	1112	26.53	20231006	0.03	N	056730	500	235 억	919998	N	N	N	N
94	20240104	160528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1425	5	2	0.35	68418133	48321	65.66	1396	1430	1396	1846	994	1420	1415.91	1.94	2604	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	672	36.54	2.50	12	0.10	39.00	569.00	3300	20221228	-56.82	1112	20231006	28.15	1430	0.00	20240103	1327	7.39	20240102	3300	-56.82	20230330	1112	28.15	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
95	20240104	150529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1421	1	2	0.07	60666909	42859	58.23	1396	1430	1396	1846	994	1420	1415.50	1.94	2604	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	670	36.44	2.50	12	0.09	39.00	569.00	3300	20221228	-56.94	1112	20231006	27.79	1430	0.00	20240103	1327	7.08	20240102	3300	-56.94	20230330	1112	27.79	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
96	20240104	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1422	2	2	0.14	54054597	38210	51.92	1396	1430	1396	1846	994	1420	1414.67	1.94	257	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	671	36.46	2.50	12	0.08	39.00	569.00	3300	20221228	-56.91	1112	20231006	27.88	1430	0.00	20240103	1327	7.16	20240102	3300	-56.91	20230330	1112	27.88	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
97	20240104	130529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1417	-3	5	-0.21	25113537	17813	24.20	1396	1430	1396	1846	994	1420	1409.84	1.94	578	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	668	36.33	2.49	12	0.04	39.00	569.00	3300	20221228	-57.06	1112	20231006	27.43	1430	0.00	20240103	1327	6.78	20240102	3300	-57.06	20230330	1112	27.43	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
98	20240104	120527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1411	-9	5	-0.63	18617754	13216	17.96	1396	1430	1396	1846	994	1420	1408.73	1.94	569	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	666	36.18	2.48	12	0.03	39.00	569.00	3300	20221228	-57.24	1112	20231006	26.89	1430	0.00	20240103	1327	6.33	20240102	3300	-57.24	20230330	1112	26.89	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
99	20240104	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1411	-9	5	-0.63	17531118	12448	16.91	1396	1430	1396	1846	994	1420	1408.35	1.94	686	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	666	36.18	2.48	12	0.03	39.00	569.00	3300	20221228	-57.24	1112	20231006	26.89	1430	0.00	20240103	1327	6.33	20240102	3300	-57.24	20230330	1112	26.89	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
100	20240104	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1408	-12	5	-0.85	15545198	11042	15.00	1396	1430	1396	1846	994	1420	1407.82	1.94	677	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	664	36.10	2.47	12	0.02	39.00	569.00	3300	20221228	-57.33	1112	20231006	26.62	1430	0.00	20240103	1327	6.10	20240102	3300	-57.33	20230330	1112	26.62	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
101	20240104	090529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1430	10	2	0.70	206767	148	0.20	1396	1430	1396	1846	994	1420	1397.07	1.94	12	1495	1457	1392	1354	1289	1476	1373	236	426	500	850	1	1	47166956	674	36.67	2.51	12	0.00	39.00	569.00	3300	20221228	-56.67	1112	20231006	28.60	1430	0.00	20240103	1327	7.76	20240102	3300	-56.67	20230330	1112	28.60	20231006	0.03	N	056730	500	235 억	917389	N	N	N	N
102	20240103	160527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1420	13	2	0.92	102163607	72247	88.84	1407	1430	1327	1829	985	1407	1414.07	1.94	2396	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	670	36.41	2.50	12	0.15	39.00	569.00	3300	20221227	-56.97	1112	20231006	27.70	1430	-0.70	20240103	1327	7.01	20240103	3300	-56.97	20230330	1112	27.70	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
103	20240103	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1416	9	2	0.64	94646359	66953	82.33	1407	1430	1327	1829	985	1407	1413.62	1.94	2396	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	668	36.31	2.49	12	0.14	39.00	569.00	3300	20221227	-57.09	1112	20231006	27.34	1430	-0.98	20240103	1327	6.71	20240103	3300	-57.09	20230330	1112	27.34	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
104	20240103	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1416	9	2	0.64	93067466	65835	80.96	1407	1430	1327	1829	985	1407	1413.65	1.94	2391	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	668	36.31	2.49	12	0.14	39.00	569.00	3300	20221227	-57.09	1112	20231006	27.34	1430	-0.98	20240103	1327	6.71	20240103	3300	-57.09	20230330	1112	27.34	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
105	20240103	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1410	3	2	0.21	89404721	63239	77.76	1407	1430	1327	1829	985	1407	1413.76	1.94	2284	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	665	36.15	2.48	12	0.13	39.00	569.00	3300	20221227	-57.27	1112	20231006	26.80	1430	-1.40	20240103	1327	6.25	20240103	3300	-57.27	20230330	1112	26.80	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
106	20240103	120529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1410	3	2	0.21	66945209	47096	57.91	1407	1430	1407	1829	985	1407	1421.46	1.94	1541	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	665	36.15	2.48	12	0.10	39.00	569.00	3300	20221227	-57.27	1112	20231006	26.80	1430	-1.40	20240103	1327	6.25	20240102	3300	-57.27	20230330	1112	26.80	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
107	20240103	110526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1416	9	2	0.64	63362124	44561	54.80	1407	1430	1407	1829	985	1407	1421.92	1.94	2332	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	668	36.31	2.49	12	0.09	39.00	569.00	3300	20221227	-57.09	1112	20231006	27.34	1430	-0.98	20240103	1327	6.71	20240102	3300	-57.09	20230330	1112	27.34	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
108	20240103	100525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1421	14	2	1.00	31818148	22415	27.56	1407	1428	1407	1829	985	1407	1419.50	1.94	3164	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	670	36.44	2.50	12	0.05	39.00	569.00	3300	20221227	-56.94	1112	20231006	27.79	1428	-0.49	20240103	1327	7.08	20240102	3300	-56.94	20230330	1112	27.79	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
109	20240103	090525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1410	3	2	0.21	2019275	1435	1.76	1407	1410	1407	1829	985	1407	1407.16	1.94	-215	1460	1433	1380	1353	1300	1447	1367	236	422	500	840	1	1	47166956	665	36.15	2.48	12	0.00	39.00	569.00	3300	20221227	-57.27	1112	20231006	26.80	1410	0.00	20240103	1327	6.25	20240102	3300	-57.27	20230330	1112	26.80	20231006	0.03	N	056730	500	235 억	914978	N	N	N	N
110	20240102	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1407	80	2	6.03	112704679	81219	338.77	1327	1407	1327	1725	929	1327	1387.52	1.91	12298	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	664	36.08	2.47	12	0.17	39.00	569.00	3300	20221226	-57.36	1112	20231006	26.53	1407	0.00	20240102	1327	6.03	20240102	3300	-57.36	20230330	1112	26.53	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
111	20240102	150524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1399	72	2	5.43	97255620	70202	292.81	1327	1405	1327	1725	929	1327	1385.37	1.91	12892	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	660	35.87	2.46	12	0.15	39.00	569.00	3300	20221226	-57.61	1112	20231006	25.81	1405	-0.43	20240102	1327	5.43	20240102	3300	-57.61	20230330	1112	25.81	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
112	20240102	140525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1396	69	2	5.20	66220117	48031	200.34	1327	1405	1327	1725	929	1327	1378.70	1.91	5730	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	658	35.79	2.45	12	0.10	39.00	569.00	3300	20221226	-57.70	1112	20231006	25.54	1405	-0.64	20240102	1327	5.20	20240102	3300	-57.70	20230330	1112	25.54	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
113	20240102	130522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	53	2	3.99	40191397	29288	122.16	1327	1405	1327	1725	929	1327	1372.28	1.91	433	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	651	35.38	2.43	12	0.06	39.00	569.00	3300	20221226	-58.18	1112	20231006	24.10	1405	-1.78	20240102	1327	3.99	20240102	3300	-58.18	20230330	1112	24.10	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
114	20240102	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	48	2	3.62	39406756	28718	119.78	1327	1405	1327	1725	929	1327	1372.20	1.91	447	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	649	35.26	2.42	12	0.06	39.00	569.00	3300	20221226	-58.33	1112	20231006	23.65	1405	-2.14	20240102	1327	3.62	20240102	3300	-58.33	20230330	1112	23.65	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
115	20240102	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	64	2	4.82	30613165	22364	93.28	1327	1405	1327	1725	929	1327	1368.86	1.91	1023	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	656	35.67	2.44	12	0.05	39.00	569.00	3300	20221226	-57.85	1112	20231006	25.09	1405	-1.00	20240102	1327	4.82	20240102	3300	-57.85	20230330	1112	25.09	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
116	20240102	100516	57	100.00	KOSDAQ	건설	N	N	N	N	N	1342	15	2	1.13	4993471	3734	15.57	1327	1345	1327	1725	929	1327	1337.30	1.91	-379	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	633	34.41	2.36	12	0.01	39.00	569.00	3300	20221226	-59.33	1112	20231006	20.68	1345	-0.22	20240102	1327	1.13	20240102	3300	-59.33	20230330	1112	20.68	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N
117	20240102	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	1327	0	3	0.00	0	0	0.00	0	0	0	1725	929	1327	0.00	1.91	0	1358	1342	1331	1315	1304	1337	1310	236	398	500	790	1	1	47166956	626	34.03	2.33	12	0.00	39.00	569.00	3300	20221226	-59.79	1112	20231006	19.33	0	0.00	0	0	0.00	0	3300	-59.79	20230330	1112	19.33	20231006	0.03	N	056730	500	235 억	902687	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History