KissMeData/091590/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160734	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	40	2	1.01	40087180	10006	106.64	3970	4045	3940	5150	2780	3965	4006.31	1.04	-1384	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	470	-3.99	0.31	12	0.09	-1005.00	13091.00	6550	20240213	-38.85	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
3	20250124	150734	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	50	2	1.26	33295400	8299	88.45	3970	4045	3940	5150	2780	3965	4011.98	1.04	-1346	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	471	-4.00	0.31	12	0.07	-1005.00	13091.00	6550	20240213	-38.70	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6550	-38.70	20240213	3640	10.30	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
4	20250124	140733	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	35	2	0.88	32635175	8134	86.69	3970	4045	3940	5150	2780	3965	4012.19	1.04	-1327	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	470	-3.98	0.31	12	0.07	-1005.00	13091.00	6550	20240213	-38.93	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6550	-38.93	20240213	3640	9.89	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
5	20250124	130734	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	50	2	1.26	29740070	7404	78.91	3970	4045	3940	5150	2780	3965	4016.76	1.04	-1325	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	471	-4.00	0.31	12	0.06	-1005.00	13091.00	6550	20240213	-38.70	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6550	-38.70	20240213	3640	10.30	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
6	20250124	120731	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	60	2	1.51	28067115	6983	74.42	3970	4045	3940	5150	2780	3965	4019.35	1.04	-1307	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	473	-4.00	0.31	12	0.06	-1005.00	13091.00	6550	20240213	-38.55	3640	20240806	10.58	4125	-2.42	20250107	3850	4.55	20250102	6550	-38.55	20240213	3640	10.58	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
7	20250124	110733	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	65	2	1.64	22507815	5600	59.68	3970	4045	3940	5150	2780	3965	4019.25	1.04	-36	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	473	-4.01	0.31	12	0.05	-1005.00	13091.00	6550	20240213	-38.47	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	6550	-38.47	20240213	3640	10.71	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
8	20250124	100730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	25	2	0.63	1972275	497	5.30	3970	4005	3940	5150	2780	3965	3968.36	1.04	-18	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-39.08	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
9	20250124	090734	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	40	2	1.01	467410	117	1.25	3970	4005	3965	5150	2780	3965	3994.96	1.04	-12	4071	4017	3966	3912	3861	3992	3887	59	1185	500	2850	5	1	11740000	470	-3.99	0.31	12	0.00	-1005.00	13091.00	6550	20240213	-38.85	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	122410	N	N	N	N
10	20250123	160730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	-25	5	-0.63	37188205	9373	134.03	3990	4020	3915	5180	2795	3990	3967.59	1.05	-578	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	465	-3.95	0.30	12	0.08	-1005.00	13091.00	6720	20240116	-41.00	3640	20240806	8.93	4125	-3.88	20250107	3850	2.99	20250102	6550	-39.47	20240213	3640	8.93	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
11	20250123	150729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-15	5	-0.38	35810720	9026	129.07	3990	4020	3915	5180	2795	3990	3967.51	1.05	-577	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	467	-3.96	0.30	12	0.08	-1005.00	13091.00	6720	20240116	-40.85	3640	20240806	9.20	4125	-3.64	20250107	3850	3.25	20250102	6550	-39.31	20240213	3640	9.20	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
12	20250123	140729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-15	5	-0.38	35802770	9024	129.04	3990	4020	3915	5180	2795	3990	3967.51	1.05	-577	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	467	-3.96	0.30	12	0.08	-1005.00	13091.00	6720	20240116	-40.85	3640	20240806	9.20	4125	-3.64	20250107	3850	3.25	20250102	6550	-39.31	20240213	3640	9.20	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
13	20250123	130728	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	-45	5	-1.13	31373335	7906	113.06	3990	4020	3915	5180	2795	3990	3968.29	1.05	-198	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	463	-3.93	0.30	12	0.07	-1005.00	13091.00	6720	20240116	-41.29	3640	20240806	8.38	4125	-4.36	20250107	3850	2.47	20250102	6550	-39.77	20240213	3640	8.38	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
14	20250123	120730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	-5	5	-0.13	27038265	6805	97.31	3990	4020	3915	5180	2795	3990	3973.29	1.05	-136	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	6720	20240116	-40.70	3640	20240806	9.48	4125	-3.39	20250107	3850	3.51	20250102	6550	-39.16	20240213	3640	9.48	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
15	20250123	110721	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	30	2	0.75	11507345	2883	41.23	3990	4020	3960	5180	2795	3990	3991.45	1.05	-423	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	472	-4.00	0.31	12	0.02	-1005.00	13091.00	6720	20240116	-40.18	3640	20240806	10.44	4125	-2.55	20250107	3850	4.42	20250102	6550	-38.63	20240213	3640	10.44	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
16	20250123	100728	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	30	2	0.75	11258190	2821	40.34	3990	4020	3960	5180	2795	3990	3990.85	1.05	-415	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	472	-4.00	0.31	12	0.02	-1005.00	13091.00	6720	20240116	-40.18	3640	20240806	10.44	4125	-2.55	20250107	3850	4.42	20250102	6550	-38.63	20240213	3640	10.44	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
17	20250123	090728	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	0	3	0.00	870300	219	3.13	3990	3990	3960	5180	2795	3990	3973.97	1.05	51	4076	4032	3986	3942	3896	4010	3920	59	1190	500	2870	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	6720	20240116	-40.62	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.65	N	091590	500	58 억	122989	N	N	N	N
18	20250122	160723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	27317010	6869	85.76	4030	4030	3940	5210	2810	4010	3976.85	1.06	-1525	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	6890	20240115	-42.09	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
19	20250122	150725	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	26538960	6674	83.32	4030	4030	3940	5210	2810	4010	3976.47	1.06	-1504	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	6890	20240115	-42.09	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
20	20250122	140722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-15	5	-0.37	26439330	6649	83.01	4030	4030	3940	5210	2810	4010	3976.44	1.06	-1502	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	469	-3.98	0.31	12	0.06	-1005.00	13091.00	6890	20240115	-42.02	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	6550	-39.01	20240213	3640	9.75	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
21	20250122	130724	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-35	5	-0.87	18860150	4744	59.23	4030	4030	3940	5210	2810	4010	3975.58	1.06	-1160	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	6890	20240115	-42.31	3640	20240806	9.20	4125	-3.64	20250107	3850	3.25	20250102	6550	-39.31	20240213	3640	9.20	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
22	20250122	120722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-50	5	-1.25	18172455	4571	57.07	4030	4030	3940	5210	2810	4010	3975.60	1.06	-1086	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	465	-3.94	0.30	12	0.04	-1005.00	13091.00	6890	20240115	-42.53	3640	20240806	8.79	4125	-4.00	20250107	3850	2.86	20250102	6550	-39.54	20240213	3640	8.79	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
23	20250122	110724	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	-25	5	-0.62	12862350	3228	40.30	4030	4030	3955	5210	2810	4010	3984.62	1.06	-1106	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.03	-1005.00	13091.00	6890	20240115	-42.16	3640	20240806	9.48	4125	-3.39	20250107	3850	3.51	20250102	6550	-39.16	20240213	3640	9.48	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
24	20250122	100724	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	-55	5	-1.37	10548245	2643	33.00	4030	4030	3955	5210	2810	4010	3991.01	1.06	-965	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	464	-3.94	0.30	12	0.02	-1005.00	13091.00	6890	20240115	-42.60	3640	20240806	8.65	4125	-4.12	20250107	3850	2.73	20250102	6550	-39.62	20240213	3640	8.65	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
25	20250122	090725	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	15	2	0.37	733995	184	2.30	4030	4030	3955	5210	2810	4010	3989.10	1.06	-60	4063	4036	3998	3971	3933	4042	3977	59	1200	500	2880	5	1	11740000	473	-4.00	0.31	12	0.00	-1005.00	13091.00	6890	20240115	-41.58	3640	20240806	10.58	4125	-2.42	20250107	3850	4.55	20250102	6550	-38.55	20240213	3640	10.58	20240806	0.65	N	091590	500	58 억	124514	N	N	N	N
26	20250121	160719	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	0	3	0.00	26265630	6592	117.11	4010	4025	3960	5210	2810	4010	3984.47	1.07	-1417	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	471	-3.99	0.31	12	0.06	-1005.00	13091.00	6890	20240115	-41.80	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6550	-38.78	20240213	3640	10.16	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
27	20250121	150721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-40	5	-1.00	20120180	5047	89.66	4010	4025	3965	5210	2810	4010	3986.56	1.07	-1345	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	466	-3.95	0.30	12	0.04	-1005.00	13091.00	6890	20240115	-42.38	3640	20240806	9.07	4125	-3.76	20250107	3850	3.12	20250102	6550	-39.39	20240213	3640	9.07	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
28	20250121	140722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	19670740	4934	87.65	4010	4025	3965	5210	2810	4010	3986.77	1.07	-1330	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.04	-1005.00	13091.00	6890	20240115	-42.09	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
29	20250121	130721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	16287410	4083	72.54	4010	4025	3970	5210	2810	4010	3989.08	1.07	-1182	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.03	-1005.00	13091.00	6890	20240115	-42.09	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
30	20250121	120712	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	5	2	0.12	11782265	2951	52.42	4010	4025	3980	5210	2810	4010	3992.63	1.07	-890	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	471	-4.00	0.31	12	0.03	-1005.00	13091.00	6890	20240115	-41.73	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6550	-38.70	20240213	3640	10.30	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
31	20250121	110645	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	5	2	0.12	4307460	1076	19.12	4010	4025	3980	5210	2810	4010	4003.22	1.07	-611	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	471	-4.00	0.31	12	0.01	-1005.00	13091.00	6890	20240115	-41.73	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6550	-38.70	20240213	3640	10.30	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
32	20250121	100641	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-5	5	-0.12	1566210	392	6.96	4010	4015	3980	5210	2810	4010	3995.43	1.07	-389	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	470	-3.99	0.31	12	0.00	-1005.00	13091.00	6890	20240115	-41.87	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
33	20250121	090721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-15	5	-0.37	1514170	379	6.73	4010	4015	3995	5210	2810	4010	3995.17	1.07	-377	4060	4035	4005	3980	3950	4047	3992	59	1200	500	2880	5	1	11740000	469	-3.98	0.31	12	0.00	-1005.00	13091.00	6890	20240115	-42.02	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	6550	-39.01	20240213	3640	9.75	20240806	0.65	N	091590	500	58 억	125925	N	N	N	N
34	20250120	160718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	5	2	0.12	22451425	5614	85.67	4005	4030	3975	5200	2805	4005	3999.19	1.08	-1344	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	471	-3.99	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.76	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6550	-38.78	20240213	3640	10.16	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
35	20250120	150721	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-5	5	-0.12	20007135	5004	76.36	4005	4030	3975	5200	2805	4005	3998.23	1.08	-1272	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	470	-3.98	0.31	12	0.04	-1005.00	13091.00	7130	20240111	-43.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6550	-38.93	20240213	3640	9.89	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
36	20250120	140718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	0	3	0.00	19435095	4861	74.18	4005	4030	3975	5200	2805	4005	3998.17	1.08	-1210	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	470	-3.99	0.31	12	0.04	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
37	20250120	130718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-5	5	-0.12	19191085	4800	73.25	4005	4030	3975	5200	2805	4005	3998.14	1.08	-1166	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	470	-3.98	0.31	12	0.04	-1005.00	13091.00	7130	20240111	-43.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6550	-38.93	20240213	3640	9.89	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
38	20250120	120720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-10	5	-0.25	8827315	2209	33.71	4005	4030	3975	5200	2805	4005	3996.07	1.08	-813	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	469	-3.98	0.31	12	0.02	-1005.00	13091.00	7130	20240111	-43.97	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	6550	-39.01	20240213	3640	9.75	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
39	20250120	110720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-5	5	-0.12	8244895	2063	31.48	4005	4030	3975	5200	2805	4005	3996.56	1.08	-812	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	470	-3.98	0.31	12	0.02	-1005.00	13091.00	7130	20240111	-43.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6550	-38.93	20240213	3640	9.89	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
40	20250120	100719	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-5	5	-0.12	8049670	2014	30.73	4005	4030	3975	5200	2805	4005	3996.86	1.08	-812	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	470	-3.98	0.31	12	0.02	-1005.00	13091.00	7130	20240111	-43.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6550	-38.93	20240213	3640	9.89	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
41	20250120	090720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	25	2	0.62	2054615	513	7.83	4005	4030	4005	5200	2805	4005	4005.10	1.08	-10	4078	4041	4008	3971	3938	4025	3955	59	1195	500	2880	5	1	11740000	473	-4.01	0.31	12	0.00	-1005.00	13091.00	7130	20240111	-43.48	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	6550	-38.47	20240213	3640	10.71	20240806	0.64	N	091590	500	58 억	127260	N	N	N	N
42	20250117	160718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-40	5	-0.99	26168340	6551	71.89	4040	4045	3975	5250	2835	4045	3994.56	1.09	-710	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	470	-3.99	0.31	12	0.06	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
43	20250117	150720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-40	5	-0.99	23734870	5943	65.22	4040	4045	3975	5250	2835	4045	3993.75	1.09	-656	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	470	-3.99	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
44	20250117	140719	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-40	5	-0.99	12619760	3158	34.66	4040	4045	3980	5250	2835	4045	3996.12	1.09	-492	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
45	20250117	130718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-40	5	-0.99	12119505	3033	33.29	4040	4045	3980	5250	2835	4045	3995.88	1.09	-413	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
46	20250117	120720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-40	5	-0.99	12107505	3030	33.25	4040	4045	3980	5250	2835	4045	3995.88	1.09	-413	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	7130	20240111	-43.83	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6550	-38.85	20240213	3640	10.03	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
47	20250117	110718	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-55	5	-1.36	9291105	2324	25.50	4040	4045	3980	5250	2835	4045	3997.89	1.09	-271	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	468	-3.97	0.30	12	0.02	-1005.00	13091.00	7130	20240111	-44.04	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6550	-39.08	20240213	3640	9.62	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
48	20250117	100720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-25	5	-0.62	4371675	1091	11.97	4040	4045	3990	5250	2835	4045	4007.03	1.09	-51	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	7130	20240111	-43.62	3640	20240806	10.44	4125	-2.55	20250107	3850	4.42	20250102	6550	-38.63	20240213	3640	10.44	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
49	20250117	090719	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-15	5	-0.37	463600	115	1.26	4040	4045	3995	5250	2835	4045	4031.30	1.09	-105	4148	4096	4048	3996	3948	4072	3972	59	1205	500	2910	5	1	11740000	473	-4.01	0.31	12	0.00	-1005.00	13091.00	7130	20240111	-43.48	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	6550	-38.47	20240213	3640	10.71	20240806	0.64	N	091590	500	58 억	127970	N	N	N	N
50	20250116	160714	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	-10	5	-0.25	36793890	9110	81.98	4095	4100	4000	5270	2840	4055	4038.85	1.13	-5013	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	475	-4.02	0.31	12	0.08	-1005.00	13091.00	7130	20240111	-43.27	3640	20240806	11.13	4125	-1.94	20250107	3850	5.06	20250102	6720	-39.81	20240116	3640	11.13	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
51	20250116	150642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	-30	5	-0.74	29258430	7241	65.16	4095	4100	4000	5270	2840	4055	4040.66	1.13	-4917	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	473	-4.00	0.31	12	0.06	-1005.00	13091.00	7130	20240111	-43.55	3640	20240806	10.58	4125	-2.42	20250107	3850	4.55	20250102	6720	-40.10	20240116	3640	10.58	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
52	20250116	140718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-25	5	-0.62	25534225	6314	56.82	4095	4100	4000	5270	2840	4055	4044.06	1.13	-4016	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	473	-4.01	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.48	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	6720	-40.03	20240116	3640	10.71	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
53	20250116	130717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-25	5	-0.62	25381455	6276	56.47	4095	4100	4000	5270	2840	4055	4044.21	1.13	-4016	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	473	-4.01	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.48	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	6720	-40.03	20240116	3640	10.71	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
54	20250116	120716	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-20	5	-0.49	24644830	6093	54.83	4095	4100	4000	5270	2840	4055	4044.78	1.13	-4015	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	474	-4.01	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.41	3640	20240806	10.85	4125	-2.18	20250107	3850	4.81	20250102	6720	-39.96	20240116	3640	10.85	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
55	20250116	110718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-20	5	-0.49	23830260	5891	53.01	4095	4100	4000	5270	2840	4055	4045.20	1.13	-4015	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	474	-4.01	0.31	12	0.05	-1005.00	13091.00	7130	20240111	-43.41	3640	20240806	10.85	4125	-2.18	20250107	3850	4.81	20250102	6720	-39.96	20240116	3640	10.85	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
56	20250116	100717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	10	2	0.25	7000210	1718	15.46	4095	4100	4055	5270	2840	4055	4074.63	1.13	-586	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	7130	20240111	-42.99	3640	20240806	11.68	4125	-1.45	20250107	3850	5.58	20250102	6720	-39.51	20240116	3640	11.68	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
57	20250116	090719	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	35	2	0.86	2811765	687	6.18	4095	4100	4055	5270	2840	4055	4092.82	1.13	-232	4141	4097	4026	3982	3911	4120	4005	59	1215	500	2910	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	7130	20240111	-42.64	3640	20240806	12.36	4125	-0.85	20250107	3850	6.23	20250102	6720	-39.14	20240116	3640	12.36	20240806	0.64	N	091590	500	58 억	132915	N	N	N	N
58	20250115	160715	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	65	2	1.63	41616795	10322	101.71	3955	4070	3955	5180	2795	3990	4031.85	1.15	-1627	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	476	-4.03	0.31	12	0.09	-1005.00	13091.00	7230	20240108	-43.91	3640	20240806	11.40	4125	-1.70	20250107	3850	5.32	20250102	6890	-41.15	20240115	3640	11.40	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
59	20250115	150716	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	65	2	1.63	40292365	9995	98.49	3955	4070	3955	5180	2795	3990	4031.25	1.15	-1607	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	476	-4.03	0.31	12	0.09	-1005.00	13091.00	7230	20240108	-43.91	3640	20240806	11.40	4125	-1.70	20250107	3850	5.32	20250102	6890	-41.15	20240115	3640	11.40	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
60	20250115	140710	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	65	2	1.63	37374640	9274	91.39	3955	4070	3955	5180	2795	3990	4030.05	1.15	-1395	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	476	-4.03	0.31	12	0.08	-1005.00	13091.00	7230	20240108	-43.91	3640	20240806	11.40	4125	-1.70	20250107	3850	5.32	20250102	6890	-41.15	20240115	3640	11.40	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
61	20250115	130716	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	80	2	2.01	36989670	9179	90.45	3955	4070	3955	5180	2795	3990	4029.81	1.15	-1348	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	478	-4.05	0.31	12	0.08	-1005.00	13091.00	7230	20240108	-43.71	3640	20240806	11.81	4125	-1.33	20250107	3850	5.71	20250102	6890	-40.93	20240115	3640	11.81	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
62	20250115	120705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	5	2	0.13	7741580	1943	19.15	3955	4010	3955	5180	2795	3990	3984.34	1.15	-313	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	469	-3.98	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.74	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	6890	-42.02	20240115	3640	9.75	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
63	20250115	110716	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	0	3	0.00	5715930	1435	14.14	3955	4010	3955	5180	2795	3990	3983.23	1.15	-218	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	7230	20240108	-44.81	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6890	-42.09	20240115	3640	9.62	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
64	20250115	100716	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	-10	5	-0.25	3941105	990	9.76	3955	4005	3955	5180	2795	3990	3980.91	1.15	-201	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	7230	20240108	-44.95	3640	20240806	9.34	4125	-3.52	20250107	3850	3.38	20250102	6890	-42.24	20240115	3640	9.34	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
65	20250115	090718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	15	2	0.38	59425	15	0.15	3955	4005	3955	5180	2795	3990	3961.67	1.15	-5	4080	4035	3970	3925	3860	4002	3892	59	1190	500	2870	5	1	11740000	470	-3.99	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.61	3640	20240806	10.03	4125	-2.91	20250107	3850	4.03	20250102	6890	-41.87	20240115	3640	10.03	20240806	0.64	N	091590	500	58 억	134542	N	N	N	N
66	20250114	160701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	40299735	10146	276.76	4015	4015	3905	5210	2810	4010	3971.97	1.16	-1774	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.09	-1005.00	13091.00	7230	20240108	-44.81	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6890	-42.09	20240115	3640	9.62	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
67	20250114	150713	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-20	5	-0.50	31504595	7936	216.48	4015	4015	3905	5210	2810	4010	3969.83	1.16	-1744	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	468	-3.97	0.30	12	0.07	-1005.00	13091.00	7230	20240108	-44.81	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	6890	-42.09	20240115	3640	9.62	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
68	20250114	140712	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	0	3	0.00	10817675	2705	73.79	4015	4015	3960	5210	2810	4010	3999.14	1.16	-1616	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
69	20250114	130711	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	5	2	0.12	9694875	2425	66.15	4015	4015	3960	5210	2810	4010	3997.89	1.16	-1616	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6890	-41.73	20240115	3640	10.30	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
70	20250114	120708	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	0	3	0.00	7673755	1921	52.40	4015	4015	3960	5210	2810	4010	3994.67	1.16	-1366	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
71	20250114	110710	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	5	2	0.12	7204980	1804	49.21	4015	4015	3960	5210	2810	4010	3993.89	1.16	-1293	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6890	-41.73	20240115	3640	10.30	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
72	20250114	100707	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-15	5	-0.37	2065905	519	14.16	4015	4015	3960	5210	2810	4010	3980.55	1.16	-374	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	469	-3.98	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.74	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	6890	-42.02	20240115	3640	9.75	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
73	20250114	090711	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	5	2	0.12	152435	38	1.04	4015	4015	4005	5210	2810	4010	4011.45	1.16	-20	4086	4047	3991	3952	3896	4067	3972	59	1200	500	2880	5	1	11740000	471	-4.00	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6890	-41.73	20240115	3640	10.30	20240806	0.64	N	091590	500	58 억	136317	N	N	N	N
74	20250113	160701	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-5	5	-0.12	14593070	3663	103.12	3990	4030	3935	5210	2815	4015	3983.91	1.16	-356	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-3.99	0.31	12	0.03	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
75	20250113	150705	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-5	5	-0.12	11088830	2789	78.52	3990	4030	3935	5210	2815	4015	3975.92	1.16	-326	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
76	20250113	140656	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-5	5	-0.12	11088830	2789	78.52	3990	4030	3935	5210	2815	4015	3975.92	1.16	-326	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
77	20250113	130655	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	0	3	0.00	9531235	2401	67.60	3990	4030	3935	5210	2815	4015	3969.69	1.16	-181	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6890	-41.73	20240115	3640	10.30	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
78	20250113	120657	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-5	5	-0.12	8363345	2109	59.38	3990	4030	3935	5210	2815	4015	3965.55	1.16	-83	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
79	20250113	110656	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-15	5	-0.37	7995335	2017	56.78	3990	4030	3935	5210	2815	4015	3963.97	1.16	-82	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	470	-3.98	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.67	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	6890	-41.94	20240115	3640	9.89	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
80	20250113	100655	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	0	3	0.00	4369310	1101	31.00	3990	4030	3935	5210	2815	4015	3968.49	1.16	-17	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-4.00	0.31	12	0.01	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	6890	-41.73	20240115	3640	10.30	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
81	20250113	090700	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-5	5	-0.12	676955	171	4.81	3990	4010	3935	5210	2815	4015	3958.80	1.16	18	4058	4036	3993	3971	3928	4047	3982	59	1195	500	2890	5	1	11740000	471	-3.99	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	6890	-41.80	20240115	3640	10.16	20240806	0.64	N	091590	500	58 억	136674	N	N	N	N
82	20250110	160642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	20	2	0.50	14183730	3549	31.37	3950	4015	3950	5190	2800	3995	3996.54	1.18	-1928	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	471	-4.00	0.31	12	0.03	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	7130	-43.69	20240111	3640	10.30	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
83	20250110	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	20	2	0.50	13581480	3399	30.05	3950	4015	3950	5190	2800	3995	3995.73	1.18	-1926	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	471	-4.00	0.31	12	0.03	-1005.00	13091.00	7230	20240108	-44.47	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	7130	-43.69	20240111	3640	10.30	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
84	20250110	140654	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	5	2	0.13	8570670	2148	18.99	3950	4015	3950	5190	2800	3995	3990.07	1.18	-1228	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	470	-3.98	0.31	12	0.02	-1005.00	13091.00	7230	20240108	-44.67	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	7130	-43.90	20240111	3640	9.89	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
85	20250110	130652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-5	5	-0.13	6296320	1579	13.96	3950	4015	3950	5190	2800	3995	3987.54	1.18	-1085	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	7230	20240108	-44.81	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	7130	-44.04	20240111	3640	9.62	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
86	20250110	120652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	0	3	0.00	2449310	615	5.44	3950	4015	3950	5190	2800	3995	3982.62	1.18	-240	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	469	-3.98	0.31	12	0.01	-1005.00	13091.00	7230	20240108	-44.74	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
87	20250110	110652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	0	3	0.00	2353525	591	5.22	3950	4015	3950	5190	2800	3995	3982.28	1.18	-216	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	469	-3.98	0.31	12	0.01	-1005.00	13091.00	7230	20240108	-44.74	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
88	20250110	100649	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	5	2	0.13	1706630	429	3.79	3950	4015	3950	5190	2800	3995	3978.16	1.18	-119	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.67	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	7130	-43.90	20240111	3640	9.89	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
89	20250110	090653	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	15	2	0.38	468400	118	1.04	3950	4015	3950	5190	2800	3995	3969.49	1.18	-32	4098	4046	3988	3936	3878	4072	3962	59	1195	500	2870	5	1	11740000	471	-3.99	0.31	12	0.00	-1005.00	13091.00	7230	20240108	-44.54	3640	20240806	10.16	4125	-2.79	20250107	3850	4.16	20250102	7130	-43.76	20240111	3640	10.16	20240806	0.61	N	091590	500	58 억	138602	N	N	N	N
90	20250109	160647	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	10	2	0.25	44490650	11179	55.55	3980	4040	3930	5180	2790	3985	3979.75	1.21	-3599	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	469	-3.98	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.97	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
91	20250109	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	5	2	0.13	43176295	10850	53.92	3980	4040	3930	5180	2790	3985	3979.38	1.21	-3599	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	468	-3.97	0.30	12	0.09	-1005.00	13091.00	7260	20240102	-45.04	3640	20240806	9.62	4125	-3.27	20250107	3850	3.64	20250102	7130	-44.04	20240111	3640	9.62	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
92	20250109	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	10	2	0.25	35180635	8845	43.95	3980	4040	3930	5180	2790	3985	3977.46	1.21	-3135	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	469	-3.98	0.31	12	0.08	-1005.00	13091.00	7260	20240102	-44.97	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
93	20250109	130649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	10	2	0.25	34342435	8634	42.91	3980	4040	3930	5180	2790	3985	3977.58	1.21	-3175	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	469	-3.98	0.31	12	0.07	-1005.00	13091.00	7260	20240102	-44.97	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
94	20250109	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	10	2	0.25	32021175	8050	40.00	3980	4040	3930	5180	2790	3985	3977.79	1.21	-3166	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	469	-3.98	0.31	12	0.07	-1005.00	13091.00	7260	20240102	-44.97	3640	20240806	9.75	4125	-3.15	20250107	3850	3.77	20250102	7130	-43.97	20240111	3640	9.75	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
95	20250109	110651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	27263665	6856	34.07	3980	4040	3930	5180	2790	3985	3976.61	1.21	-2860	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	7260	20240102	-45.11	3640	20240806	9.48	4125	-3.39	20250107	3850	3.51	20250102	7130	-44.11	20240111	3640	9.48	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
96	20250109	100649	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	15	2	0.38	24556485	6174	30.68	3980	4040	3930	5180	2790	3985	3977.40	1.21	-2678	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	470	-3.98	0.31	12	0.05	-1005.00	13091.00	7260	20240102	-44.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	7130	-43.90	20240111	3640	9.89	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
97	20250109	090653	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	45	2	1.13	10354220	2592	12.88	3980	4040	3940	5180	2790	3985	3994.68	1.21	-414	4108	4046	4003	3941	3898	4025	3920	59	1195	500	2860	5	1	11740000	473	-4.01	0.31	12	0.02	-1005.00	13091.00	7260	20240102	-44.49	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	7130	-43.48	20240111	3640	10.71	20240806	0.62	N	091590	500	58 억	142201	N	N	N	N
98	20250108	160643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	-80	5	-1.97	80329795	20115	187.43	4030	4065	3960	5280	2850	4065	3993.53	1.20	1500	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	468	-3.97	0.30	12	0.17	-1005.00	13091.00	7260	20240102	-45.11	3640	20240806	9.48	4125	-3.39	20250107	3850	3.51	20250102	7230	-44.88	20240108	3640	9.48	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
99	20250108	150646	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-45	5	-1.11	72275015	18098	168.64	4030	4065	3960	5280	2850	4065	3993.54	1.20	1817	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	472	-4.00	0.31	12	0.15	-1005.00	13091.00	7260	20240102	-44.63	3640	20240806	10.44	4125	-2.55	20250107	3850	4.42	20250102	7230	-44.40	20240108	3640	10.44	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
100	20250108	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	-50	5	-1.23	45132160	11297	105.26	4030	4065	3960	5280	2850	4065	3995.06	1.20	596	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	471	-4.00	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.70	3640	20240806	10.30	4125	-2.67	20250107	3850	4.29	20250102	7230	-44.47	20240108	3640	10.30	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
101	20250108	130647	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-35	5	-0.86	44847250	11226	104.60	4030	4065	3960	5280	2850	4065	3994.94	1.20	599	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	473	-4.01	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.49	3640	20240806	10.71	4125	-2.30	20250107	3850	4.68	20250102	7230	-44.26	20240108	3640	10.71	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
102	20250108	120644	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-30	5	-0.74	44094855	11039	102.86	4030	4065	3960	5280	2850	4065	3994.46	1.20	569	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	474	-4.01	0.31	12	0.09	-1005.00	13091.00	7260	20240102	-44.42	3640	20240806	10.85	4125	-2.18	20250107	3850	4.81	20250102	7230	-44.19	20240108	3640	10.85	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
103	20250108	110645	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	-20	5	-0.49	39749875	9953	92.74	4030	4065	3960	5280	2850	4065	3993.76	1.20	580	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	475	-4.02	0.31	12	0.08	-1005.00	13091.00	7260	20240102	-44.28	3640	20240806	11.13	4125	-1.94	20250107	3850	5.06	20250102	7230	-44.05	20240108	3640	11.13	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
104	20250108	100646	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-65	5	-1.60	16755715	4189	39.03	4030	4065	3980	5280	2850	4065	3999.93	1.20	346	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	470	-3.98	0.31	12	0.04	-1005.00	13091.00	7260	20240102	-44.90	3640	20240806	9.89	4125	-3.03	20250107	3850	3.90	20250102	7230	-44.67	20240108	3640	9.89	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
105	20250108	090647	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	0	3	0.00	4011425	995	9.27	4030	4065	4030	5280	2850	4065	4031.58	1.20	-380	4168	4116	4073	4021	3978	4142	4047	59	1215	500	2920	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	7260	20240102	-44.01	3640	20240806	11.68	4125	-1.45	20250107	3850	5.58	20250102	7230	-43.78	20240108	3640	11.68	20240806	0.62	N	091590	500	58 억	140702	N	N	N	N
106	20250107	160641	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	5	2	0.12	43530770	10727	74.82	4030	4125	4030	5270	2845	4060	4058.06	1.24	-4496	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	477	-4.04	0.31	12	0.09	-1005.00	13091.00	7260	20240102	-44.01	3640	20240806	11.68	4125	-1.45	20250107	3850	5.58	20250102	7230	-43.78	20240108	3640	11.68	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
107	20250107	150642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-20	5	-0.49	38424230	9466	66.02	4030	4125	4030	5270	2845	4060	4059.18	1.24	-4044	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	474	-4.02	0.31	12	0.08	-1005.00	13091.00	7260	20240102	-44.35	3640	20240806	10.99	4125	-2.06	20250107	3850	4.94	20250102	7230	-44.12	20240108	3640	10.99	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
108	20250107	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	0	3	0.00	36294240	8939	62.35	4030	4125	4030	5270	2845	4060	4060.21	1.24	-3871	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	477	-4.04	0.31	12	0.08	-1005.00	13091.00	7260	20240102	-44.08	3640	20240806	11.54	4125	-1.58	20250107	3850	5.45	20250102	7230	-43.85	20240108	3640	11.54	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
109	20250107	130640	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	0	3	0.00	35479175	8738	60.95	4030	4125	4030	5270	2845	4060	4060.33	1.24	-3672	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	477	-4.04	0.31	12	0.07	-1005.00	13091.00	7260	20240102	-44.08	3640	20240806	11.54	4125	-1.58	20250107	3850	5.45	20250102	7230	-43.85	20240108	3640	11.54	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
110	20250107	120641	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	15	2	0.37	34611280	8524	59.45	4030	4125	4030	5270	2845	4060	4060.45	1.24	-3571	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	478	-4.05	0.31	12	0.07	-1005.00	13091.00	7260	20240102	-43.87	3640	20240806	11.95	4125	-1.21	20250107	3850	5.84	20250102	7230	-43.64	20240108	3640	11.95	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
111	20250107	110637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	10	2	0.25	34375240	8466	59.05	4030	4125	4030	5270	2845	4060	4060.39	1.24	-3517	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	478	-4.05	0.31	12	0.07	-1005.00	13091.00	7260	20240102	-43.94	3640	20240806	11.81	4125	-1.33	20250107	3850	5.71	20250102	7230	-43.71	20240108	3640	11.81	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
112	20250107	100642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-20	5	-0.49	15884705	3930	27.41	4030	4080	4030	5270	2845	4060	4041.91	1.24	-1890	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	474	-4.02	0.31	12	0.03	-1005.00	13091.00	7260	20240102	-44.35	3640	20240806	10.99	4085	-1.10	20250106	3850	4.94	20250102	7230	-44.12	20240108	3640	10.99	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
113	20250107	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	0	3	0.00	6037870	1498	10.45	4030	4060	4030	5270	2845	4060	4030.62	1.24	-21	4186	4122	4021	3957	3856	4155	3990	59	1210	500	2920	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	7260	20240102	-44.08	3640	20240806	11.54	4085	-0.61	20250106	3850	5.45	20250102	7230	-43.85	20240108	3640	11.54	20240806	0.61	N	091590	500	58 억	145186	N	N	N	N
114	20250106	160634	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	40	2	1.00	56981245	14172	98.79	4000	4085	3920	5220	2815	4020	4020.69	1.24	-584	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	477	-4.04	0.31	12	0.12	-1005.00	13091.00	7260	20240102	-44.08	3640	20240806	11.54	4085	-0.61	20250106	3850	5.45	20250102	7230	-43.85	20240108	3640	11.54	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
115	20250106	150635	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	55	2	1.37	53516810	13319	92.84	4000	4085	3920	5220	2815	4020	4018.08	1.24	-380	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	478	-4.05	0.31	12	0.11	-1005.00	13091.00	7260	20240102	-43.87	3640	20240806	11.95	4085	-0.24	20250106	3850	5.84	20250102	7230	-43.64	20240108	3640	11.95	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
116	20250106	140634	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	20	2	0.50	49344865	12284	85.63	4000	4085	3920	5220	2815	4020	4017.00	1.24	-816	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	474	-4.02	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.35	3640	20240806	10.99	4085	-1.10	20250106	3850	4.94	20250102	7230	-44.12	20240108	3640	10.99	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
117	20250106	130631	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	20	2	0.50	49079220	12218	85.17	4000	4085	3920	5220	2815	4020	4016.96	1.24	-802	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	474	-4.02	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.35	3640	20240806	10.99	4085	-1.10	20250106	3850	4.94	20250102	7230	-44.12	20240108	3640	10.99	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
118	20250106	120630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	5	2	0.12	48673680	12117	84.46	4000	4085	3920	5220	2815	4020	4016.97	1.24	-902	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	473	-4.00	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.56	3640	20240806	10.58	4085	-1.47	20250106	3850	4.55	20250102	7230	-44.33	20240108	3640	10.58	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
119	20250106	110630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	25	2	0.62	48242335	12010	83.72	4000	4085	3920	5220	2815	4020	4016.85	1.24	-827	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	475	-4.02	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.28	3640	20240806	11.13	4085	-0.98	20250106	3850	5.06	20250102	7230	-44.05	20240108	3640	11.13	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
120	20250106	100629	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	-40	5	-1.00	17562625	4448	31.01	4000	4015	3920	5220	2815	4020	3948.43	1.24	-601	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	7260	20240102	-45.18	3640	20240806	9.34	4040	-1.49	20250103	3850	3.38	20250102	7230	-44.95	20240108	3640	9.34	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
121	20250106	090627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-30	5	-0.75	14655520	3715	25.90	4000	4015	3920	5220	2815	4020	3944.96	1.24	-859	4146	4082	3976	3912	3806	4115	3945	59	1200	500	2890	5	1	11740000	468	-3.97	0.30	12	0.03	-1005.00	13091.00	7260	20240102	-45.04	3640	20240806	9.62	4040	-1.24	20250103	3850	3.64	20250102	7230	-44.81	20240108	3640	9.62	20240806	0.60	N	091590	500	58 억	145770	N	N	N	N
122	20250103	160626	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	75	2	1.90	56801675	14344	73.29	3915	4040	3870	5120	2765	3945	3959.96	1.20	4880	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	472	-4.00	0.31	12	0.12	-1005.00	13091.00	7260	20240102	-44.63	3640	20240806	10.44	4040	-0.50	20250103	3850	4.42	20250102	7230	-44.40	20240108	3640	10.44	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
123	20250103	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	60	2	1.52	50203805	12690	64.84	3915	4040	3870	5120	2765	3945	3956.17	1.20	4783	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	470	-3.99	0.31	12	0.11	-1005.00	13091.00	7260	20240102	-44.83	3640	20240806	10.03	4040	-0.87	20250103	3850	4.03	20250102	7230	-44.61	20240108	3640	10.03	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
124	20250103	140627	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	75	2	1.90	47791015	12088	61.76	3915	4040	3870	5120	2765	3945	3953.59	1.20	4297	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	472	-4.00	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.63	3640	20240806	10.44	4040	-0.50	20250103	3850	4.42	20250102	7230	-44.40	20240108	3640	10.44	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
125	20250103	130628	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	75	2	1.90	46678945	11811	60.35	3915	4040	3870	5120	2765	3945	3952.16	1.20	4432	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	472	-4.00	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.63	3640	20240806	10.44	4040	-0.50	20250103	3850	4.42	20250102	7230	-44.40	20240108	3640	10.44	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
126	20250103	120625	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	55	2	1.39	44999825	11392	58.21	3915	4040	3870	5120	2765	3945	3950.13	1.20	4413	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	470	-3.98	0.31	12	0.10	-1005.00	13091.00	7260	20240102	-44.90	3640	20240806	9.89	4040	-0.99	20250103	3850	3.90	20250102	7230	-44.67	20240108	3640	9.89	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
127	20250103	110627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	30	2	0.76	23644920	5996	30.64	3915	4040	3870	5120	2765	3945	3943.45	1.20	1393	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	467	-3.96	0.30	12	0.05	-1005.00	13091.00	7260	20240102	-45.25	3640	20240806	9.20	4040	-1.61	20250103	3850	3.25	20250102	7230	-45.02	20240108	3640	9.20	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
128	20250103	100625	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	95	2	2.41	21210460	5388	27.53	3915	4040	3870	5120	2765	3945	3936.61	1.20	1430	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	474	-4.02	0.31	12	0.05	-1005.00	13091.00	7260	20240102	-44.35	3640	20240806	10.99	4040	0.00	20250103	3850	4.94	20250102	7230	-44.12	20240108	3640	10.99	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
129	20250103	090627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	5	2	0.13	8338895	2145	10.96	3915	3965	3870	5120	2765	3945	3887.60	1.20	9	4008	3976	3913	3881	3818	3992	3897	59	1175	500	2840	5	1	11740000	464	-3.93	0.30	12	0.02	-1005.00	13091.00	7260	20240102	-45.59	3640	20240806	8.52	3965	-0.38	20250103	3850	2.60	20250102	7230	-45.37	20240108	3640	8.52	20240806	0.58	N	091590	500	58 억	140889	N	N	N	N
130	20250102	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	30	2	0.77	75139080	19317	41.60	3915	3945	3850	5080	2745	3915	3888.92	1.18	2738	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	463	-3.93	0.30	12	0.16	-1005.00	13091.00	7260	20240102	-45.66	3640	20240806	8.38	3945	0.00	20250102	3850	2.47	20250102	7260	-45.66	20240102	3640	8.38	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
131	20250102	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	20	2	0.51	72504665	18648	40.16	3915	3935	3850	5080	2745	3915	3888.07	1.18	2672	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	462	-3.92	0.30	12	0.16	-1005.00	13091.00	7260	20240102	-45.80	3640	20240806	8.10	3935	0.00	20250102	3850	2.21	20250102	7260	-45.80	20240102	3640	8.10	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
132	20250102	140620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-10	5	-0.26	66400190	17087	36.80	3915	3935	3850	5080	2745	3915	3886.01	1.18	1634	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	458	-3.89	0.30	12	0.15	-1005.00	13091.00	7260	20240102	-46.21	3640	20240806	7.28	3935	-0.76	20250102	3850	1.43	20250102	7260	-46.21	20240102	3640	7.28	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
133	20250102	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	-15	5	-0.38	66123230	17016	36.64	3915	3935	3850	5080	2745	3915	3885.94	1.18	1661	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	458	-3.88	0.30	12	0.14	-1005.00	13091.00	7260	20240102	-46.28	3640	20240806	7.14	3935	-0.89	20250102	3850	1.30	20250102	7260	-46.28	20240102	3640	7.14	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
134	20250102	120620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-5	5	-0.13	44829440	11524	24.82	3915	3935	3850	5080	2745	3915	3890.09	1.18	1520	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	459	-3.89	0.30	12	0.10	-1005.00	13091.00	7260	20240102	-46.14	3640	20240806	7.42	3935	-0.64	20250102	3850	1.56	20250102	7260	-46.14	20240102	3640	7.42	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
135	20250102	110611	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-5	5	-0.13	17298800	4447	9.58	3915	3935	3850	5080	2745	3915	3889.99	1.18	-199	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	459	-3.89	0.30	12	0.04	-1005.00	13091.00	7260	20240102	-46.14	3640	20240806	7.42	3935	-0.64	20250102	3850	1.56	20250102	7260	-46.14	20240102	3640	7.42	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
136	20250102	100618	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-5	5	-0.13	2215480	564	1.21	3915	3935	3910	5080	2745	3915	3928.16	1.18	-361	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	459	-3.89	0.30	12	0.00	-1005.00	13091.00	7260	20240102	-46.14	3640	20240806	7.42	3935	-0.64	20250102	3910	0.00	20250102	7260	-46.14	20240102	3640	7.42	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N
137	20250102	090612	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	1.18	0	4128	4021	3968	3861	3808	3995	3835	59	1165	500	2810	5	1	11740000	460	-3.90	0.30	12	0.00	-1005.00	13091.00	7260	20240102	-46.07	3640	20240806	7.55	0	0.00	0	0	0.00	0	7260	-46.07	20240102	3640	7.55	20240806	0.60	N	091590	500	58 억	138141	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History