170 lines
69 KiB
CSV
170 lines
69 KiB
CSV
|
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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240430,160235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,-15,5,-0.34,11414695,2557,43.17,4435,4560,4410,5810,3130,4470,4464.10,0.89,0,-46,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,599,-1.04,0.21,12,0.02,-4272.00,20879.00,7110,20230707,-37.34,4200,20240423,6.07,5420,-17.80,20240102,4200,6.07,20240423,7110,-37.34,20230707,4200,6.07,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,150234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4495,25,2,0.56,9827345,2203,37.19,4435,4560,4410,5810,3130,4470,4460.89,0.89,0,-43,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,604,-1.05,0.22,12,0.02,-4272.00,20879.00,7110,20230707,-36.78,4200,20240423,7.02,5420,-17.07,20240102,4200,7.02,20240423,7110,-36.78,20230707,4200,7.02,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,140234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4465,-5,5,-0.11,5395220,1208,20.40,4435,4560,4410,5810,3130,4470,4466.24,0.89,0,-43,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,600,-1.05,0.21,12,0.01,-4272.00,20879.00,7110,20230707,-37.20,4200,20240423,6.31,5420,-17.62,20240102,4200,6.31,20240423,7110,-37.20,20230707,4200,6.31,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,130234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4495,25,2,0.56,3524195,790,13.34,4435,4560,4410,5810,3130,4470,4461.01,0.89,0,-56,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,604,-1.05,0.22,12,0.01,-4272.00,20879.00,7110,20230707,-36.78,4200,20240423,7.02,5420,-17.07,20240102,4200,7.02,20240423,7110,-36.78,20230707,4200,7.02,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,120234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,20,2,0.45,1723995,386,6.52,4435,4560,4410,5810,3130,4470,4466.31,0.89,0,-56,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,604,-1.05,0.22,12,0.00,-4272.00,20879.00,7110,20230707,-36.85,4200,20240423,6.90,5420,-17.16,20240102,4200,6.90,20240423,7110,-36.85,20230707,4200,6.90,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,110233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4485,15,2,0.34,1656695,371,6.26,4435,4560,4410,5810,3130,4470,4465.49,0.89,0,-56,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,603,-1.05,0.21,12,0.00,-4272.00,20879.00,7110,20230707,-36.92,4200,20240423,6.79,5420,-17.25,20240102,4200,6.79,20240423,7110,-36.92,20230707,4200,6.79,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,100232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4530,60,2,1.34,1629880,365,6.16,4435,4560,4410,5810,3130,4470,4465.42,0.89,0,-56,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,609,-1.06,0.22,12,0.00,-4272.00,20879.00,7110,20230707,-36.29,4200,20240423,7.86,5420,-16.42,20240102,4200,7.86,20240423,7110,-36.29,20230707,4200,7.86,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240430,090239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4470,0,3,0.00,0,0,0.00,0,0,0,5810,3130,4470,0.00,0.89,0,0,4700,4585,4435,4320,4170,4642,4377,67,1340,500,3210,5,1,13446474,601,-1.05,0.21,12,0.00,-4272.00,20879.00,7110,20230707,-37.13,4200,20240423,6.43,5420,-17.53,20240102,4200,6.43,20240423,7110,-37.13,20230707,4200,6.43,20240423,0.15,N,007680,500,67 억,,120021,N,N,0,N,00,N
|
||
|
|
20240429,160232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4470,125,2,2.88,26133040,5923,171.63,4380,4550,4285,5640,3045,4345,4412.02,0.89,0,-92,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,601,-1.05,0.21,12,0.04,-4272.00,20879.00,7120,20230421,-37.22,4200,20240423,6.43,5420,-17.53,20240102,4200,6.43,20240423,7110,-37.13,20230707,4200,6.43,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,150233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4425,80,2,1.84,25151600,5702,165.23,4380,4550,4285,5640,3045,4345,4411.01,0.89,0,-97,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,595,-1.04,0.21,12,0.04,-4272.00,20879.00,7120,20230421,-37.85,4200,20240423,5.36,5420,-18.36,20240102,4200,5.36,20240423,7110,-37.76,20230707,4200,5.36,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,75,2,1.73,24589890,5575,161.55,4380,4550,4285,5640,3045,4345,4410.74,0.89,0,-97,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,594,-1.03,0.21,12,0.04,-4272.00,20879.00,7120,20230421,-37.92,4200,20240423,5.24,5420,-18.45,20240102,4200,5.24,20240423,7110,-37.83,20230707,4200,5.24,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,130234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,55,2,1.27,24484160,5551,160.85,4380,4550,4285,5640,3045,4345,4410.77,0.89,0,-97,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,592,-1.03,0.21,12,0.04,-4272.00,20879.00,7120,20230421,-38.20,4200,20240423,4.76,5420,-18.82,20240102,4200,4.76,20240423,7110,-38.12,20230707,4200,4.76,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,120233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4545,200,2,4.60,22095090,5011,145.20,4380,4550,4285,5640,3045,4345,4409.32,0.89,0,-59,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,611,-1.06,0.22,12,0.04,-4272.00,20879.00,7120,20230421,-36.17,4200,20240423,8.21,5420,-16.14,20240102,4200,8.21,20240423,7110,-36.08,20230707,4200,8.21,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,110230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,20,2,0.46,8295670,1905,55.20,4380,4500,4285,5640,3045,4345,4354.68,0.89,0,84,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,587,-1.02,0.21,12,0.01,-4272.00,20879.00,7120,20230421,-38.69,4200,20240423,3.93,5420,-19.46,20240102,4200,3.93,20240423,7110,-38.61,20230707,4200,3.93,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,100233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4355,10,2,0.23,7333720,1684,48.80,4380,4500,4285,5640,3045,4345,4354.94,0.89,0,92,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,586,-1.02,0.21,12,0.01,-4272.00,20879.00,7120,20230421,-38.83,4200,20240423,3.69,5420,-19.65,20240102,4200,3.69,20240423,7110,-38.75,20230707,4200,3.69,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240429,090234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4495,150,2,3.45,574390,128,3.71,4380,4500,4380,5640,3045,4345,4487.42,0.89,0,-13,4688,4516,4423,4251,4158,4470,4205,67,1295,500,3120,5,1,13446474,604,-1.05,0.22,12,0.00,-4272.00,20879.00,7120,20230421,-36.87,4200,20240423,7.02,5420,-17.07,20240102,4200,7.02,20240423,7110,-36.78,20230707,4200,7.02,20240423,0.15,N,007680,500,67 억,,120105,N,N,0,N,00,N
|
||
|
|
20240426,160233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4345,-75,5,-1.70,15066045,3451,144.15,4420,4595,4330,5740,3095,4420,4365.73,0.89,0,3,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,584,-1.02,0.21,12,0.03,-4272.00,20879.00,7210,20230420,-39.74,4200,20240423,3.45,5420,-19.83,20240102,4200,3.45,20240423,7110,-38.89,20230707,4200,3.45,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,150233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4375,-45,5,-1.02,13592550,3113,130.03,4420,4595,4330,5740,3095,4420,4366.38,0.89,0,39,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,588,-1.02,0.21,12,0.02,-4272.00,20879.00,7210,20230420,-39.32,4200,20240423,4.17,5420,-19.28,20240102,4200,4.17,20240423,7110,-38.47,20230707,4200,4.17,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-35,5,-0.79,8729280,1995,83.33,4420,4595,4330,5740,3095,4420,4375.58,0.89,0,4,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,590,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230420,-39.18,4200,20240423,4.40,5420,-19.10,20240102,4200,4.40,20240423,7110,-38.33,20230707,4200,4.40,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,130232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4390,-30,5,-0.68,5234830,1191,49.75,4420,4595,4330,5740,3095,4420,4395.32,0.89,0,3,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,590,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230420,-39.11,4200,20240423,4.52,5420,-19.00,20240102,4200,4.52,20240423,7110,-38.26,20230707,4200,4.52,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,120232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,-20,5,-0.45,3982710,909,37.97,4420,4595,4330,5740,3095,4420,4381.42,0.89,0,3,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,592,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230420,-38.97,4200,20240423,4.76,5420,-18.82,20240102,4200,4.76,20240423,7110,-38.12,20230707,4200,4.76,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,110233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4430,10,2,0.23,3951730,902,37.68,4420,4595,4330,5740,3095,4420,4381.08,0.89,0,3,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,596,-1.04,0.21,12,0.01,-4272.00,20879.00,7210,20230420,-38.56,4200,20240423,5.48,5420,-18.27,20240102,4200,5.48,20240423,7110,-37.69,20230707,4200,5.48,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,100232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,-5,5,-0.11,3327660,760,31.75,4420,4595,4330,5740,3095,4420,4378.50,0.89,0,5,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,594,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230420,-38.77,4200,20240423,5.12,5420,-18.54,20240102,4200,5.12,20240423,7110,-37.90,20230707,4200,5.12,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240426,090233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,0,3,0.00,207740,47,1.96,4420,4420,4420,5740,3095,4420,4420.00,0.89,0,-1,4580,4500,4420,4340,4260,4540,4380,67,1320,500,3180,5,1,13446474,594,-1.03,0.21,12,0.00,-4272.00,20879.00,7210,20230420,-38.70,4200,20240423,5.24,5420,-18.45,20240102,4200,5.24,20240423,7110,-37.83,20230707,4200,5.24,20240423,0.15,N,007680,500,67 억,,120102,N,N,0,N,00,N
|
||
|
|
20240425,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,15,2,0.34,10522930,2394,17.50,4405,4500,4340,5720,3085,4405,4395.54,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,594,-1.03,0.21,12,0.02,-4272.00,20879.00,7210,20230419,-38.70,4200,20240423,5.24,5420,-18.45,20240102,4200,5.24,20240423,7110,-37.83,20230707,4200,5.24,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,150232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,85,2,1.93,9501700,2163,15.81,4405,4500,4340,5720,3085,4405,4392.83,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,604,-1.05,0.22,12,0.02,-4272.00,20879.00,7210,20230419,-37.73,4200,20240423,6.90,5420,-17.16,20240102,4200,6.90,20240423,7110,-36.85,20230707,4200,6.90,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,95,2,2.16,9465760,2155,15.75,4405,4500,4340,5720,3085,4405,4392.46,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,605,-1.05,0.22,12,0.02,-4272.00,20879.00,7210,20230419,-37.59,4200,20240423,7.14,5420,-16.97,20240102,4200,7.14,20240423,7110,-36.71,20230707,4200,7.14,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,130232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,95,2,2.16,9074565,2068,15.12,4405,4500,4340,5720,3085,4405,4388.09,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,605,-1.05,0.22,12,0.02,-4272.00,20879.00,7210,20230419,-37.59,4200,20240423,7.14,5420,-16.97,20240102,4200,7.14,20240423,7110,-36.71,20230707,4200,7.14,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,120230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-20,5,-0.45,8185840,1867,13.65,4405,4475,4340,5720,3085,4405,4384.49,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,590,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230419,-39.18,4200,20240423,4.40,5420,-19.10,20240102,4200,4.40,20240423,7110,-38.33,20230707,4200,4.40,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,110231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-40,5,-0.91,5073925,1155,8.44,4405,4475,4340,5720,3085,4405,4393.01,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,587,-1.02,0.21,12,0.01,-4272.00,20879.00,7210,20230419,-39.46,4200,20240423,3.93,5420,-19.46,20240102,4200,3.93,20240423,7110,-38.61,20230707,4200,3.93,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,100232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-40,5,-0.91,4349460,989,7.23,4405,4475,4345,5720,3085,4405,4397.84,0.89,0,27,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,587,-1.02,0.21,12,0.01,-4272.00,20879.00,7210,20230419,-39.46,4200,20240423,3.93,5420,-19.46,20240102,4200,3.93,20240423,7110,-38.61,20230707,4200,3.93,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240425,090232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,0,3,0.00,1070485,243,1.78,4405,4475,4405,5720,3085,4405,4405.29,0.89,0,-5,4825,4615,4440,4230,4055,4720,4335,67,1315,500,3170,5,1,13446474,592,-1.03,0.21,12,0.00,-4272.00,20879.00,7210,20230419,-38.90,4200,20240423,4.88,5420,-18.73,20240102,4200,4.88,20240423,7110,-38.05,20230707,4200,4.88,20240423,0.15,N,007680,500,67 억,,120075,N,N,0,N,00,N
|
||
|
|
20240424,160230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,35,2,0.80,59747390,13655,818.15,4370,4650,4265,5680,3060,4370,4375.38,0.91,0,-1951,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,592,-1.03,0.21,12,0.10,-4272.00,20879.00,7210,20230419,-38.90,4200,20240423,4.88,5420,-18.73,20240102,4200,4.88,20240423,7110,-38.05,20230707,4200,4.88,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,150231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,85,2,1.95,56026335,12811,767.59,4370,4650,4265,5680,3060,4370,4373.30,0.91,0,-1951,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,599,-1.04,0.21,12,0.10,-4272.00,20879.00,7210,20230419,-38.21,4200,20240423,6.07,5420,-17.80,20240102,4200,6.07,20240423,7110,-37.34,20230707,4200,6.07,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,40,2,0.92,54315215,12424,744.40,4370,4650,4265,5680,3060,4370,4371.80,0.91,0,-1951,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,593,-1.03,0.21,12,0.09,-4272.00,20879.00,7210,20230419,-38.83,4200,20240423,5.00,5420,-18.63,20240102,4200,5.00,20240423,7110,-37.97,20230707,4200,5.00,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,130235,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,30,2,0.69,49503225,11328,678.73,4370,4650,4265,5680,3060,4370,4369.99,0.91,0,-1559,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,592,-1.03,0.21,12,0.08,-4272.00,20879.00,7210,20230419,-38.97,4200,20240423,4.76,5420,-18.82,20240102,4200,4.76,20240423,7110,-38.12,20230707,4200,4.76,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,120,2,2.75,47716960,10925,654.58,4370,4650,4265,5680,3060,4370,4367.69,0.91,0,-1533,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,604,-1.05,0.22,12,0.08,-4272.00,20879.00,7210,20230419,-37.73,4200,20240423,6.90,5420,-17.16,20240102,4200,6.90,20240423,7110,-36.85,20230707,4200,6.90,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,110231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4650,280,2,6.41,34643745,7966,477.29,4370,4650,4265,5680,3060,4370,4348.95,0.91,0,-711,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,625,-1.09,0.22,12,0.06,-4272.00,20879.00,7210,20230419,-35.51,4200,20240423,10.71,5420,-14.21,20240102,4200,10.71,20240423,7110,-34.60,20230707,4200,10.71,20240423,0.15,N,007680,500,67 억,,122026,Y,N,0,N,00,N
|
||
|
|
20240424,100230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,10,2,0.23,7567180,1724,103.30,4370,4440,4315,5680,3060,4370,4389.32,0.91,0,-239,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,589,-1.03,0.21,12,0.01,-4272.00,20879.00,7210,20230419,-39.25,4200,20240423,4.29,5420,-19.19,20240102,4200,4.29,20240423,7110,-38.40,20230707,4200,4.29,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240424,090231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4370,0,3,0.00,0,0,0.00,0,0,0,5680,3060,4370,0.00,0.91,0,0,4623,4496,4348,4221,4073,4422,4147,67,1310,500,3140,5,1,13446474,588,-1.02,0.21,12,0.00,-4272.00,20879.00,7210,20230419,-39.39,4200,20240423,4.05,5420,-19.37,20240102,4200,4.05,20240423,7110,-38.54,20230707,4200,4.05,20240423,0.15,N,007680,500,67 억,,122026,N,N,0,N,00,N
|
||
|
|
20240423,160221,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4370,-15,5,-0.34,7253475,1664,42.39,4385,4475,4200,5700,3070,4385,4359.06,0.91,0,-2,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,588,-1.02,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-39.47,4200,20240423,4.05,5420,-19.37,20240102,4200,4.05,20240423,7110,-38.54,20230707,4200,4.05,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,150229,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4390,5,2,0.11,7051610,1618,41.22,4385,4475,4200,5700,3070,4385,4358.23,0.91,0,-2,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,590,-1.03,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-39.20,4200,20240423,4.52,5420,-19.00,20240102,4200,4.52,20240423,7110,-38.26,20230707,4200,4.52,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,140231,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4445,60,2,1.37,5202750,1197,30.50,4385,4475,4200,5700,3070,4385,4346.49,0.91,0,-2,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,598,-1.04,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-38.43,4200,20240423,5.83,5420,-17.99,20240102,4200,5.83,20240423,7110,-37.48,20230707,4200,5.83,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,130229,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4445,60,2,1.37,5158620,1187,30.24,4385,4475,4200,5700,3070,4385,4345.93,0.91,0,-2,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,598,-1.04,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-38.43,4200,20240423,5.83,5420,-17.99,20240102,4200,5.83,20240423,7110,-37.48,20230707,4200,5.83,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,120230,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4360,-25,5,-0.57,5149730,1185,30.19,4385,4475,4200,5700,3070,4385,4345.76,0.91,0,-2,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,586,-1.02,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-39.61,4200,20240423,3.81,5420,-19.56,20240102,4200,3.81,20240423,7110,-38.68,20230707,4200,3.81,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,110230,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4455,70,2,1.60,5092865,1172,29.86,4385,4475,4200,5700,3070,4385,4345.45,0.91,0,-1,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,599,-1.04,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-38.30,4200,20240423,6.07,5420,-17.80,20240102,4200,6.07,20240423,7110,-37.34,20230707,4200,6.07,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,100231,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4470,85,2,1.94,5070530,1167,29.73,4385,4475,4200,5700,3070,4385,4344.93,0.91,0,0,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,601,-1.05,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-38.09,4200,20240423,6.43,5420,-17.53,20240102,4200,6.43,20240423,7110,-37.13,20230707,4200,6.43,20240423,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240423,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,0,3,0.00,0,0,0.00,0,0,0,5700,3070,4385,0.00,0.91,0,0,4595,4490,4430,4325,4265,4460,4295,67,1315,500,3150,5,1,13446474,590,-1.03,0.21,12,0.00,-4272.00,20879.00,7220,20230417,-39.27,4315,20240415,1.62,5420,-19.10,20240102,4315,1.62,20240415,7110,-38.33,20230707,4315,1.62,20240415,0.15,N,007680,500,67 억,,122028,N,N,0,N,00,N
|
||
|
|
20240422,160229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-20,5,-0.45,16940305,3840,47.55,4405,4535,4370,5720,3085,4405,4411.54,0.92,0,-1471,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,590,-1.03,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-39.27,4315,20240415,1.62,5420,-19.10,20240102,4315,1.62,20240415,7110,-38.33,20230707,4315,1.62,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,-10,5,-0.23,15786460,3577,44.30,4405,4535,4370,5720,3085,4405,4413.32,0.92,0,-1470,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,591,-1.03,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-39.13,4315,20240415,1.85,5420,-18.91,20240102,4315,1.85,20240415,7110,-38.19,20230707,4315,1.85,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4390,-15,5,-0.34,14402090,3262,40.40,4405,4535,4370,5720,3085,4405,4415.11,0.92,0,-1455,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,590,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.20,4315,20240415,1.74,5420,-19.00,20240102,4315,1.74,20240415,7110,-38.26,20230707,4315,1.74,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,130229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4390,-15,5,-0.34,14099180,3193,39.54,4405,4535,4370,5720,3085,4405,4415.65,0.92,0,-1402,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,590,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.20,4315,20240415,1.74,5420,-19.00,20240102,4315,1.74,20240415,7110,-38.26,20230707,4315,1.74,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,120228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,-10,5,-0.23,13805375,3126,38.71,4405,4535,4370,5720,3085,4405,4416.31,0.92,0,-1392,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,591,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.13,4315,20240415,1.85,5420,-18.91,20240102,4315,1.85,20240415,7110,-38.19,20230707,4315,1.85,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,110229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,-10,5,-0.23,13660335,3093,38.30,4405,4535,4370,5720,3085,4405,4416.53,0.92,0,-1391,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,591,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.13,4315,20240415,1.85,5420,-18.91,20240102,4315,1.85,20240415,7110,-38.19,20230707,4315,1.85,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,0,3,0.00,12211115,2763,34.22,4405,4535,4370,5720,3085,4405,4419.51,0.92,0,-1372,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,592,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.99,4315,20240415,2.09,5420,-18.73,20240102,4315,2.09,20240415,7110,-38.05,20230707,4315,2.09,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240422,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4535,130,2,2.95,392235,89,1.10,4405,4535,4405,5720,3085,4405,4407.13,0.92,0,0,4798,4601,4488,4291,4178,4545,4235,67,1315,500,3170,5,1,13446474,610,-1.06,0.22,12,0.00,-4272.00,20879.00,7220,20230417,-37.19,4315,20240415,5.10,5420,-16.33,20240102,4315,5.10,20240415,7110,-36.22,20230707,4315,5.10,20240415,0.15,N,007680,500,67 억,,123499,N,N,0,N,00,N
|
||
|
|
20240419,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,-145,5,-3.19,35612995,8019,520.04,4550,4685,4375,5910,3185,4550,4441.08,0.92,0,50,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,592,-1.03,0.21,12,0.06,-4272.00,20879.00,7220,20230417,-38.99,4315,20240415,2.09,5420,-18.73,20240102,4315,2.09,20240415,7210,-38.90,20230419,4315,2.09,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,-145,5,-3.19,26810830,6018,390.27,4550,4685,4395,5910,3185,4550,4455.11,0.92,0,922,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,592,-1.03,0.21,12,0.04,-4272.00,20879.00,7220,20230417,-38.99,4315,20240415,2.09,5420,-18.73,20240102,4315,2.09,20240415,7210,-38.90,20230419,4315,2.09,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,-110,5,-2.42,26696065,5992,388.59,4550,4685,4395,5910,3185,4550,4455.28,0.92,0,922,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,597,-1.04,0.21,12,0.04,-4272.00,20879.00,7220,20230417,-38.50,4315,20240415,2.90,5420,-18.08,20240102,4315,2.90,20240415,7210,-38.42,20230419,4315,2.90,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,-150,5,-3.30,21333200,4774,309.60,4550,4685,4400,5910,3185,4550,4468.62,0.92,0,600,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,592,-1.03,0.21,12,0.04,-4272.00,20879.00,7220,20230417,-39.06,4315,20240415,1.97,5420,-18.82,20240102,4315,1.97,20240415,7210,-38.97,20230419,4315,1.97,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,120222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,-150,5,-3.30,17212970,3843,249.22,4550,4685,4400,5910,3185,4550,4479.05,0.92,0,652,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,592,-1.03,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-39.06,4315,20240415,1.97,5420,-18.82,20240102,4315,1.97,20240415,7210,-38.97,20230419,4315,1.97,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,110222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,-60,5,-1.32,13336645,2967,192.41,4550,4685,4445,5910,3185,4550,4494.99,0.92,0,637,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,604,-1.05,0.22,12,0.02,-4272.00,20879.00,7220,20230417,-37.81,4315,20240415,4.06,5420,-17.16,20240102,4315,4.06,20240415,7210,-37.73,20230419,4315,4.06,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,100222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-50,5,-1.10,13162720,2928,189.88,4550,4685,4445,5910,3185,4550,4495.46,0.92,0,641,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,605,-1.05,0.22,12,0.02,-4272.00,20879.00,7220,20230417,-37.67,4315,20240415,4.29,5420,-16.97,20240102,4315,4.29,20240415,7210,-37.59,20230419,4315,4.29,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240419,090220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,0,3,0.00,4550,1,0.06,4550,4550,4550,5910,3185,4550,4550.00,0.92,0,0,4853,4701,4548,4396,4243,4777,4472,67,1360,500,3270,5,1,13446474,612,-1.07,0.22,12,0.00,-4272.00,20879.00,7220,20230417,-36.98,4315,20240415,5.45,5420,-16.05,20240102,4315,5.45,20240415,7210,-36.89,20230419,4315,5.45,20240415,0.16,N,007680,500,67 억,,123449,N,N,0,N,00,N
|
||
|
|
20240418,160220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,110,2,2.48,6962165,1542,41.35,4405,4700,4395,5770,3110,4440,4515.02,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,612,-1.07,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-36.98,4315,20240415,5.45,5420,-16.05,20240102,4315,5.45,20240415,7210,-36.89,20230419,4315,5.45,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,150221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4505,65,2,1.46,6903230,1529,41.00,4405,4700,4395,5770,3110,4440,4514.87,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,606,-1.05,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-37.60,4315,20240415,4.40,5420,-16.88,20240102,4315,4.40,20240415,7210,-37.52,20230419,4315,4.40,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4540,100,2,2.25,6871520,1522,40.82,4405,4700,4395,5770,3110,4440,4514.80,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,610,-1.06,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-37.12,4315,20240415,5.21,5420,-16.24,20240102,4315,5.21,20240415,7210,-37.03,20230419,4315,5.21,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,130222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,110,2,2.48,6623355,1467,39.34,4405,4700,4395,5770,3110,4440,4514.90,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,612,-1.07,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-36.98,4315,20240415,5.45,5420,-16.05,20240102,4315,5.45,20240415,7210,-36.89,20230419,4315,5.45,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,120220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,110,2,2.48,6623355,1467,39.34,4405,4700,4395,5770,3110,4440,4514.90,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,612,-1.07,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-36.98,4315,20240415,5.45,5420,-16.05,20240102,4315,5.45,20240415,7210,-36.89,20230419,4315,5.45,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,110222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4565,125,2,2.82,5578150,1235,33.12,4405,4700,4395,5770,3110,4440,4516.72,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,614,-1.07,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-36.77,4315,20240415,5.79,5420,-15.77,20240102,4315,5.79,20240415,7210,-36.69,20230419,4315,5.79,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,100221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,180,2,4.05,5423980,1201,32.21,4405,4700,4395,5770,3110,4440,4516.22,0.92,0,-92,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,621,-1.08,0.22,12,0.01,-4272.00,20879.00,7220,20230417,-36.01,4315,20240415,7.07,5420,-14.76,20240102,4315,7.07,20240415,7210,-35.92,20230419,4315,7.07,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240418,090221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4405,-35,5,-0.79,114530,26,0.70,4405,4405,4405,5770,3110,4440,4405.00,0.92,0,0,4886,4662,4526,4302,4166,4595,4235,67,1330,500,3190,5,1,13446474,592,-1.03,0.21,12,0.00,-4272.00,20879.00,7220,20230417,-38.99,4315,20240415,2.09,5420,-18.73,20240102,4315,2.09,20240415,7210,-38.90,20230419,4315,2.09,20240415,0.16,N,007680,500,67 억,,123541,N,N,0,N,00,N
|
||
|
|
20240417,160219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,40,2,0.91,16471555,3726,96.18,4455,4750,4390,5720,3080,4400,4420.71,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,597,-1.04,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-38.50,4315,20240415,2.90,5420,-18.08,20240102,4315,2.90,20240415,7220,-38.50,20230417,4315,2.90,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4425,25,2,0.57,13660795,3088,79.71,4455,4750,4390,5720,3080,4400,4423.83,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,595,-1.04,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.71,4315,20240415,2.55,5420,-18.36,20240102,4315,2.55,20240415,7220,-38.71,20230417,4315,2.55,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,140220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,45,2,1.02,12777870,2888,74.55,4455,4750,4390,5720,3080,4400,4424.47,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.43,4315,20240415,3.01,5420,-17.99,20240102,4315,3.01,20240415,7220,-38.43,20230417,4315,3.01,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,130222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,15,2,0.34,12481695,2821,72.82,4455,4750,4390,5720,3080,4400,4424.56,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,594,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.85,4315,20240415,2.32,5420,-18.54,20240102,4315,2.32,20240415,7220,-38.85,20230417,4315,2.32,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,40,2,0.91,11799005,2667,68.84,4455,4750,4390,5720,3080,4400,4424.07,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,597,-1.04,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.50,4315,20240415,2.90,5420,-18.08,20240102,4315,2.90,20240415,7220,-38.50,20230417,4315,2.90,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,45,2,1.02,11794565,2666,68.82,4455,4750,4390,5720,3080,4400,4424.07,0.92,0,-10,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.43,4315,20240415,3.01,5420,-17.99,20240102,4315,3.01,20240415,7220,-38.43,20230417,4315,3.01,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,100220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,45,2,1.02,10541095,2384,61.54,4455,4750,4390,5720,3080,4400,4421.60,0.92,0,-6,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-38.43,4315,20240415,3.01,5420,-17.99,20240102,4315,3.01,20240415,7220,-38.43,20230417,4315,3.01,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240417,090221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4450,50,2,1.14,97305,22,0.57,4455,4455,4420,5720,3080,4400,4422.95,0.92,0,-1,4603,4501,4423,4321,4243,4552,4372,67,1320,500,3160,5,1,13446474,598,-1.04,0.21,12,0.00,-4272.00,20879.00,7220,20230417,-38.37,4315,20240415,3.13,5420,-17.90,20240102,4315,3.13,20240415,7220,-38.37,20230417,4315,3.13,20240415,0.16,N,007680,500,67 억,,123551,N,N,0,N,00,N
|
||
|
|
20240416,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,10,2,0.23,16945180,3874,65.02,4390,4525,4345,5700,3075,4390,4374.08,0.92,0,9,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,592,-1.03,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-39.06,4315,20240415,1.97,5420,-18.82,20240102,4315,1.97,20240415,7220,-39.06,20230417,4315,1.97,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,150220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,5,2,0.11,14955930,3420,57.40,4390,4525,4345,5700,3075,4390,4373.08,0.92,0,9,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,591,-1.03,0.21,12,0.03,-4272.00,20879.00,7220,20230417,-39.13,4315,20240415,1.85,5420,-18.91,20240102,4315,1.85,20240415,7220,-39.13,20230417,4315,1.85,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,140219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4360,-30,5,-0.68,10095170,2305,38.69,4390,4525,4345,5700,3075,4390,4379.68,0.92,0,9,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,586,-1.02,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.61,4315,20240415,1.04,5420,-19.56,20240102,4315,1.04,20240415,7220,-39.61,20230417,4315,1.04,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,130220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,10,2,0.23,9314730,2126,35.68,4390,4525,4345,5700,3075,4390,4381.34,0.92,0,9,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,592,-1.03,0.21,12,0.02,-4272.00,20879.00,7220,20230417,-39.06,4315,20240415,1.97,5420,-18.82,20240102,4315,1.97,20240415,7220,-39.06,20230417,4315,1.97,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,120222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,10,2,0.23,7130935,1624,27.26,4390,4525,4345,5700,3075,4390,4390.97,0.92,0,-8,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,592,-1.03,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-39.06,4315,20240415,1.97,5420,-18.82,20240102,4315,1.97,20240415,7220,-39.06,20230417,4315,1.97,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,25,2,0.57,4988135,1137,19.08,4390,4525,4345,5700,3075,4390,4387.10,0.92,0,-8,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,594,-1.03,0.21,12,0.01,-4272.00,20879.00,7220,20230417,-38.85,4315,20240415,2.32,5420,-18.54,20240102,4315,2.32,20240415,7220,-38.85,20230417,4315,2.32,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,100220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-5,5,-0.11,157390,36,0.60,4390,4390,4350,5700,3075,4390,4371.94,0.92,0,0,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,590,-1.03,0.21,12,0.00,-4272.00,20879.00,7220,20230417,-39.27,4315,20240415,1.62,5420,-19.10,20240102,4315,1.62,20240415,7220,-39.27,20230417,4315,1.62,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240416,090217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4390,0,3,0.00,0,0,0.00,0,0,0,5700,3075,4390,0.00,0.92,0,0,4480,4435,4375,4330,4270,4457,4352,67,1310,500,3160,5,1,13446474,590,-1.03,0.21,12,0.00,-4272.00,20879.00,7220,20230417,-39.20,4315,20240415,1.74,5420,-19.00,20240102,4315,1.74,20240415,7220,-39.20,20230417,4315,1.74,20240415,0.16,N,007680,500,67 억,,123542,N,N,0,N,00,N
|
||
|
|
20240415,160218,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4390,-25,5,-0.57,25866980,5958,99.50,4330,4420,4315,5730,3095,4415,4341.55,0.92,0,5,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,590,-1.03,0.21,12,0.04,-4272.00,20879.00,7230,20230407,-39.28,4315,20240415,1.74,5420,-19.00,20240102,4315,1.74,20240415,7220,-39.20,20230417,4315,1.74,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,150218,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4325,-90,5,-2.04,24928045,5744,95.93,4330,4420,4315,5730,3095,4415,4339.84,0.92,0,5,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,582,-1.01,0.21,12,0.04,-4272.00,20879.00,7230,20230407,-40.18,4315,20240415,0.23,5420,-20.20,20240102,4315,0.23,20240415,7220,-40.10,20230417,4315,0.23,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,140218,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4355,-60,5,-1.36,22664120,5224,87.24,4330,4420,4315,5730,3095,4415,4338.46,0.92,0,-24,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,586,-1.02,0.21,12,0.04,-4272.00,20879.00,7230,20230407,-39.76,4315,20240415,0.93,5420,-19.65,20240102,4315,0.93,20240415,7220,-39.68,20230417,4315,0.93,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,130218,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4380,-35,5,-0.79,19768180,4562,76.19,4330,4420,4315,5730,3095,4415,4333.23,0.92,0,239,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,589,-1.03,0.21,12,0.03,-4272.00,20879.00,7230,20230407,-39.42,4315,20240415,1.51,5420,-19.19,20240102,4315,1.51,20240415,7220,-39.34,20230417,4315,1.51,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,120218,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4365,-50,5,-1.13,19492780,4499,75.13,4330,4420,4315,5730,3095,4415,4332.69,0.92,0,256,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,587,-1.02,0.21,12,0.03,-4272.00,20879.00,7230,20230407,-39.63,4315,20240415,1.16,5420,-19.46,20240102,4315,1.16,20240415,7220,-39.54,20230417,4315,1.16,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,110219,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4355,-60,5,-1.36,19118010,4413,73.70,4330,4420,4315,5730,3095,4415,4332.20,0.92,0,256,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,586,-1.02,0.21,12,0.03,-4272.00,20879.00,7230,20230407,-39.76,4315,20240415,0.93,5420,-19.65,20240102,4315,0.93,20240415,7220,-39.68,20230417,4315,0.93,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,100217,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4315,-100,5,-2.27,18901215,4363,72.86,4330,4420,4315,5730,3095,4415,4332.16,0.92,0,256,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,580,-1.01,0.21,12,0.03,-4272.00,20879.00,7230,20230407,-40.32,4315,20240415,0.00,5420,-20.39,20240102,4315,0.00,20240415,7220,-40.24,20230417,4315,0.00,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240415,090219,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4415,0,3,0.00,1582640,365,6.10,4330,4420,4330,5730,3095,4415,4336.00,0.92,0,-35,4528,4471,4443,4386,4358,4457,4372,67,1315,500,3170,5,1,13446474,594,-1.03,0.21,12,0.00,-4272.00,20879.00,7230,20230407,-38.93,4330,20240415,1.96,5420,-18.54,20240102,4330,1.96,20240415,7220,-38.85,20230417,4330,1.96,20240415,0.16,N,007680,500,67 억,,123539,N,N,0,N,00,N
|
||
|
|
20240412,160218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,-40,5,-0.90,26681350,5988,162.10,4455,4500,4415,5790,3120,4455,4455.80,0.92,0,61,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,594,-1.03,0.21,12,0.04,-4272.00,20879.00,7250,20230406,-39.10,4395,20240409,0.46,5420,-18.54,20240102,4395,0.46,20240409,7220,-38.85,20230417,4395,0.46,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,150218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,-15,5,-0.34,24001335,5388,145.86,4455,4500,4420,5790,3120,4455,4454.59,0.92,0,61,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,597,-1.04,0.21,12,0.04,-4272.00,20879.00,7250,20230406,-38.76,4395,20240409,1.02,5420,-18.08,20240102,4395,1.02,20240409,7220,-38.50,20230417,4395,1.02,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,140219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,45,2,1.01,19750480,4439,120.17,4455,4500,4420,5790,3120,4455,4449.31,0.92,0,61,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,605,-1.05,0.22,12,0.03,-4272.00,20879.00,7250,20230406,-37.93,4395,20240409,2.39,5420,-16.97,20240102,4395,2.39,20240409,7220,-37.67,20230417,4395,2.39,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,130217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,0,3,0.00,14853630,3340,90.42,4455,4455,4420,5790,3120,4455,4447.19,0.92,0,0,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,599,-1.04,0.21,12,0.02,-4272.00,20879.00,7250,20230406,-38.55,4395,20240409,1.37,5420,-17.80,20240102,4395,1.37,20240409,7220,-38.30,20230417,4395,1.37,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,120218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,-35,5,-0.79,14315260,3219,87.14,4455,4455,4420,5790,3120,4455,4447.11,0.92,0,19,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,594,-1.03,0.21,12,0.02,-4272.00,20879.00,7250,20230406,-39.03,4395,20240409,0.57,5420,-18.45,20240102,4395,0.57,20240409,7220,-38.78,20230417,4395,0.57,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,110217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4425,-30,5,-0.67,11331625,2545,68.90,4455,4455,4425,5790,3120,4455,4452.50,0.92,0,19,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,595,-1.04,0.21,12,0.02,-4272.00,20879.00,7250,20230406,-38.97,4395,20240409,0.68,5420,-18.36,20240102,4395,0.68,20240409,7220,-38.71,20230417,4395,0.68,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,100218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,0,3,0.00,761345,171,4.63,4455,4455,4435,5790,3120,4455,4452.31,0.92,0,0,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,599,-1.04,0.21,12,0.00,-4272.00,20879.00,7250,20230406,-38.55,4395,20240409,1.37,5420,-17.80,20240102,4395,1.37,20240409,7220,-38.30,20230417,4395,1.37,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240412,090217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,0,3,0.00,98010,22,0.60,4455,4455,4455,5790,3120,4455,4455.00,0.92,0,0,4945,4700,4550,4305,4155,4625,4230,67,1335,500,3200,5,1,13446474,599,-1.04,0.21,12,0.00,-4272.00,20879.00,7250,20230406,-38.55,4395,20240409,1.37,5420,-17.80,20240102,4395,1.37,20240409,7220,-38.30,20230417,4395,1.37,20240409,0.16,N,007680,500,67 억,,123478,N,N,0,N,00,N
|
||
|
|
20240411,160215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,-5,5,-0.11,16539375,3694,16.93,4790,4795,4400,5790,3125,4460,4477.36,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,599,-1.04,0.21,12,0.03,-4272.00,20879.00,7330,20230405,-39.22,4395,20240409,1.37,5420,-17.80,20240102,4395,1.37,20240409,7220,-38.30,20230417,4395,1.37,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,150220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,-5,5,-0.11,16499280,3685,16.89,4790,4795,4400,5790,3125,4460,4477.42,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,599,-1.04,0.21,12,0.03,-4272.00,20879.00,7330,20230405,-39.22,4395,20240409,1.37,5420,-17.80,20240102,4395,1.37,20240409,7220,-38.30,20230417,4395,1.37,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4450,-10,5,-0.22,15008585,3350,15.35,4790,4795,4400,5790,3125,4460,4480.17,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7330,20230405,-39.29,4395,20240409,1.25,5420,-17.90,20240102,4395,1.25,20240409,7220,-38.37,20230417,4395,1.25,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,130214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,-15,5,-0.34,14652585,3270,14.99,4790,4795,4400,5790,3125,4460,4480.91,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7330,20230405,-39.36,4395,20240409,1.14,5420,-17.99,20240102,4395,1.14,20240409,7220,-38.43,20230417,4395,1.14,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,120217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4435,-25,5,-0.56,11769575,2620,12.01,4790,4795,4400,5790,3125,4460,4492.20,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,596,-1.04,0.21,12,0.02,-4272.00,20879.00,7330,20230405,-39.50,4395,20240409,0.91,5420,-18.17,20240102,4395,0.91,20240409,7220,-38.57,20230417,4395,0.91,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,110216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,-15,5,-0.34,11525395,2565,11.76,4790,4795,4400,5790,3125,4460,4493.33,0.92,0,-117,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,598,-1.04,0.21,12,0.02,-4272.00,20879.00,7330,20230405,-39.36,4395,20240409,1.14,5420,-17.99,20240102,4395,1.14,20240409,7220,-38.43,20230417,4395,1.14,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,100217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4460,0,3,0.00,9246585,2054,9.41,4790,4795,4400,5790,3125,4460,4501.75,0.92,0,-106,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,600,-1.04,0.21,12,0.02,-4272.00,20879.00,7330,20230405,-39.15,4395,20240409,1.48,5420,-17.71,20240102,4395,1.48,20240409,7220,-38.23,20230417,4395,1.48,20240409,0.16,N,007680,500,67 억,,123595,N,N,0,N,00,N
|
||
|
|
20240411,090217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4780,320,2,7.17,1604650,335,1.54,4790,4795,4780,5790,3125,4460,4790.00,0.92,0,-71,4836,4647,4521,4332,4206,4585,4270,67,1330,500,3210,5,1,13446474,643,-1.12,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.79,4395,20240409,8.76,5420,-11.81,20240102,4395,8.76,20240409,7220,-33.80,20230417,4395,8.76,20240409,0.16,N,007680,500,67 억,,123595,Y,N,0,N,00,N
|
||
|
|
20240409,160214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4460,-160,5,-3.46,97825720,21818,166.65,4620,4710,4395,6000,3235,4620,4483.72,0.92,0,232,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,600,-1.04,0.21,12,0.16,-4272.00,20879.00,7330,20230405,-39.15,4395,20240409,1.48,5420,-17.71,20240102,4395,1.48,20240409,7220,-38.23,20230417,4395,1.48,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,150215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4450,-170,5,-3.68,95273940,21245,162.27,4620,4710,4395,6000,3235,4620,4484.53,0.92,0,368,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,598,-1.04,0.21,12,0.16,-4272.00,20879.00,7330,20230405,-39.29,4395,20240409,1.25,5420,-17.90,20240102,4395,1.25,20240409,7220,-38.37,20230417,4395,1.25,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,140217,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4430,-190,5,-4.11,81551990,18130,138.48,4620,4710,4410,6000,3235,4620,4498.18,0.92,0,701,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,596,-1.04,0.21,12,0.13,-4272.00,20879.00,7330,20230405,-39.56,4410,20240409,0.45,5420,-18.27,20240102,4410,0.45,20240409,7220,-38.64,20230417,4410,0.45,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,130215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4430,-190,5,-4.11,70094330,15538,118.68,4620,4710,4410,6000,3235,4620,4511.16,0.92,0,633,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,596,-1.04,0.21,12,0.12,-4272.00,20879.00,7330,20230405,-39.56,4410,20240409,0.45,5420,-18.27,20240102,4410,0.45,20240409,7220,-38.64,20230417,4410,0.45,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,120215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4435,-185,5,-4.00,64599430,14299,109.22,4620,4710,4410,6000,3235,4620,4517.76,0.92,0,632,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,596,-1.04,0.21,12,0.11,-4272.00,20879.00,7330,20230405,-39.50,4410,20240409,0.57,5420,-18.17,20240102,4410,0.57,20240409,7220,-38.57,20230417,4410,0.57,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,110216,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4465,-155,5,-3.35,55336580,12217,93.32,4620,4710,4410,6000,3235,4620,4529.47,0.92,0,639,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,600,-1.05,0.21,12,0.09,-4272.00,20879.00,7330,20230405,-39.09,4410,20240409,1.25,5420,-17.62,20240102,4410,1.25,20240409,7220,-38.16,20230417,4410,1.25,20240409,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,100214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,0,3,0.00,3248905,701,5.35,4620,4710,4615,6000,3235,4620,4634.67,0.92,0,-23,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,621,-1.08,0.22,12,0.01,-4272.00,20879.00,7330,20230405,-36.97,4565,20240408,1.20,5420,-14.76,20240102,4565,1.20,20240408,7220,-36.01,20230417,4565,1.20,20240408,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240409,090217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,0,3,0.00,0,0,0.00,0,0,0,6000,3235,4620,0.00,0.92,0,0,4890,4755,4660,4525,4430,4707,4477,67,1380,500,3320,5,1,13446474,621,-1.08,0.22,12,0.00,-4272.00,20879.00,7330,20230405,-36.97,4565,20240408,1.20,5420,-14.76,20240102,4565,1.20,20240408,7220,-36.01,20230417,4565,1.20,20240408,0.16,N,007680,500,67 억,,123363,N,N,0,N,00,N
|
||
|
|
20240408,160216,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4620,-160,5,-3.35,60602490,13092,188.35,4685,4795,4565,6210,3350,4780,4628.97,0.93,0,-1878,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,621,-1.08,0.22,12,0.10,-4272.00,20879.00,7330,20230405,-36.97,4565,20240408,1.20,5420,-14.76,20240102,4565,1.20,20240408,7220,-36.01,20230417,4565,1.20,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,150215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4640,-140,5,-2.93,58596725,12655,182.06,4685,4795,4565,6210,3350,4780,4630.32,0.93,0,-1741,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,624,-1.09,0.22,12,0.09,-4272.00,20879.00,7330,20230405,-36.70,4565,20240408,1.64,5420,-14.39,20240102,4565,1.64,20240408,7220,-35.73,20230417,4565,1.64,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,140216,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4580,-200,5,-4.18,52602375,11352,163.31,4685,4795,4565,6210,3350,4780,4633.75,0.93,0,-909,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,616,-1.07,0.22,12,0.08,-4272.00,20879.00,7330,20230405,-37.52,4565,20240408,0.33,5420,-15.50,20240102,4565,0.33,20240408,7220,-36.57,20230417,4565,0.33,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,130215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4620,-160,5,-3.35,46664345,10058,144.70,4685,4795,4600,6210,3350,4780,4639.53,0.93,0,-589,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,621,-1.08,0.22,12,0.07,-4272.00,20879.00,7330,20230405,-36.97,4600,20240408,0.43,5420,-14.76,20240102,4600,0.43,20240408,7220,-36.01,20230417,4600,0.43,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,120214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4620,-160,5,-3.35,42698855,9198,132.33,4685,4795,4600,6210,3350,4780,4642.19,0.93,0,-339,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,621,-1.08,0.22,12,0.07,-4272.00,20879.00,7330,20230405,-36.97,4600,20240408,0.43,5420,-14.76,20240102,4600,0.43,20240408,7220,-36.01,20230417,4600,0.43,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,110216,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4610,-170,5,-3.56,26241630,5631,81.01,4685,4795,4610,6210,3350,4780,4660.21,0.93,0,44,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,620,-1.08,0.22,12,0.04,-4272.00,20879.00,7330,20230405,-37.11,4610,20240408,0.00,5420,-14.94,20240102,4610,0.00,20240408,7220,-36.15,20230417,4610,0.00,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,100214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4645,-135,5,-2.82,15224840,3254,46.81,4685,4795,4645,6210,3350,4780,4678.81,0.93,0,327,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,625,-1.09,0.22,12,0.02,-4272.00,20879.00,7330,20230405,-36.63,4645,20240408,0.00,5420,-14.30,20240102,4645,0.00,20240408,7220,-35.66,20230417,4645,0.00,20240408,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240408,090216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4685,-95,5,-1.99,332635,71,1.02,4685,4685,4685,6210,3350,4780,4685.00,0.93,0,0,4886,4832,4741,4687,4596,4787,4642,67,1430,500,3440,5,1,13446474,630,-1.10,0.22,12,0.00,-4272.00,20879.00,7330,20230405,-36.08,4650,20240401,0.75,5420,-13.56,20240102,4650,0.75,20240401,7220,-35.11,20230417,4650,0.75,20240401,0.16,N,007680,500,67 억,,125241,N,N,0,N,00,N
|
||
|
|
20240405,160214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4780,-20,5,-0.42,32708945,6951,163.13,4795,4795,4650,6240,3360,4800,4705.65,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,643,-1.12,0.23,12,0.05,-4272.00,20879.00,7330,20230405,-34.79,4650,20240405,2.80,5420,-11.81,20240102,4650,2.80,20240405,7330,-34.79,20230405,4650,2.80,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,150214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4700,-100,5,-2.08,25592020,5442,127.72,4795,4795,4650,6240,3360,4800,4702.69,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,632,-1.10,0.23,12,0.04,-4272.00,20879.00,7330,20230405,-35.88,4650,20240405,1.08,5420,-13.28,20240102,4650,1.08,20240405,7330,-35.88,20230405,4650,1.08,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,140215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4720,-80,5,-1.67,23644960,5028,118.00,4795,4795,4650,6240,3360,4800,4702.66,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,635,-1.10,0.23,12,0.04,-4272.00,20879.00,7330,20230405,-35.61,4650,20240405,1.51,5420,-12.92,20240102,4650,1.51,20240405,7330,-35.61,20230405,4650,1.51,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,130213,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4730,-70,5,-1.46,23252700,4945,116.05,4795,4795,4650,6240,3360,4800,4702.26,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,636,-1.11,0.23,12,0.04,-4272.00,20879.00,7330,20230405,-35.47,4650,20240405,1.72,5420,-12.73,20240102,4650,1.72,20240405,7330,-35.47,20230405,4650,1.72,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,120214,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4735,-65,5,-1.35,23148585,4923,115.54,4795,4795,4650,6240,3360,4800,4702.13,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,637,-1.11,0.23,12,0.04,-4272.00,20879.00,7330,20230405,-35.40,4650,20240405,1.83,5420,-12.64,20240102,4650,1.83,20240405,7330,-35.40,20230405,4650,1.83,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,110215,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4680,-120,5,-2.50,21967155,4671,109.62,4795,4795,4650,6240,3360,4800,4702.88,0.93,0,61,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,629,-1.10,0.22,12,0.03,-4272.00,20879.00,7330,20230405,-36.15,4650,20240405,0.65,5420,-13.65,20240102,4650,0.65,20240405,7330,-36.15,20230405,4650,0.65,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,100204,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4770,-30,5,-0.62,20732755,4408,103.45,4795,4795,4650,6240,3360,4800,4703.44,0.93,0,62,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,641,-1.12,0.23,12,0.03,-4272.00,20879.00,7330,20230405,-34.92,4650,20240405,2.58,5420,-11.99,20240102,4650,2.58,20240405,7330,-34.92,20230405,4650,2.58,20240405,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240405,090214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4795,-5,5,-0.10,479500,100,2.35,4795,4795,4795,6240,3360,4800,4795.00,0.93,0,0,4866,4832,4766,4732,4666,4850,4750,67,1440,500,3450,5,1,13446474,645,-1.12,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.58,4650,20240401,3.12,5420,-11.53,20240102,4650,3.12,20240401,7330,-34.58,20230405,4650,3.12,20240401,0.16,N,007680,500,67 억,,125180,N,N,0,N,00,N
|
||
|
|
20240404,160213,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4800,5,2,0.10,20192770,4261,265.81,4770,4800,4700,6230,3360,4795,4738.97,0.93,0,-64,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,645,-1.12,0.23,12,0.03,-4272.00,20879.00,7330,20230405,-34.52,4650,20240401,3.23,5420,-11.44,20240102,4650,3.23,20240401,7330,-34.52,20230405,4650,3.23,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,150213,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4755,-40,5,-0.83,16915240,3575,223.02,4770,4770,4700,6230,3360,4795,4731.54,0.93,0,-64,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,639,-1.11,0.23,12,0.03,-4272.00,20879.00,7330,20230405,-35.13,4650,20240401,2.26,5420,-12.27,20240102,4650,2.26,20240401,7330,-35.13,20230405,4650,2.26,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,140212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4760,-35,5,-0.73,15008160,3172,197.88,4770,4770,4700,6230,3360,4795,4731.45,0.93,0,-64,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,640,-1.11,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-35.06,4650,20240401,2.37,5420,-12.18,20240102,4650,2.37,20240401,7330,-35.06,20230405,4650,2.37,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,130211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4765,-30,5,-0.63,10242960,2169,135.31,4770,4770,4700,6230,3360,4795,4722.43,0.93,0,13,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,641,-1.12,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-34.99,4650,20240401,2.47,5420,-12.08,20240102,4650,2.47,20240401,7330,-34.99,20230405,4650,2.47,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,120211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4750,-45,5,-0.94,10214415,2163,134.93,4770,4770,4700,6230,3360,4795,4722.34,0.93,0,13,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,639,-1.11,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-35.20,4650,20240401,2.15,5420,-12.36,20240102,4650,2.15,20240401,7330,-35.20,20230405,4650,2.15,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,110212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4710,-85,5,-1.77,8842005,1874,116.91,4770,4770,4700,6230,3360,4795,4718.25,0.93,0,53,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,633,-1.10,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-35.74,4650,20240401,1.29,5420,-13.10,20240102,4650,1.29,20240401,7330,-35.74,20230405,4650,1.29,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,100212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4755,-40,5,-0.83,1955435,413,25.76,4770,4770,4705,6230,3360,4795,4734.71,0.93,0,-11,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,639,-1.11,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-35.13,4650,20240401,2.26,5420,-12.27,20240102,4650,2.26,20240401,7330,-35.13,20230405,4650,2.26,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240404,090213,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4770,-25,5,-0.52,4770,1,0.06,4770,4770,4770,6230,3360,4795,4770.00,0.93,0,0,4911,4852,4766,4707,4621,4810,4665,67,1435,500,3450,5,1,13446474,641,-1.12,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.92,4650,20240401,2.58,5420,-11.99,20240102,4650,2.58,20240401,7330,-34.92,20230405,4650,2.58,20240401,0.16,N,007680,500,67 억,,125244,N,N,0,N,00,N
|
||
|
|
20240403,160213,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4795,-30,5,-0.62,7579275,1603,52.76,4825,4825,4680,6270,3380,4825,4728.18,0.93,0,-40,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,645,-1.12,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-34.58,4650,20240401,3.12,5420,-11.53,20240102,4650,3.12,20240401,7330,-34.58,20230405,4650,3.12,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,150212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4740,-85,5,-1.76,5164360,1095,36.04,4825,4825,4680,6270,3380,4825,4716.31,0.93,0,-20,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,637,-1.11,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-35.33,4650,20240401,1.94,5420,-12.55,20240102,4650,1.94,20240401,7330,-35.33,20230405,4650,1.94,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,140211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4740,-85,5,-1.76,4603090,976,32.13,4825,4825,4680,6270,3380,4825,4716.28,0.93,0,-20,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,637,-1.11,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-35.33,4650,20240401,1.94,5420,-12.55,20240102,4650,1.94,20240401,7330,-35.33,20230405,4650,1.94,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,130210,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4745,-80,5,-1.66,3171080,673,22.15,4825,4825,4680,6270,3380,4825,4711.86,0.93,0,0,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,638,-1.11,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-35.27,4650,20240401,2.04,5420,-12.45,20240102,4650,2.04,20240401,7330,-35.27,20230405,4650,2.04,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,120212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4740,-85,5,-1.76,2220245,471,15.50,4825,4825,4680,6270,3380,4825,4713.90,0.93,0,0,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,637,-1.11,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-35.33,4650,20240401,1.94,5420,-12.55,20240102,4650,1.94,20240401,7330,-35.33,20230405,4650,1.94,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,110211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4740,-85,5,-1.76,1485545,316,10.40,4825,4825,4680,6270,3380,4825,4701.09,0.93,0,0,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,637,-1.11,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-35.33,4650,20240401,1.94,5420,-12.55,20240102,4650,1.94,20240401,7330,-35.33,20230405,4650,1.94,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,100211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4770,-55,5,-1.14,1268980,270,8.89,4825,4825,4680,6270,3380,4825,4699.93,0.93,0,0,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,641,-1.12,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.92,4650,20240401,2.58,5420,-11.99,20240102,4650,2.58,20240401,7330,-34.92,20230405,4650,2.58,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240403,090211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4825,0,3,0.00,4825,1,0.03,4825,4825,4825,6270,3380,4825,4825.00,0.93,0,0,4955,4890,4795,4730,4635,4922,4762,67,1445,500,3470,5,1,13446474,649,-1.13,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.17,4650,20240401,3.76,5420,-10.98,20240102,4650,3.76,20240401,7330,-34.17,20230405,4650,3.76,20240401,0.17,N,007680,500,67 억,,125284,N,N,0,N,00,N
|
||
|
|
20240402,160206,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4825,55,2,1.15,14411040,3038,23.89,4770,4860,4700,6200,3340,4770,4743.59,0.93,0,72,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,649,-1.13,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-34.17,4650,20240401,3.76,5420,-10.98,20240102,4650,3.76,20240401,7330,-34.17,20230405,4650,3.76,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,150211,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4855,85,2,1.78,13107975,2765,21.74,4770,4860,4700,6200,3340,4770,4740.68,0.93,0,72,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,653,-1.14,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-33.77,4650,20240401,4.41,5420,-10.42,20240102,4650,4.41,20240401,7330,-33.77,20230405,4650,4.41,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,140212,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4785,15,2,0.31,12045895,2543,20.00,4770,4860,4700,6200,3340,4770,4736.88,0.93,0,72,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,643,-1.12,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-34.72,4650,20240401,2.90,5420,-11.72,20240102,4650,2.90,20240401,7330,-34.72,20230405,4650,2.90,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,130209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4775,5,2,0.10,11461095,2420,19.03,4770,4860,4700,6200,3340,4770,4735.99,0.93,0,72,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,642,-1.12,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-34.86,4650,20240401,2.69,5420,-11.90,20240102,4650,2.69,20240401,7330,-34.86,20230405,4650,2.69,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,120209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4800,30,2,0.63,11314020,2389,18.79,4770,4860,4700,6200,3340,4770,4735.88,0.93,0,72,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,645,-1.12,0.23,12,0.02,-4272.00,20879.00,7330,20230405,-34.52,4650,20240401,3.23,5420,-11.44,20240102,4650,3.23,20240401,7330,-34.52,20230405,4650,3.23,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,110209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4860,90,2,1.89,8564025,1812,14.25,4770,4860,4700,6200,3340,4770,4726.28,0.93,0,33,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,653,-1.14,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-33.70,4650,20240401,4.52,5420,-10.33,20240102,4650,4.52,20240401,7330,-33.70,20230405,4650,4.52,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,100209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4725,-45,5,-0.94,3375190,714,5.61,4770,4770,4700,6200,3340,4770,4727.16,0.93,0,39,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,635,-1.11,0.23,12,0.01,-4272.00,20879.00,7330,20230405,-35.54,4650,20240401,1.61,5420,-12.82,20240102,4650,1.61,20240401,7330,-35.54,20230405,4650,1.61,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240402,090208,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4770,0,3,0.00,571700,120,0.94,4770,4770,4700,6200,3340,4770,4764.17,0.93,0,-19,4970,4870,4760,4660,4550,4815,4605,67,1430,500,3430,5,1,13446474,641,-1.12,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-34.92,4650,20240401,2.58,5420,-11.99,20240102,4650,2.58,20240401,7330,-34.92,20230405,4650,2.58,20240401,0.17,N,007680,500,67 억,,125197,N,N,0,N,00,N
|
||
|
|
20240401,160208,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4770,-90,5,-1.85,60293560,12717,163.44,4860,4860,4650,6310,3405,4860,4741.15,0.93,0,23,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,641,-1.12,0.23,12,0.09,-4272.00,20879.00,7330,20230405,-34.92,4650,20240401,2.58,5420,-11.99,20240102,4650,2.58,20240401,7330,-34.92,20230405,4650,2.58,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,150209,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4745,-115,5,-2.37,48990960,10344,132.94,4860,4860,4650,6310,3405,4860,4736.17,0.93,0,1917,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,638,-1.11,0.23,12,0.08,-4272.00,20879.00,7330,20230405,-35.27,4650,20240401,2.04,5420,-12.45,20240102,4650,2.04,20240401,7330,-35.27,20230405,4650,2.04,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,140208,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4790,-70,5,-1.44,48629670,10268,131.96,4860,4860,4650,6310,3405,4860,4736.04,0.93,0,1930,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,644,-1.12,0.23,12,0.08,-4272.00,20879.00,7330,20230405,-34.65,4650,20240401,3.01,5420,-11.62,20240102,4650,3.01,20240401,7330,-34.65,20230405,4650,3.01,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,130209,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4780,-80,5,-1.65,45716005,9658,124.12,4860,4860,4650,6310,3405,4860,4733.49,0.93,0,2141,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,643,-1.12,0.23,12,0.07,-4272.00,20879.00,7330,20230405,-34.79,4650,20240401,2.80,5420,-11.81,20240102,4650,2.80,20240401,7330,-34.79,20230405,4650,2.80,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,120210,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4760,-100,5,-2.06,45486840,9610,123.51,4860,4860,4650,6310,3405,4860,4733.28,0.93,0,2141,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,640,-1.11,0.23,12,0.07,-4272.00,20879.00,7330,20230405,-35.06,4650,20240401,2.37,5420,-12.18,20240102,4650,2.37,20240401,7330,-35.06,20230405,4650,2.37,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,110209,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4755,-105,5,-2.16,43612260,9215,118.43,4860,4860,4650,6310,3405,4860,4732.75,0.93,0,2118,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,639,-1.11,0.23,12,0.07,-4272.00,20879.00,7330,20230405,-35.13,4650,20240401,2.26,5420,-12.27,20240102,4650,2.26,20240401,7330,-35.13,20230405,4650,2.26,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,100207,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,4740,-120,5,-2.47,37249005,7877,101.23,4860,4860,4650,6310,3405,4860,4728.83,0.93,0,2633,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,637,-1.11,0.23,12,0.06,-4272.00,20879.00,7330,20230405,-35.33,4650,20240401,1.94,5420,-12.55,20240102,4650,1.94,20240401,7330,-35.33,20230405,4650,1.94,20240401,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|
||
|
|
20240401,090208,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4860,0,3,0.00,301320,62,0.80,4860,4860,4860,6310,3405,4860,4860.00,0.93,0,-9,4996,4927,4891,4822,4786,4910,4805,67,1450,500,3490,5,1,13446474,653,-1.14,0.23,12,0.00,-4272.00,20879.00,7330,20230405,-33.70,4755,20240328,2.21,5420,-10.33,20240102,4755,2.21,20240328,7330,-33.70,20230405,4755,2.21,20240328,0.19,N,007680,500,67 억,,125194,N,N,0,N,00,N
|