KissMeData/013120/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2235	5	2	0.22	95943200	43077	85.55	2250	2250	2215	2895	1565	2230	2227.25	2.75	-10112	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2030	4.77	0.20	12	0.05	469.00	11397.00	3140	20240206	-28.82	2210	20241206	1.13	2370	-5.70	20250103	2210	1.13	20250122	3140	-28.82	20240206	2210	1.13	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
3	20250124	150310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	0	3	0.00	90109695	40463	80.36	2250	2250	2215	2895	1565	2230	2226.97	2.75	-8361	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2025	4.75	0.20	12	0.04	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
4	20250124	140310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	0	3	0.00	80095200	35972	71.44	2250	2250	2215	2895	1565	2230	2226.60	2.75	-7348	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2025	4.75	0.20	12	0.04	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
5	20250124	130311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2235	5	2	0.22	71593370	32157	63.86	2250	2250	2215	2895	1565	2230	2226.37	2.75	-6873	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2030	4.77	0.20	12	0.04	469.00	11397.00	3140	20240206	-28.82	2210	20241206	1.13	2370	-5.70	20250103	2210	1.13	20250122	3140	-28.82	20240206	2210	1.13	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
6	20250124	120310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	0	3	0.00	49467360	22253	44.19	2250	2250	2215	2895	1565	2230	2222.95	2.75	-3570	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2025	4.75	0.20	12	0.02	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
7	20250124	110311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2225	-5	5	-0.22	40037340	18015	35.78	2250	2250	2215	2895	1565	2230	2222.44	2.75	-3207	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2020	4.74	0.20	12	0.02	469.00	11397.00	3140	20240206	-29.14	2210	20241206	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
8	20250124	100310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2225	-5	5	-0.22	26888220	12114	24.06	2250	2250	2215	2895	1565	2230	2219.60	2.75	-1847	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2020	4.74	0.20	12	0.01	469.00	11397.00	3140	20240206	-29.14	2210	20241206	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
9	20250124	090310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2250	20	2	0.90	36000	16	0.03	2250	2250	2250	2895	1565	2230	2250.00	2.75	0	2320	2275	2245	2200	2170	2267	2192	454	665	500	1650	5	1	90808100	2043	4.80	0.20	12	0.00	469.00	11397.00	3140	20240206	-28.34	2210	20241206	1.81	2370	-5.06	20250103	2210	1.81	20250122	3140	-28.34	20240206	2210	1.81	20241206	0.21	N	013120	500	454 억	2498042	N	N	1	N	N
10	20250123	160310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	5	2	0.22	112893060	50352	49.02	2230	2290	2215	2890	1560	2225	2242.08	2.75	-3202	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2025	4.75	0.20	12	0.06	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
11	20250123	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2225	0	3	0.00	110335765	49205	47.91	2230	2290	2215	2890	1560	2225	2242.37	2.75	-3014	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2020	4.74	0.20	12	0.05	469.00	11397.00	3140	20240206	-29.14	2210	20241206	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
12	20250123	140310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2235	10	2	0.45	109155895	48676	47.39	2230	2290	2215	2890	1560	2225	2242.50	2.75	-3134	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2030	4.77	0.20	12	0.05	469.00	11397.00	3140	20240206	-28.82	2210	20241206	1.13	2370	-5.70	20250103	2210	1.13	20250122	3140	-28.82	20240206	2210	1.13	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
13	20250123	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2240	15	2	0.67	101463555	45238	44.04	2230	2290	2215	2890	1560	2225	2242.88	2.75	-3203	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2034	4.78	0.20	12	0.05	469.00	11397.00	3140	20240206	-28.66	2210	20241206	1.36	2370	-5.49	20250103	2210	1.36	20250122	3140	-28.66	20240206	2210	1.36	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
14	20250123	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2240	15	2	0.67	88229355	39325	38.29	2230	2290	2215	2890	1560	2225	2243.59	2.75	-2514	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2034	4.78	0.20	12	0.04	469.00	11397.00	3140	20240206	-28.66	2210	20241206	1.36	2370	-5.49	20250103	2210	1.36	20250122	3140	-28.66	20240206	2210	1.36	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
15	20250123	110310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2220	-5	5	-0.22	52664100	23434	22.82	2230	2290	2215	2890	1560	2225	2247.34	2.75	-1462	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2016	4.73	0.19	12	0.03	469.00	11397.00	3140	20240206	-29.30	2210	20241206	0.45	2370	-6.33	20250103	2210	0.45	20250122	3140	-29.30	20240206	2210	0.45	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
16	20250123	100308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2225	0	3	0.00	38752830	17162	16.71	2230	2290	2215	2890	1560	2225	2258.06	2.75	469	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2020	4.74	0.20	12	0.02	469.00	11397.00	3140	20240206	-29.14	2210	20241206	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
17	20250123	090308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2240	15	2	0.67	2080610	933	0.91	2230	2240	2230	2890	1560	2225	2230.02	2.75	835	2261	2242	2226	2207	2191	2235	2200	454	665	500	1640	5	1	90808100	2034	4.78	0.20	12	0.00	469.00	11397.00	3140	20240206	-28.66	2210	20241206	1.36	2370	-5.49	20250103	2210	1.36	20250122	3140	-28.66	20240206	2210	1.36	20241206	0.21	N	013120	500	454 억	2501592	N	N	1	N	N
18	20250122	160307	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2225	-20	5	-0.89	227273380	102124	117.16	2230	2245	2210	2915	1575	2245	2225.48	2.78	-12528	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2020	4.74	0.20	12	0.11	469.00	11397.00	3140	20240206	-29.14	2210	20250122	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20250122	0.21	N	013120	500	454 억	2527037	N	N	1	N	N
19	20250122	150308	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2225	-20	5	-0.89	196594785	88353	101.36	2230	2245	2210	2915	1575	2245	2225.11	2.78	-11942	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2020	4.74	0.20	12	0.10	469.00	11397.00	3140	20240206	-29.14	2210	20250122	0.68	2370	-6.12	20250103	2210	0.68	20250122	3140	-29.14	20240206	2210	0.68	20250122	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
20	20250122	140306	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2230	-15	5	-0.67	153222120	68839	78.97	2230	2245	2210	2915	1575	2245	2225.80	2.78	-12081	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2025	4.75	0.20	12	0.08	469.00	11397.00	3140	20240206	-28.98	2210	20250122	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20250122	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
21	20250122	130307	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2220	-25	5	-1.11	136297100	61249	70.27	2230	2245	2210	2915	1575	2245	2225.30	2.78	-12101	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2016	4.73	0.19	12	0.07	469.00	11397.00	3140	20240206	-29.30	2210	20250122	0.45	2370	-6.33	20250103	2210	0.45	20250122	3140	-29.30	20240206	2210	0.45	20250122	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
22	20250122	120307	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2230	-15	5	-0.67	106189195	47720	54.75	2230	2245	2210	2915	1575	2245	2225.26	2.78	-3553	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2025	4.75	0.20	12	0.05	469.00	11397.00	3140	20240206	-28.98	2210	20250122	0.90	2370	-5.91	20250103	2210	0.90	20250122	3140	-28.98	20240206	2210	0.90	20250122	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
23	20250122	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	-15	5	-0.67	59829105	26808	30.76	2230	2245	2220	2915	1575	2245	2231.76	2.78	-1252	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2025	4.75	0.20	12	0.03	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2220	0.45	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
24	20250122	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2230	-15	5	-0.67	42768700	19135	21.95	2230	2245	2225	2915	1575	2245	2235.10	2.78	-62	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2025	4.75	0.20	12	0.02	469.00	11397.00	3140	20240206	-28.98	2210	20241206	0.90	2370	-5.91	20250103	2225	0.22	20250122	3140	-28.98	20240206	2210	0.90	20241206	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
25	20250122	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2235	-10	5	-0.45	1587965	712	0.82	2230	2245	2230	2915	1575	2245	2230.29	2.78	-100	2311	2277	2251	2217	2191	2265	2205	454	670	500	1660	5	1	90808100	2030	4.77	0.20	12	0.00	469.00	11397.00	3140	20240206	-28.82	2210	20241206	1.13	2370	-5.70	20250103	2225	0.45	20250121	3140	-28.82	20240206	2210	1.13	20241206	0.21	N	013120	500	454 억	2527037	N	N	20	N	N
26	20250121	160306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2245	-20	5	-0.88	195554445	87166	189.74	2260	2285	2225	2940	1590	2265	2243.47	2.79	-7712	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2039	4.79	0.20	12	0.10	469.00	11397.00	3150	20240112	-28.73	2210	20241206	1.58	2370	-5.27	20250103	2225	0.90	20250121	3140	-28.50	20240206	2210	1.58	20241206	0.21	N	013120	500	454 억	2534734	N	N	20	N	N
27	20250121	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2235	-30	5	-1.32	162208895	72284	157.35	2260	2285	2225	2940	1590	2265	2244.05	2.79	-4830	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2030	4.77	0.20	12	0.08	469.00	11397.00	3150	20240112	-29.05	2210	20241206	1.13	2370	-5.70	20250103	2225	0.45	20250121	3140	-28.82	20240206	2210	1.13	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
28	20250121	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2255	-10	5	-0.44	60756210	26940	58.64	2260	2285	2245	2940	1590	2265	2255.24	2.79	-4120	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2048	4.81	0.20	12	0.03	469.00	11397.00	3150	20240112	-28.41	2210	20241206	2.04	2370	-4.85	20250103	2245	0.45	20250121	3140	-28.18	20240206	2210	2.04	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
29	20250121	130306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2260	-5	5	-0.22	32283860	14287	31.10	2260	2285	2250	2940	1590	2265	2259.67	2.79	-2156	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2052	4.82	0.20	12	0.02	469.00	11397.00	3150	20240112	-28.25	2210	20241206	2.26	2370	-4.64	20250103	2250	0.44	20250121	3140	-28.03	20240206	2210	2.26	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
30	20250121	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	0	3	0.00	26697905	11813	25.71	2260	2285	2250	2940	1590	2265	2260.04	2.79	-1628	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2057	4.83	0.20	12	0.01	469.00	11397.00	3150	20240112	-28.10	2210	20241206	2.49	2370	-4.43	20250103	2250	0.67	20250121	3140	-27.87	20240206	2210	2.49	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
31	20250121	110256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2260	-5	5	-0.22	23783895	10522	22.90	2260	2285	2250	2940	1590	2265	2260.40	2.79	-1330	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2052	4.82	0.20	12	0.01	469.00	11397.00	3150	20240112	-28.25	2210	20241206	2.26	2370	-4.64	20250103	2250	0.44	20250121	3140	-28.03	20240206	2210	2.26	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
32	20250121	100253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	0	3	0.00	3953600	1739	3.79	2260	2285	2260	2940	1590	2265	2273.49	2.79	-386	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2057	4.83	0.20	12	0.00	469.00	11397.00	3150	20240112	-28.10	2210	20241206	2.49	2370	-4.43	20250103	2260	0.22	20250121	3140	-27.87	20240206	2210	2.49	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
33	20250121	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	20	2	0.88	513990	227	0.49	2260	2285	2260	2940	1590	2265	2264.27	2.79	-122	2365	2315	2290	2240	2215	2302	2227	454	675	500	1670	5	1	90808100	2075	4.87	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.46	2210	20241206	3.39	2370	-3.59	20250103	2260	1.11	20250121	3140	-27.23	20240206	2210	3.39	20241206	0.21	N	013120	500	454 억	2534734	N	N	0	N	N
34	20250120	160305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2265	-25	5	-1.09	105796570	45939	264.23	2290	2340	2265	2975	1605	2290	2302.98	2.79	4009	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2057	4.83	0.20	12	0.05	469.00	11397.00	3150	20240112	-28.10	2210	20241206	2.49	2370	-4.43	20250103	2265	0.00	20250120	3140	-27.87	20240206	2210	2.49	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
35	20250120	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-10	5	-0.44	98268760	42617	245.12	2290	2340	2265	2975	1605	2290	2305.86	2.79	4810	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.05	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2265	0.66	20250120	3140	-27.39	20240206	2210	3.17	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
36	20250120	140306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2270	-20	5	-0.87	90096225	39017	224.42	2290	2340	2270	2975	1605	2290	2309.15	2.79	4810	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2061	4.84	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.94	2210	20241206	2.71	2370	-4.22	20250103	2265	0.22	20250117	3140	-27.71	20240206	2210	2.71	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
37	20250120	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-10	5	-0.44	85705815	37084	213.30	2290	2340	2270	2975	1605	2290	2311.13	2.79	5026	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2070	4.86	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2265	0.66	20250117	3140	-27.39	20240206	2210	3.17	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
38	20250120	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-15	5	-0.66	84353425	36490	209.88	2290	2340	2270	2975	1605	2290	2311.69	2.79	5133	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
39	20250120	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	0	3	0.00	83445190	36091	207.59	2290	2340	2270	2975	1605	2290	2312.08	2.79	5134	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2080	4.88	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2265	1.10	20250117	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
40	20250120	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-15	5	-0.66	79710695	34448	198.14	2290	2340	2270	2975	1605	2290	2313.94	2.79	5246	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2066	4.85	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
41	20250120	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	0	3	0.00	13740	6	0.03	2290	2290	2290	2975	1605	2290	2290.00	2.79	-1	2313	2301	2283	2271	2253	2292	2262	454	685	500	1690	5	1	90808100	2080	4.88	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2265	1.10	20250117	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2530176	N	N	3	N	N
42	20250117	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	39584310	17386	47.29	2295	2295	2265	2990	1610	2300	2276.79	2.79	-1658	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2265	1.10	20250117	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2530418	N	N	3	N	N
43	20250117	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-25	5	-1.09	33576705	14756	40.14	2295	2295	2265	2990	1610	2300	2275.46	2.79	-1439	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2066	4.85	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
44	20250117	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-25	5	-1.09	27786665	12212	33.22	2295	2295	2265	2990	1610	2300	2275.36	2.79	-1439	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
45	20250117	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-25	5	-1.09	26407075	11606	31.57	2295	2295	2265	2990	1610	2300	2275.30	2.79	-1155	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
46	20250117	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2275	-25	5	-1.09	23033440	10122	27.53	2295	2295	2265	2990	1610	2300	2275.58	2.79	-914	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2066	4.85	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.78	2210	20241206	2.94	2370	-4.01	20250103	2265	0.44	20250117	3140	-27.55	20240206	2210	2.94	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
47	20250117	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-20	5	-0.87	13502590	5924	16.11	2295	2295	2270	2990	1610	2300	2279.30	2.79	-634	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2070	4.86	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2270	0.44	20250117	3140	-27.39	20240206	2210	3.17	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
48	20250117	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	4807020	2102	5.72	2295	2295	2285	2990	1610	2300	2286.88	2.79	-297	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2270	0.88	20250116	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
49	20250117	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-5	5	-0.22	6885	3	0.01	2295	2295	2295	2990	1610	2300	2295.00	2.79	-1	2340	2320	2295	2275	2250	2307	2262	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2270	1.10	20250116	3140	-26.91	20240206	2210	3.85	20241206	0.21	N	013120	500	454 억	2530418	N	N	1	N	N
50	20250116	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	0	3	0.00	83837200	36764	309.28	2315	2315	2270	2990	1610	2300	2280.42	2.79	517	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.04	469.00	11397.00	3150	20240112	-26.98	2210	20241206	4.07	2370	-2.95	20250103	2270	1.32	20250116	3140	-26.75	20240206	2210	4.07	20241206	0.21	N	013120	500	454 억	2529236	N	N	1	N	N
51	20250116	150252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-20	5	-0.87	78807745	34567	290.80	2315	2315	2270	2990	1610	2300	2279.85	2.79	596	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2070	4.86	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2270	0.44	20250116	3140	-27.39	20240206	2210	3.17	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
52	20250116	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-20	5	-0.87	73873260	32398	272.55	2315	2315	2270	2990	1610	2300	2280.18	2.79	1008	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2070	4.86	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2270	0.44	20250116	3140	-27.39	20240206	2210	3.17	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
53	20250116	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	-15	5	-0.65	68284790	29945	251.91	2315	2315	2270	2990	1610	2300	2280.34	2.79	1159	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2075	4.87	0.20	12	0.03	469.00	11397.00	3150	20240112	-27.46	2210	20241206	3.39	2370	-3.59	20250103	2270	0.66	20250116	3140	-27.23	20240206	2210	3.39	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
54	20250116	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	67468850	29588	248.91	2315	2315	2270	2990	1610	2300	2280.28	2.79	1273	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.03	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2270	0.88	20250116	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
55	20250116	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	63713070	27943	235.07	2315	2315	2270	2990	1610	2300	2280.11	2.79	1575	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.03	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2270	0.88	20250116	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
56	20250116	100305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	45633495	20002	168.27	2315	2315	2270	2990	1610	2300	2281.45	2.79	1577	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2270	0.88	20250116	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
57	20250116	090305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-10	5	-0.43	11870825	5211	43.84	2315	2315	2270	2990	1610	2300	2278.03	2.79	128	2330	2315	2300	2285	2270	2307	2277	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2270	0.88	20250116	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529236	N	N	0	N	N
58	20250115	160305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-5	5	-0.22	27325745	11887	38.45	2315	2315	2285	2995	1615	2305	2298.79	2.79	-64	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.01	469.00	11397.00	3150	20240112	-26.98	2210	20241206	4.07	2370	-2.95	20250103	2275	1.10	20250110	3140	-26.75	20240206	2210	4.07	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
59	20250115	150305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-15	5	-0.65	15194625	6610	21.38	2315	2315	2285	2995	1615	2305	2298.73	2.79	14	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
60	20250115	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-15	5	-0.65	14244385	6195	20.04	2315	2315	2290	2995	1615	2305	2299.34	2.79	-5	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3140	-27.07	20240206	2210	3.62	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
61	20250115	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	13698590	5957	19.27	2315	2315	2290	2995	1615	2305	2299.58	2.79	-137	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
62	20250115	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	11382960	4948	16.01	2315	2315	2290	2995	1615	2305	2300.52	2.79	273	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
63	20250115	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-5	5	-0.22	10392735	4517	14.61	2315	2315	2295	2995	1615	2305	2300.80	2.79	259	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.98	2210	20241206	4.07	2370	-2.95	20250103	2275	1.10	20250110	3140	-26.75	20240206	2210	4.07	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
64	20250115	100304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-5	5	-0.22	1342235	582	1.88	2315	2315	2295	2995	1615	2305	2306.25	2.79	128	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.98	2210	20241206	4.07	2370	-2.95	20250103	2275	1.10	20250110	3140	-26.75	20240206	2210	4.07	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
65	20250115	090305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	10	2	0.43	6945	3	0.01	2315	2315	2315	2995	1615	2305	2315.00	2.79	0	2318	2311	2298	2291	2278	2315	2295	454	690	500	1700	5	1	90808100	2102	4.94	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.51	2210	20241206	4.75	2370	-2.32	20250103	2275	1.76	20250110	3140	-26.27	20240206	2210	4.75	20241206	0.21	N	013120	500	454 억	2529956	N	N	0	N	N
66	20250114	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	71051420	30907	135.31	2305	2305	2285	2995	1615	2305	2298.34	2.79	-9464	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.03	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
67	20250114	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	59544265	25913	113.44	2305	2305	2285	2995	1615	2305	2297.85	2.79	-9110	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.03	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
68	20250114	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	-20	5	-0.87	50641495	22037	96.48	2305	2305	2285	2995	1615	2305	2298.02	2.79	-6165	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2075	4.87	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.46	2210	20241206	3.39	2370	-3.59	20250103	2275	0.44	20250110	3140	-27.23	20240206	2210	3.39	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
69	20250114	130303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	39414795	17150	75.08	2305	2305	2290	2995	1615	2305	2298.24	2.79	-2264	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.02	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
70	20250114	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	34402565	14971	65.54	2305	2305	2290	2995	1615	2305	2297.95	2.79	-1191	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.02	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
71	20250114	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	5878615	2564	11.22	2305	2305	2290	2995	1615	2305	2292.75	2.79	-1170	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
72	20250114	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	2096785	914	4.00	2305	2305	2290	2995	1615	2305	2294.08	2.79	-127	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
73	20250114	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	163655	71	0.31	2305	2305	2305	2995	1615	2305	2305.00	2.79	-10	2321	2312	2296	2287	2271	2317	2292	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538055	N	N	24	N	N
74	20250113	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	0	3	0.00	52361590	22842	30.38	2305	2305	2280	2995	1615	2305	2292.34	2.80	-72	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2093	4.91	0.20	12	0.03	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3140	-26.59	20240206	2210	4.30	20241206	0.18	N	013120	500	454 억	2538127	N	N	24	N	N
75	20250113	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-15	5	-0.65	39223440	17137	22.80	2305	2305	2280	2995	1615	2305	2288.82	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3140	-27.07	20240206	2210	3.62	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
76	20250113	140258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-15	5	-0.65	32188450	14065	18.71	2305	2305	2280	2995	1615	2305	2288.55	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.02	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3140	-27.07	20240206	2210	3.62	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
77	20250113	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-25	5	-1.08	15860425	6929	9.22	2305	2305	2280	2995	1615	2305	2288.99	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2070	4.86	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2275	0.22	20250110	3140	-27.39	20240206	2210	3.17	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
78	20250113	120257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-15	5	-0.65	11226160	4904	6.52	2305	2305	2285	2995	1615	2305	2289.18	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3140	-27.07	20240206	2210	3.62	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
79	20250113	110258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	5590480	2440	3.25	2305	2305	2285	2995	1615	2305	2291.18	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
80	20250113	100257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-10	5	-0.43	3169255	1385	1.84	2305	2305	2285	2995	1615	2305	2288.27	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2084	4.89	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.14	2210	20241206	3.85	2370	-3.16	20250103	2275	0.88	20250110	3140	-26.91	20240206	2210	3.85	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
81	20250113	090300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	-20	5	-0.87	1488925	650	0.86	2305	2305	2285	2995	1615	2305	2290.65	2.80	-1	2338	2321	2298	2281	2258	2310	2270	454	690	500	1700	5	1	90808100	2075	4.87	0.20	12	0.00	469.00	11397.00	3150	20240112	-27.46	2210	20241206	3.39	2370	-3.59	20250103	2275	0.44	20250110	3140	-27.23	20240206	2210	3.39	20241206	0.18	N	013120	500	454 억	2538127	N	N	0	N	N
82	20250110	160257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-10	5	-0.43	171419025	74973	542.89	2315	2315	2275	3005	1625	2315	2286.41	2.80	-17722	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2093	4.91	0.20	12	0.08	469.00	11397.00	3150	20240112	-26.83	2210	20241206	4.30	2370	-2.74	20250103	2275	1.32	20250110	3150	-26.83	20240112	2210	4.30	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
83	20250110	150257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-25	5	-1.08	154085375	67450	488.41	2315	2315	2275	3005	1625	2315	2284.44	2.80	-17637	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2080	4.88	0.20	12	0.07	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3150	-27.30	20240112	2210	3.62	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
84	20250110	140257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-25	5	-1.08	139046770	60872	440.78	2315	2315	2275	3005	1625	2315	2284.25	2.80	-16589	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2080	4.88	0.20	12	0.07	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2275	0.66	20250110	3150	-27.30	20240112	2210	3.62	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
85	20250110	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2280	-35	5	-1.51	121465260	53173	385.03	2315	2315	2275	3005	1625	2315	2284.34	2.80	-13319	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2070	4.86	0.20	12	0.06	469.00	11397.00	3150	20240112	-27.62	2210	20241206	3.17	2370	-3.80	20250103	2275	0.22	20250110	3150	-27.62	20240112	2210	3.17	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
86	20250110	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-25	5	-1.08	75491360	33016	239.07	2315	2315	2280	3005	1625	2315	2286.51	2.80	-11266	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2080	4.88	0.20	12	0.04	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2280	0.44	20250110	3150	-27.30	20240112	2210	3.62	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
87	20250110	110256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2285	-30	5	-1.30	59357010	25974	188.08	2315	2315	2280	3005	1625	2315	2285.25	2.80	-8658	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2075	4.87	0.20	12	0.03	469.00	11397.00	3150	20240112	-27.46	2210	20241206	3.39	2370	-3.59	20250103	2280	0.22	20250110	3150	-27.46	20240112	2210	3.39	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
88	20250110	100256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2290	-25	5	-1.08	19794090	8654	62.66	2315	2315	2280	3005	1625	2315	2287.28	2.80	-762	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2080	4.88	0.20	12	0.01	469.00	11397.00	3150	20240112	-27.30	2210	20241206	3.62	2370	-3.38	20250103	2280	0.44	20250110	3150	-27.30	20240112	2210	3.62	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
89	20250110	090257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	0	3	0.00	74080	32	0.23	2315	2315	2315	3005	1625	2315	2315.00	2.80	10	2335	2325	2310	2300	2285	2327	2302	454	690	500	1710	5	1	90808100	2102	4.94	0.20	12	0.00	469.00	11397.00	3150	20240112	-26.51	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.18	N	013120	500	454 억	2544748	N	N	0	N	N
90	20250109	160255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-5	5	-0.22	31816475	13810	35.84	2315	2320	2295	3015	1625	2320	2303.87	2.80	-682	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2102	4.94	0.20	12	0.02	469.00	11397.00	3170	20240102	-26.97	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
91	20250109	150256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-10	5	-0.43	28321170	12297	31.91	2315	2320	2295	3015	1625	2320	2303.10	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2098	4.93	0.20	12	0.01	469.00	11397.00	3170	20240102	-27.13	2210	20241206	4.52	2370	-2.53	20250103	2285	1.09	20250108	3150	-26.67	20240112	2210	4.52	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
92	20250109	140256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-15	5	-0.65	15027765	6516	16.91	2315	2320	2295	3015	1625	2320	2306.29	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2093	4.91	0.20	12	0.01	469.00	11397.00	3170	20240102	-27.29	2210	20241206	4.30	2370	-2.74	20250103	2285	0.88	20250108	3150	-26.83	20240112	2210	4.30	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
93	20250109	130255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-20	5	-0.86	14537375	6303	16.36	2315	2320	2295	3015	1625	2320	2306.42	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2089	4.90	0.20	12	0.01	469.00	11397.00	3170	20240102	-27.44	2210	20241206	4.07	2370	-2.95	20250103	2285	0.66	20250108	3150	-26.98	20240112	2210	4.07	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
94	20250109	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-5	5	-0.22	6351560	2751	7.14	2315	2320	2300	3015	1625	2320	2308.82	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2102	4.94	0.20	12	0.00	469.00	11397.00	3170	20240102	-26.97	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
95	20250109	110256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-5	5	-0.22	6180250	2677	6.95	2315	2320	2300	3015	1625	2320	2308.65	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2102	4.94	0.20	12	0.00	469.00	11397.00	3170	20240102	-26.97	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
96	20250109	100255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-5	5	-0.22	5513870	2389	6.20	2315	2320	2300	3015	1625	2320	2308.02	2.80	-216	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2102	4.94	0.20	12	0.00	469.00	11397.00	3170	20240102	-26.97	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
97	20250109	090257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	138970	60	0.16	2315	2320	2315	3015	1625	2320	2316.17	2.80	2	2350	2335	2310	2295	2270	2342	2302	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.00	469.00	11397.00	3170	20240102	-26.81	2210	20241206	4.98	2370	-2.11	20250103	2285	1.53	20250108	3150	-26.35	20240112	2210	4.98	20241206	0.18	N	013120	500	454 억	2545430	N	N	1	N	N
98	20250108	160253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-5	5	-0.22	88824120	38536	118.30	2305	2325	2285	3020	1630	2325	2304.96	2.80	8373	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2107	4.95	0.20	12	0.04	469.00	11397.00	3195	20231228	-27.39	2210	20241206	4.98	2370	-2.11	20250103	2285	1.53	20250108	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2543126	N	N	1	N	N
99	20250108	150254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-10	5	-0.43	74206580	32229	98.94	2305	2325	2285	3020	1630	2325	2302.48	2.80	8662	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2102	4.94	0.20	12	0.04	469.00	11397.00	3195	20231228	-27.54	2210	20241206	4.75	2370	-2.32	20250103	2285	1.31	20250108	3150	-26.51	20240112	2210	4.75	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
100	20250108	140256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-15	5	-0.65	63436865	27564	84.62	2305	2325	2285	3020	1630	2325	2301.44	2.80	8662	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2098	4.93	0.20	12	0.03	469.00	11397.00	3195	20231228	-27.70	2210	20241206	4.52	2370	-2.53	20250103	2285	1.09	20250108	3150	-26.67	20240112	2210	4.52	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
101	20250108	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-15	5	-0.65	54510635	23699	72.75	2305	2325	2285	3020	1630	2325	2300.12	2.80	7448	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2098	4.93	0.20	12	0.03	469.00	11397.00	3195	20231228	-27.70	2210	20241206	4.52	2370	-2.53	20250103	2285	1.09	20250108	3150	-26.67	20240112	2210	4.52	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
102	20250108	120253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-15	5	-0.65	50414170	21926	67.31	2305	2325	2285	3020	1630	2325	2299.29	2.80	6235	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	3195	20231228	-27.70	2210	20241206	4.52	2370	-2.53	20250103	2285	1.09	20250108	3150	-26.67	20240112	2210	4.52	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
103	20250108	110254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-15	5	-0.65	43134940	18767	57.61	2305	2325	2285	3020	1630	2325	2298.45	2.80	5130	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2098	4.93	0.20	12	0.02	469.00	11397.00	3195	20231228	-27.70	2210	20241206	4.52	2370	-2.53	20250103	2285	1.09	20250108	3150	-26.67	20240112	2210	4.52	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
104	20250108	100254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2295	-30	5	-1.29	35003940	15224	46.74	2305	2325	2285	3020	1630	2325	2299.26	2.80	3896	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2084	4.89	0.20	12	0.02	469.00	11397.00	3195	20231228	-28.17	2210	20241206	3.85	2370	-3.16	20250103	2285	0.44	20250108	3150	-27.14	20240112	2210	3.85	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
105	20250108	090256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2300	-25	5	-1.08	1420745	617	1.89	2305	2325	2300	3020	1630	2325	2302.67	2.80	39	2365	2345	2320	2300	2275	2332	2287	454	695	500	1720	5	1	90808100	2089	4.90	0.20	12	0.00	469.00	11397.00	3195	20231228	-28.01	2210	20241206	4.07	2370	-2.95	20250103	2295	0.22	20250107	3150	-26.98	20240112	2210	4.07	20241206	0.17	N	013120	500	454 억	2543126	N	N	0	N	N
106	20250107	160252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	5	2	0.22	75353220	32574	73.25	2340	2340	2295	3015	1625	2320	2313.29	2.80	458	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2111	4.96	0.20	12	0.04	469.00	11397.00	3300	20231227	-29.55	2210	20241206	5.20	2370	-1.90	20250103	2295	1.31	20250107	3150	-26.19	20240112	2210	5.20	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
107	20250107	150254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-15	5	-0.65	72550300	31362	70.52	2340	2340	2295	3015	1625	2320	2313.32	2.80	743	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2093	4.91	0.20	12	0.03	469.00	11397.00	3300	20231227	-30.15	2210	20241206	4.30	2370	-2.74	20250103	2295	0.44	20250107	3150	-26.83	20240112	2210	4.30	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
108	20250107	140253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2310	-10	5	-0.43	68299615	29523	66.39	2340	2340	2295	3015	1625	2320	2313.44	2.80	738	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2098	4.93	0.20	12	0.03	469.00	11397.00	3300	20231227	-30.00	2210	20241206	4.52	2370	-2.53	20250103	2295	0.65	20250107	3150	-26.67	20240112	2210	4.52	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
109	20250107	130253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2330	10	2	0.43	35215090	15192	34.16	2340	2340	2310	3015	1625	2320	2318.00	2.80	884	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2116	4.97	0.20	12	0.02	469.00	11397.00	3300	20231227	-29.39	2210	20241206	5.43	2370	-1.69	20250103	2300	1.30	20250103	3150	-26.03	20240112	2210	5.43	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
110	20250107	120254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	30233465	13048	29.34	2340	2340	2310	3015	1625	2320	2317.10	2.80	1250	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
111	20250107	110251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	27078215	11688	26.28	2340	2340	2310	3015	1625	2320	2316.75	2.80	1244	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
112	20250107	100254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	15326240	6604	14.85	2340	2340	2315	3015	1625	2320	2320.75	2.80	112	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
113	20250107	090254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	0	3	0.00	261905	112	0.25	2340	2340	2320	3015	1625	2320	2338.44	2.80	-13	2363	2341	2323	2301	2283	2332	2292	454	695	500	1710	5	1	90808100	2107	4.95	0.20	12	0.00	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2542668	N	N	55	N	N
114	20250106	160250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-25	5	-1.07	102944160	44471	202.45	2345	2345	2305	3045	1645	2345	2314.86	2.80	-1790	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.05	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2544368	N	N	55	N	N
115	20250106	150251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-25	5	-1.07	92294425	39872	181.52	2345	2345	2305	3045	1645	2345	2314.77	2.80	-1304	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.04	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
116	20250106	140250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2305	-40	5	-1.71	84840605	36651	166.85	2345	2345	2305	3045	1645	2345	2314.82	2.80	-899	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2093	4.91	0.20	12	0.04	469.00	11397.00	3300	20231227	-30.15	2210	20241206	4.30	2370	-2.74	20250103	2300	0.22	20250103	3150	-26.83	20240112	2210	4.30	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
117	20250106	130249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-20	5	-0.85	67994215	29359	133.66	2345	2345	2310	3045	1645	2345	2315.96	2.80	-2080	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2111	4.96	0.20	12	0.03	469.00	11397.00	3300	20231227	-29.55	2210	20241206	5.20	2370	-1.90	20250103	2300	1.09	20250103	3150	-26.19	20240112	2210	5.20	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
118	20250106	120249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-25	5	-1.07	61201965	26427	120.31	2345	2345	2310	3045	1645	2345	2315.89	2.80	-950	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.03	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
119	20250106	110249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-25	5	-1.07	48934705	21127	96.18	2345	2345	2310	3045	1645	2345	2316.22	2.80	-211	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2107	4.95	0.20	12	0.02	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2370	-2.11	20250103	2300	0.87	20250103	3150	-26.35	20240112	2210	4.98	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
120	20250106	100248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2315	-30	5	-1.28	36394450	15699	71.47	2345	2345	2310	3045	1645	2345	2318.27	2.80	-141	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2102	4.94	0.20	12	0.02	469.00	11397.00	3300	20231227	-29.85	2210	20241206	4.75	2370	-2.32	20250103	2300	0.65	20250103	3150	-26.51	20240112	2210	4.75	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
121	20250106	090247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	-5	5	-0.21	705815	301	1.37	2345	2345	2335	3045	1645	2345	2344.90	2.80	-49	2408	2376	2338	2306	2268	2392	2322	454	700	500	1730	5	1	90808100	2125	4.99	0.21	12	0.00	469.00	11397.00	3300	20231227	-29.09	2210	20241206	5.88	2370	-1.27	20250103	2300	1.74	20250103	3150	-25.71	20240112	2210	5.88	20241206	0.17	N	013120	500	454 억	2544368	N	N	23	N	N
122	20250103	160248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2345	20	2	0.86	48893370	20962	80.29	2340	2370	2300	3020	1630	2325	2332.48	2.80	-160	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2129	5.00	0.21	12	0.02	469.00	11397.00	3300	20231227	-28.94	2210	20241206	6.11	2370	-1.05	20250103	2300	1.96	20250103	3150	-25.56	20240112	2210	6.11	20241206	0.17	N	013120	500	454 억	2544526	N	N	23	N	N
123	20250103	150248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	39891160	17103	65.51	2340	2370	2300	3020	1630	2325	2332.41	2.80	83	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.02	469.00	11397.00	3300	20231227	-29.09	2210	20241206	5.88	2370	-1.27	20250103	2300	1.74	20250103	3150	-25.71	20240112	2210	5.88	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
124	20250103	140248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	10	2	0.43	22177780	9519	36.46	2340	2370	2300	3020	1630	2325	2329.84	2.80	34	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2120	4.98	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.24	2210	20241206	5.66	2370	-1.48	20250103	2300	1.52	20250103	3150	-25.87	20240112	2210	5.66	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
125	20250103	130247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	21716920	9322	35.70	2340	2370	2300	3020	1630	2325	2329.64	2.80	54	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.01	469.00	11397.00	3300	20231227	-29.09	2210	20241206	5.88	2370	-1.27	20250103	2300	1.74	20250103	3150	-25.71	20240112	2210	5.88	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
126	20250103	120247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	14734665	6324	24.22	2340	2370	2300	3020	1630	2325	2329.96	2.80	-59	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.01	469.00	11397.00	3300	20231227	-29.09	2210	20241206	5.88	2370	-1.27	20250103	2300	1.74	20250103	3150	-25.71	20240112	2210	5.88	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
127	20250103	110248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2340	15	2	0.65	13943760	5986	22.93	2340	2370	2300	3020	1630	2325	2329.40	2.80	-193	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2125	4.99	0.21	12	0.01	469.00	11397.00	3300	20231227	-29.09	2210	20241206	5.88	2370	-1.27	20250103	2300	1.74	20250103	3150	-25.71	20240112	2210	5.88	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
128	20250103	100247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2345	20	2	0.86	10551485	4539	17.38	2340	2370	2300	3020	1630	2325	2324.63	2.80	670	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2129	5.00	0.21	12	0.00	469.00	11397.00	3300	20231227	-28.94	2210	20241206	6.11	2370	-1.05	20250103	2300	1.96	20250103	3150	-25.56	20240112	2210	6.11	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
129	20250103	090248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	10	2	0.43	294460	126	0.48	2340	2340	2335	3020	1630	2325	2336.98	2.80	-85	2375	2350	2330	2305	2285	2340	2295	454	695	500	1720	5	1	90808100	2120	4.98	0.20	12	0.00	469.00	11397.00	3300	20231227	-29.24	2210	20241206	5.66	2355	-0.85	20250102	2310	1.08	20250102	3150	-25.87	20240112	2210	5.66	20241206	0.17	N	013120	500	454 억	2544526	N	N	0	N	N
130	20250102	160246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-30	5	-1.27	60925340	26109	31.54	2355	2355	2310	3060	1650	2355	2333.50	2.81	-3021	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2111	4.96	0.20	12	0.03	469.00	11397.00	3300	20231227	-29.55	2210	20241206	5.20	2355	-1.27	20250102	2310	0.65	20250102	3170	-26.66	20240102	2210	5.20	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
131	20250102	150247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	0	3	0.00	46148920	19771	23.88	2355	2355	2310	3060	1650	2355	2334.17	2.81	-5354	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2139	5.02	0.21	12	0.02	469.00	11397.00	3300	20231227	-28.64	2210	20241206	6.56	2355	0.00	20250102	2310	1.95	20250102	3170	-25.71	20240102	2210	6.56	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
132	20250102	140246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2320	-35	5	-1.49	19040945	8197	9.90	2355	2355	2310	3060	1650	2355	2322.92	2.81	-2619	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2107	4.95	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.70	2210	20241206	4.98	2355	-1.49	20250102	2310	0.43	20250102	3170	-26.81	20240102	2210	4.98	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
133	20250102	130246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-30	5	-1.27	16090970	6925	8.36	2355	2355	2310	3060	1650	2355	2323.61	2.81	-1600	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2111	4.96	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.55	2210	20241206	5.20	2355	-1.27	20250102	2310	0.65	20250102	3170	-26.66	20240102	2210	5.20	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
134	20250102	120247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2335	-20	5	-0.85	11024280	4739	5.72	2355	2355	2310	3060	1650	2355	2326.29	2.81	-560	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2120	4.98	0.20	12	0.01	469.00	11397.00	3300	20231227	-29.24	2210	20241206	5.66	2355	-0.85	20250102	2310	1.08	20250102	3170	-26.34	20240102	2210	5.66	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
135	20250102	110238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2325	-30	5	-1.27	4902560	2102	2.54	2355	2355	2325	3060	1650	2355	2332.33	2.81	-408	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2111	4.96	0.20	12	0.00	469.00	11397.00	3300	20231227	-29.55	2210	20241206	5.20	2355	-1.27	20250102	2325	0.00	20250102	3170	-26.66	20240102	2210	5.20	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
136	20250102	100245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	0	3	0.00	1000825	425	0.51	2355	2355	2350	3060	1650	2355	2354.88	2.81	-10	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2139	5.02	0.21	12	0.00	469.00	11397.00	3300	20231227	-28.64	2210	20241206	6.56	2355	0.00	20250102	2350	0.21	20250102	3170	-25.71	20240102	2210	6.56	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N
137	20250102	090243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	2.81	0	2385	2370	2345	2330	2305	2377	2337	454	705	500	1740	5	1	90808100	2139	5.02	0.21	12	0.00	469.00	11397.00	3300	20231227	-28.64	2210	20241206	6.56	0	0.00	0	0	0.00	0	3170	-25.71	20240102	2210	6.56	20241206	0.17	N	013120	500	454 억	2547281	N	N	103	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History