KissMeData/056730/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1217	-7	5	-0.57	32649742	27103	197.04	1230	1243	1200	1591	857	1224	1204.65	1.25	-1088	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	902	31.21	2.14	12	0.04	39.00	569.00	3300	20230223	-63.12	1112	20231006	9.44	1475	-17.49	20240105	1198	1.59	20240226	3300	-63.12	20230330	1112	9.44	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
3	20240229	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	-14	5	-1.14	26255651	21798	158.47	1230	1243	1200	1591	857	1224	1204.50	1.25	-1088	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	897	31.03	2.13	12	0.03	39.00	569.00	3300	20230223	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1198	1.00	20240226	3300	-63.33	20230330	1112	8.81	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
4	20240229	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1206	-18	5	-1.47	24853782	20640	150.05	1230	1243	1200	1591	857	1224	1204.16	1.25	-501	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	894	30.92	2.12	12	0.03	39.00	569.00	3300	20230223	-63.45	1112	20231006	8.45	1475	-18.24	20240105	1198	0.67	20240226	3300	-63.45	20230330	1112	8.45	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
5	20240229	130536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1221	-3	5	-0.25	24669024	20487	148.94	1230	1243	1200	1591	857	1224	1204.13	1.25	-501	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	905	31.31	2.15	12	0.03	39.00	569.00	3300	20230223	-63.00	1112	20231006	9.80	1475	-17.22	20240105	1198	1.92	20240226	3300	-63.00	20230330	1112	9.80	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
6	20240229	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1224	0	3	0.00	24064184	19985	145.29	1230	1243	1200	1591	857	1224	1204.11	1.25	-486	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	907	31.38	2.15	12	0.03	39.00	569.00	3300	20230223	-62.91	1112	20231006	10.07	1475	-17.02	20240105	1198	2.17	20240226	3300	-62.91	20230330	1112	10.07	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
7	20240229	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1219	-5	5	-0.41	23689640	19679	143.07	1230	1243	1200	1591	857	1224	1203.80	1.25	-486	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	903	31.26	2.14	12	0.03	39.00	569.00	3300	20230223	-63.06	1112	20231006	9.62	1475	-17.36	20240105	1198	1.75	20240226	3300	-63.06	20230330	1112	9.62	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
8	20240229	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1207	-17	5	-1.39	21723241	18061	131.30	1230	1243	1200	1591	857	1224	1202.77	1.25	239	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	895	30.95	2.12	12	0.02	39.00	569.00	3300	20230223	-63.42	1112	20231006	8.54	1475	-18.17	20240105	1198	0.75	20240226	3300	-63.42	20230330	1112	8.54	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
9	20240229	090535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1243	19	2	1.55	83229	67	0.49	1230	1243	1230	1591	857	1224	1242.22	1.25	0	1236	1230	1218	1212	1200	1233	1215	371	367	500	730	1	1	74111186	921	31.87	2.18	12	0.00	39.00	569.00	3300	20230223	-62.33	1112	20231006	11.78	1475	-15.73	20240105	1198	3.76	20240226	3300	-62.33	20230330	1112	11.78	20231006	0.13	N	056730	500	370 억	926411	N	N	N	N
10	20240228	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1224	10	2	0.82	16725544	13755	149.66	1219	1224	1206	1578	850	1214	1215.96	1.25	-193	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	907	31.38	2.15	12	0.02	39.00	569.00	3300	20230222	-62.91	1112	20231006	10.07	1475	-17.02	20240105	1198	2.17	20240226	3300	-62.91	20230330	1112	10.07	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
11	20240228	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	1224	10	2	0.82	12502745	10305	112.12	1219	1224	1206	1578	850	1214	1213.27	1.25	-192	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	907	31.38	2.15	12	0.01	39.00	569.00	3300	20230222	-62.91	1112	20231006	10.07	1475	-17.02	20240105	1198	2.17	20240226	3300	-62.91	20230330	1112	10.07	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
12	20240228	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1212	-2	5	-0.16	11279624	9299	101.18	1219	1224	1206	1578	850	1214	1212.99	1.25	-179	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	898	31.08	2.13	12	0.01	39.00	569.00	3300	20230222	-63.27	1112	20231006	8.99	1475	-17.83	20240105	1198	1.17	20240226	3300	-63.27	20230330	1112	8.99	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
13	20240228	130536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	0	3	0.00	7143240	5887	64.05	1219	1224	1206	1578	850	1214	1213.39	1.25	-179	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	900	31.13	2.13	12	0.01	39.00	569.00	3300	20230222	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1198	1.34	20240226	3300	-63.21	20230330	1112	9.17	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
14	20240228	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1215	1	2	0.08	3548308	2927	31.85	1219	1224	1206	1578	850	1214	1212.27	1.25	-18	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	900	31.15	2.14	12	0.00	39.00	569.00	3300	20230222	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1198	1.42	20240226	3300	-63.18	20230330	1112	9.26	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
15	20240228	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1221	7	2	0.58	2353803	1945	21.16	1219	1224	1206	1578	850	1214	1210.18	1.25	1	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	905	31.31	2.15	12	0.00	39.00	569.00	3300	20230222	-63.00	1112	20231006	9.80	1475	-17.22	20240105	1198	1.92	20240226	3300	-63.00	20230330	1112	9.80	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
16	20240228	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1207	-7	5	-0.58	1254473	1035	11.26	1219	1224	1206	1578	850	1214	1212.05	1.25	-29	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	895	30.95	2.12	12	0.00	39.00	569.00	3300	20230222	-63.42	1112	20231006	8.54	1475	-18.17	20240105	1198	0.75	20240226	3300	-63.42	20230330	1112	8.54	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
17	20240228	090535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1219	5	2	0.41	2438	2	0.02	1219	1219	1219	1578	850	1214	1219.00	1.25	0	1224	1218	1209	1203	1194	1222	1207	371	364	500	720	1	1	74111186	903	31.26	2.14	12	0.00	39.00	569.00	3300	20230222	-63.06	1112	20231006	9.62	1475	-17.36	20240105	1198	1.75	20240226	3300	-63.06	20230330	1112	9.62	20231006	0.13	N	056730	500	370 억	926604	N	N	N	N
18	20240227	160534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	9	2	0.75	11073012	9191	17.03	1200	1215	1200	1566	844	1205	1204.77	1.25	-95	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	900	31.13	2.13	12	0.01	39.00	569.00	3300	20230221	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1198	1.34	20240226	3300	-63.21	20230330	1112	9.17	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
19	20240227	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	9	2	0.75	10320332	8571	15.88	1200	1215	1200	1566	844	1205	1204.10	1.25	-95	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	900	31.13	2.13	12	0.01	39.00	569.00	3300	20230221	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1198	1.34	20240226	3300	-63.21	20230330	1112	9.17	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
20	20240227	140534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1214	9	2	0.75	8960815	7441	13.79	1200	1215	1200	1566	844	1205	1204.25	1.25	-92	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	900	31.13	2.13	12	0.01	39.00	569.00	3300	20230221	-63.21	1112	20231006	9.17	1475	-17.69	20240105	1198	1.34	20240226	3300	-63.21	20230330	1112	9.17	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
21	20240227	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1206	1	2	0.08	7485488	6221	11.53	1200	1215	1200	1566	844	1205	1203.26	1.25	-89	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	894	30.92	2.12	12	0.01	39.00	569.00	3300	20230221	-63.45	1112	20231006	8.45	1475	-18.24	20240105	1198	0.67	20240226	3300	-63.45	20230330	1112	8.45	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
22	20240227	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1206	1	2	0.08	6292139	5228	9.69	1200	1215	1200	1566	844	1205	1203.55	1.25	-91	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	894	30.92	2.12	12	0.01	39.00	569.00	3300	20230221	-63.45	1112	20231006	8.45	1475	-18.24	20240105	1198	0.67	20240226	3300	-63.45	20230330	1112	8.45	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
23	20240227	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1213	8	2	0.66	5076927	4220	7.82	1200	1215	1200	1566	844	1205	1203.06	1.25	-87	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	899	31.10	2.13	12	0.01	39.00	569.00	3300	20230221	-63.24	1112	20231006	9.08	1475	-17.76	20240105	1198	1.25	20240226	3300	-63.24	20230330	1112	9.08	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
24	20240227	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1210	5	2	0.41	4452744	3706	6.87	1200	1215	1200	1566	844	1205	1201.50	1.25	-80	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	897	31.03	2.13	12	0.01	39.00	569.00	3300	20230221	-63.33	1112	20231006	8.81	1475	-17.97	20240105	1198	1.00	20240226	3300	-63.33	20230330	1112	8.81	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
25	20240227	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1215	10	2	0.83	3740734	3117	5.78	1200	1215	1200	1566	844	1205	1200.11	1.25	-60	1247	1226	1212	1191	1177	1219	1184	371	361	500	720	1	1	74111186	900	31.15	2.14	12	0.00	39.00	569.00	3300	20230221	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1198	1.42	20240226	3300	-63.18	20230330	1112	9.26	20231006	0.12	N	056730	500	370 억	926645	N	N	N	N
26	20240226	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1205	-28	5	-2.27	64880348	53970	71.30	1233	1233	1198	1602	864	1233	1202.16	1.25	1551	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	893	30.90	2.12	12	0.07	39.00	569.00	3300	20230220	-63.48	1112	20231006	8.36	1475	-18.31	20240105	1198	0.58	20240226	3300	-63.48	20230330	1112	8.36	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
27	20240226	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	1203	-30	5	-2.43	63522001	52842	69.81	1233	1233	1198	1602	864	1233	1202.11	1.25	1582	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	892	30.85	2.11	12	0.07	39.00	569.00	3300	20230220	-63.55	1112	20231006	8.18	1475	-18.44	20240105	1198	0.42	20240226	3300	-63.55	20230330	1112	8.18	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
28	20240226	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1200	-33	5	-2.68	62039151	51609	68.18	1233	1233	1198	1602	864	1233	1202.10	1.25	1658	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	889	30.77	2.11	12	0.07	39.00	569.00	3300	20230220	-63.64	1112	20231006	7.91	1475	-18.64	20240105	1198	0.17	20240226	3300	-63.64	20230330	1112	7.91	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
29	20240226	130529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1206	-27	5	-2.19	58400896	48579	64.18	1233	1233	1198	1602	864	1233	1202.18	1.25	1680	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	894	30.92	2.12	12	0.07	39.00	569.00	3300	20230220	-63.45	1112	20231006	8.45	1475	-18.24	20240105	1198	0.67	20240226	3300	-63.45	20230330	1112	8.45	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
30	20240226	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	-35	5	-2.84	57799437	48079	63.52	1233	1233	1198	1602	864	1233	1202.18	1.25	1736	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	888	30.72	2.11	12	0.06	39.00	569.00	3300	20230220	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1198	0.00	20240226	3300	-63.70	20230330	1112	7.73	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
31	20240226	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1201	-32	5	-2.60	54851603	45629	60.28	1233	1233	1198	1602	864	1233	1202.12	1.25	915	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	890	30.79	2.11	12	0.06	39.00	569.00	3300	20230220	-63.61	1112	20231006	8.00	1475	-18.58	20240105	1198	0.25	20240226	3300	-63.61	20230330	1112	8.00	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
32	20240226	100524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1198	-35	5	-2.84	42876914	35641	47.08	1233	1233	1198	1602	864	1233	1203.02	1.25	114	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	888	30.72	2.11	12	0.05	39.00	569.00	3300	20230220	-63.70	1112	20231006	7.73	1475	-18.78	20240105	1198	0.00	20240226	3300	-63.70	20230330	1112	7.73	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
33	20240226	090524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1225	-8	5	-0.65	1358557	1109	1.47	1233	1233	1225	1602	864	1233	1225.03	1.25	0	1267	1249	1235	1217	1203	1243	1211	371	369	500	730	1	1	74111186	908	31.41	2.15	12	0.00	39.00	569.00	3300	20230220	-62.88	1112	20231006	10.16	1475	-16.95	20240105	1221	0.33	20240223	3300	-62.88	20230330	1112	10.16	20231006	0.12	N	056730	500	370 억	925094	N	N	N	N
34	20240223	160526	57	100.00	KOSDAQ	건설	N	N	N	N	N	1233	-20	5	-1.60	93112064	75697	428.32	1242	1253	1221	1628	878	1253	1230.06	1.26	-6395	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	914	31.62	2.17	12	0.10	39.00	569.00	3300	20230217	-62.64	1112	20231006	10.88	1475	-16.41	20240105	1221	0.98	20240223	3300	-62.64	20230330	1112	10.88	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
35	20240223	150525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1221	-32	5	-2.55	83353767	67774	383.49	1242	1253	1221	1628	878	1253	1229.88	1.26	-5346	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	905	31.31	2.15	12	0.09	39.00	569.00	3300	20230217	-63.00	1112	20231006	9.80	1475	-17.22	20240105	1221	0.00	20240223	3300	-63.00	20230330	1112	9.80	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
36	20240223	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1224	-29	5	-2.31	65464821	53133	300.65	1242	1253	1222	1628	878	1253	1232.09	1.26	-3767	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	907	31.38	2.15	12	0.07	39.00	569.00	3300	20230217	-62.91	1112	20231006	10.07	1475	-17.02	20240105	1222	0.16	20240223	3300	-62.91	20230330	1112	10.07	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
37	20240223	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-7	5	-0.56	43353757	35074	198.46	1242	1253	1230	1628	878	1253	1236.07	1.26	-732	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	923	31.95	2.19	12	0.05	39.00	569.00	3300	20230217	-62.24	1112	20231006	12.05	1475	-15.53	20240105	1224	1.80	20240216	3300	-62.24	20230330	1112	12.05	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
38	20240223	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	1236	-17	5	-1.36	31546481	25491	144.24	1242	1253	1234	1628	878	1253	1237.55	1.26	183	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	916	31.69	2.17	12	0.03	39.00	569.00	3300	20230217	-62.55	1112	20231006	11.15	1475	-16.20	20240105	1224	0.98	20240216	3300	-62.55	20230330	1112	11.15	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
39	20240223	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	1235	-18	5	-1.44	30310800	24491	138.58	1242	1253	1234	1628	878	1253	1237.63	1.26	913	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	915	31.67	2.17	12	0.03	39.00	569.00	3300	20230217	-62.58	1112	20231006	11.06	1475	-16.27	20240105	1224	0.90	20240216	3300	-62.58	20230330	1112	11.06	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
40	20240223	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	1249	-4	5	-0.32	10122719	8164	46.19	1242	1253	1234	1628	878	1253	1239.92	1.26	376	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	926	32.03	2.20	12	0.01	39.00	569.00	3300	20230217	-62.15	1112	20231006	12.32	1475	-15.32	20240105	1224	2.04	20240216	3300	-62.15	20230330	1112	12.32	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
41	20240223	090520	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-7	5	-0.56	454576	366	2.07	1242	1246	1242	1628	878	1253	1242.01	1.26	-46	1271	1261	1251	1241	1231	1257	1237	371	375	500	750	1	1	74111186	923	31.95	2.19	12	0.00	39.00	569.00	3300	20230217	-62.24	1112	20231006	12.05	1475	-15.53	20240105	1224	1.80	20240216	3300	-62.24	20230330	1112	12.05	20231006	0.11	N	056730	500	370 억	931491	N	N	N	N
42	20240222	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	1253	-8	5	-0.63	22024227	17673	68.38	1261	1261	1241	1639	883	1261	1246.21	1.26	-55	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	929	32.13	2.20	12	0.02	39.00	569.00	3300	20230216	-62.03	1112	20231006	12.68	1475	-15.05	20240105	1224	2.37	20240216	3300	-62.03	20230330	1112	12.68	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
43	20240222	150523	57	100.00	KOSDAQ	건설	N	N	N	N	N	1257	-4	5	-0.32	21002018	16858	65.23	1261	1261	1241	1639	883	1261	1245.82	1.26	-53	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	932	32.23	2.21	12	0.02	39.00	569.00	3300	20230216	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1224	2.70	20240216	3300	-61.91	20230330	1112	13.04	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
44	20240222	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	1254	-7	5	-0.56	19477070	15641	60.52	1261	1261	1241	1639	883	1261	1245.26	1.26	-28	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	929	32.15	2.20	12	0.02	39.00	569.00	3300	20230216	-62.00	1112	20231006	12.77	1475	-14.98	20240105	1224	2.45	20240216	3300	-62.00	20230330	1112	12.77	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
45	20240222	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	1253	-8	5	-0.63	18851541	15142	58.59	1261	1261	1241	1639	883	1261	1244.98	1.26	-6	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	929	32.13	2.20	12	0.02	39.00	569.00	3300	20230216	-62.03	1112	20231006	12.68	1475	-15.05	20240105	1224	2.37	20240216	3300	-62.03	20230330	1112	12.68	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
46	20240222	120517	57	100.00	KOSDAQ	건설	N	N	N	N	N	1251	-10	5	-0.79	9351874	7515	29.08	1261	1261	1241	1639	883	1261	1244.43	1.26	120	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	927	32.08	2.20	12	0.01	39.00	569.00	3300	20230216	-62.09	1112	20231006	12.50	1475	-15.19	20240105	1224	2.21	20240216	3300	-62.09	20230330	1112	12.50	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
47	20240222	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1243	-18	5	-1.43	9103925	7316	28.31	1261	1261	1241	1639	883	1261	1244.39	1.26	120	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	921	31.87	2.18	12	0.01	39.00	569.00	3300	20230216	-62.33	1112	20231006	11.78	1475	-15.73	20240105	1224	1.55	20240216	3300	-62.33	20230330	1112	11.78	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
48	20240222	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	1242	-19	5	-1.51	6279129	5042	19.51	1261	1261	1241	1639	883	1261	1245.36	1.26	120	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	920	31.85	2.18	12	0.01	39.00	569.00	3300	20230216	-62.36	1112	20231006	11.69	1475	-15.80	20240105	1224	1.47	20240216	3300	-62.36	20230330	1112	11.69	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
49	20240222	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	0	3	0.00	13871	11	0.04	1261	1261	1261	1639	883	1261	1261.00	1.26	-1	1308	1284	1262	1238	1216	1273	1227	371	378	500	750	1	1	74111186	935	32.33	2.22	12	0.00	39.00	569.00	3300	20230216	-61.79	1112	20231006	13.40	1475	-14.51	20240105	1224	3.02	20240216	3300	-61.79	20230330	1112	13.40	20231006	0.11	N	056730	500	370 억	931546	N	N	N	N
50	20240221	160514	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	-10	5	-0.79	32426921	25844	337.26	1286	1286	1240	1652	890	1271	1254.72	1.26	-150	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	935	32.33	2.22	12	0.03	39.00	569.00	3300	20230215	-61.79	1112	20231006	13.40	1475	-14.51	20240105	1224	3.02	20240216	3300	-61.79	20230330	1112	13.40	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
51	20240221	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	-10	5	-0.79	30928411	24654	321.73	1286	1286	1240	1652	890	1271	1254.50	1.26	-31	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	935	32.33	2.22	12	0.03	39.00	569.00	3300	20230215	-61.79	1112	20231006	13.40	1475	-14.51	20240105	1224	3.02	20240216	3300	-61.79	20230330	1112	13.40	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
52	20240221	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-11	5	-0.87	26724004	21293	277.87	1286	1286	1240	1652	890	1271	1255.06	1.26	39	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	934	32.31	2.21	12	0.03	39.00	569.00	3300	20230215	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1224	2.94	20240216	3300	-61.82	20230330	1112	13.31	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
53	20240221	130512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-11	5	-0.87	21641008	17246	225.06	1286	1286	1240	1652	890	1271	1254.84	1.26	52	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	934	32.31	2.21	12	0.02	39.00	569.00	3300	20230215	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1224	2.94	20240216	3300	-61.82	20230330	1112	13.31	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
54	20240221	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	1257	-14	5	-1.10	20465806	16313	212.88	1286	1286	1240	1652	890	1271	1254.57	1.26	124	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	932	32.23	2.21	12	0.02	39.00	569.00	3300	20230215	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1224	2.70	20240216	3300	-61.91	20230330	1112	13.04	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
55	20240221	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-11	5	-0.87	20312090	16191	211.29	1286	1286	1240	1652	890	1271	1254.53	1.26	124	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	934	32.31	2.21	12	0.02	39.00	569.00	3300	20230215	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1224	2.94	20240216	3300	-61.82	20230330	1112	13.31	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
56	20240221	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-11	5	-0.87	14300032	11407	148.86	1286	1286	1240	1652	890	1271	1253.62	1.26	200	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	934	32.31	2.21	12	0.02	39.00	569.00	3300	20230215	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1224	2.94	20240216	3300	-61.82	20230330	1112	13.31	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
57	20240221	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	15	2	1.18	655860	510	6.66	1286	1286	1286	1652	890	1271	1286.00	1.26	0	1285	1278	1265	1258	1245	1281	1261	371	381	500	760	1	1	74111186	953	32.97	2.26	12	0.00	39.00	569.00	3300	20230215	-61.03	1112	20231006	15.65	1475	-12.81	20240105	1224	5.07	20240216	3300	-61.03	20230330	1112	15.65	20231006	0.12	N	056730	500	370 억	931577	N	N	N	N
58	20240220	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	9	2	0.71	9708773	7663	21.26	1260	1272	1252	1640	884	1262	1266.97	1.26	-74	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	942	32.59	2.23	12	0.01	39.00	569.00	3300	20230214	-61.48	1112	20231006	14.30	1475	-13.83	20240105	1224	3.84	20240216	3300	-61.48	20230330	1112	14.30	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
59	20240220	150507	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	10	2	0.79	6566369	5192	14.40	1260	1272	1252	1640	884	1262	1264.71	1.26	-75	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	943	32.62	2.24	12	0.01	39.00	569.00	3300	20230214	-61.45	1112	20231006	14.39	1475	-13.76	20240105	1224	3.92	20240216	3300	-61.45	20230330	1112	14.39	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
60	20240220	140509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	6	2	0.48	5339937	4227	11.73	1260	1272	1252	1640	884	1262	1263.29	1.26	-72	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	940	32.51	2.23	12	0.01	39.00	569.00	3300	20230214	-61.58	1112	20231006	14.03	1475	-14.03	20240105	1224	3.59	20240216	3300	-61.58	20230330	1112	14.03	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
61	20240220	130509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1269	7	2	0.55	4944000	3915	10.86	1260	1272	1252	1640	884	1262	1262.84	1.26	-70	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	940	32.54	2.23	12	0.01	39.00	569.00	3300	20230214	-61.55	1112	20231006	14.12	1475	-13.97	20240105	1224	3.68	20240216	3300	-61.55	20230330	1112	14.12	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
62	20240220	120506	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	10	2	0.79	4273455	3387	9.40	1260	1272	1252	1640	884	1262	1261.72	1.26	-55	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	943	32.62	2.24	12	0.00	39.00	569.00	3300	20230214	-61.45	1112	20231006	14.39	1475	-13.76	20240105	1224	3.92	20240216	3300	-61.45	20230330	1112	14.39	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
63	20240220	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	10	2	0.79	4002533	3174	8.81	1260	1272	1252	1640	884	1262	1261.04	1.26	-49	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	943	32.62	2.24	12	0.00	39.00	569.00	3300	20230214	-61.45	1112	20231006	14.39	1475	-13.76	20240105	1224	3.92	20240216	3300	-61.45	20230330	1112	14.39	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
64	20240220	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	8	2	0.63	3152615	2505	6.95	1260	1270	1252	1640	884	1262	1258.53	1.26	-34	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	941	32.56	2.23	12	0.00	39.00	569.00	3300	20230214	-61.52	1112	20231006	14.21	1475	-13.90	20240105	1224	3.76	20240216	3300	-61.52	20230330	1112	14.21	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
65	20240220	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	0	3	0.00	0	0	0.00	0	0	0	1640	884	1262	0.00	1.26	0	1312	1287	1274	1249	1236	1281	1243	371	378	500	750	1	1	74111186	935	32.36	2.22	12	0.00	39.00	569.00	3300	20230214	-61.76	1112	20231006	13.49	1475	-14.44	20240105	1224	3.10	20240216	3300	-61.76	20230330	1112	13.49	20231006	0.12	N	056730	500	370 억	931651	N	N	N	N
66	20240219	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-25	5	-1.94	45828281	36045	120.98	1262	1299	1261	1673	901	1287	1271.42	1.25	4439	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	935	32.36	2.22	12	0.05	39.00	569.00	3300	20230213	-61.76	1112	20231006	13.49	1475	-14.44	20240105	1224	3.10	20240216	3300	-61.76	20230330	1112	13.49	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
67	20240219	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-6	5	-0.47	22689888	17812	59.79	1262	1299	1261	1673	901	1287	1273.85	1.25	4529	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	949	32.85	2.25	12	0.02	39.00	569.00	3300	20230213	-61.18	1112	20231006	15.20	1475	-13.15	20240105	1224	4.66	20240216	3300	-61.18	20230330	1112	15.20	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
68	20240219	140510	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-13	5	-1.01	21586671	16951	56.90	1262	1299	1261	1673	901	1287	1273.47	1.25	4617	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	944	32.67	2.24	12	0.02	39.00	569.00	3300	20230213	-61.39	1112	20231006	14.57	1475	-13.63	20240105	1224	4.08	20240216	3300	-61.39	20230330	1112	14.57	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
69	20240219	130509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-3	5	-0.23	18866515	14817	49.73	1262	1299	1261	1673	901	1287	1273.30	1.25	4568	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	952	32.92	2.26	12	0.02	39.00	569.00	3300	20230213	-61.09	1112	20231006	15.47	1475	-12.95	20240105	1224	4.90	20240216	3300	-61.09	20230330	1112	15.47	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
70	20240219	120508	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-13	5	-1.01	18672856	14666	49.23	1262	1299	1261	1673	901	1287	1273.21	1.25	4578	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	944	32.67	2.24	12	0.02	39.00	569.00	3300	20230213	-61.39	1112	20231006	14.57	1475	-13.63	20240105	1224	4.08	20240216	3300	-61.39	20230330	1112	14.57	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
71	20240219	110508	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	1	2	0.08	18011348	14148	47.49	1262	1299	1261	1673	901	1287	1273.07	1.25	4551	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	955	33.03	2.26	12	0.02	39.00	569.00	3300	20230213	-60.97	1112	20231006	15.83	1475	-12.68	20240105	1224	5.23	20240216	3300	-60.97	20230330	1112	15.83	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
72	20240219	100503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1299	12	2	0.93	13776335	10858	36.44	1262	1299	1261	1673	901	1287	1268.77	1.25	4580	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	963	33.31	2.28	12	0.01	39.00	569.00	3300	20230213	-60.64	1112	20231006	16.82	1475	-11.93	20240105	1224	6.13	20240216	3300	-60.64	20230330	1112	16.82	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
73	20240219	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-11	5	-0.85	5015475	3958	13.28	1262	1277	1262	1673	901	1287	1267.17	1.25	1266	1333	1310	1267	1244	1201	1321	1255	371	386	500	770	1	1	74111186	946	32.72	2.24	12	0.01	39.00	569.00	3300	20230213	-61.33	1112	20231006	14.75	1475	-13.49	20240105	1224	4.25	20240216	3300	-61.33	20230330	1112	14.75	20231006	0.11	N	056730	500	370 억	927187	N	N	N	N
74	20240216	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	8	2	0.63	37634261	29793	51.20	1275	1290	1224	1662	896	1279	1263.19	1.25	1230	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	954	33.00	2.26	12	0.04	39.00	569.00	3300	20230210	-61.00	1112	20231006	15.74	1475	-12.75	20240105	1224	5.15	20240216	3300	-61.00	20230330	1112	15.74	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
75	20240216	150506	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	6	2	0.47	36191331	28672	49.28	1275	1290	1224	1662	896	1279	1262.25	1.25	1226	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	952	32.95	2.26	12	0.04	39.00	569.00	3300	20230210	-61.06	1112	20231006	15.56	1475	-12.88	20240105	1224	4.98	20240216	3300	-61.06	20230330	1112	15.56	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
76	20240216	140509	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	11	2	0.86	28716327	22858	39.28	1275	1290	1224	1662	896	1279	1256.29	1.25	1184	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	956	33.08	2.27	12	0.03	39.00	569.00	3300	20230210	-60.91	1112	20231006	16.01	1475	-12.54	20240105	1224	5.39	20240216	3300	-60.91	20230330	1112	16.01	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
77	20240216	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	2	2	0.16	24250735	19381	33.31	1275	1281	1224	1662	896	1279	1251.26	1.25	1021	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	949	32.85	2.25	12	0.03	39.00	569.00	3300	20230210	-61.18	1112	20231006	15.20	1475	-13.15	20240105	1224	4.66	20240216	3300	-61.18	20230330	1112	15.20	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
78	20240216	120506	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	-9	5	-0.70	21310653	17081	29.36	1275	1279	1224	1662	896	1279	1247.62	1.25	996	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	941	32.56	2.23	12	0.02	39.00	569.00	3300	20230210	-61.52	1112	20231006	14.21	1475	-13.90	20240105	1224	3.76	20240216	3300	-61.52	20230330	1112	14.21	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
79	20240216	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-19	5	-1.49	20520300	16458	28.29	1275	1279	1224	1662	896	1279	1246.83	1.25	984	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	934	32.31	2.21	12	0.02	39.00	569.00	3300	20230210	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1224	2.94	20240216	3300	-61.82	20230330	1112	13.31	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
80	20240216	100504	57	100.00	KOSDAQ	건설	N	N	N	N	N	1259	-20	5	-1.56	20021193	16062	27.60	1275	1279	1224	1662	896	1279	1246.49	1.25	886	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	933	32.28	2.21	12	0.02	39.00	569.00	3300	20230210	-61.85	1112	20231006	13.22	1475	-14.64	20240105	1224	2.86	20240216	3300	-61.85	20230330	1112	13.22	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
81	20240216	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-17	5	-1.33	125599	99	0.17	1275	1275	1262	1662	896	1279	1268.68	1.25	11	1305	1291	1275	1261	1245	1284	1254	371	383	500	760	1	1	74111186	935	32.36	2.22	12	0.00	39.00	569.00	3300	20230210	-61.76	1112	20231006	13.49	1475	-14.44	20240105	1242	1.61	20240129	3300	-61.76	20230330	1112	13.49	20231006	0.11	N	056730	500	370 억	925957	N	N	N	N
82	20240215	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-3	5	-0.23	72911628	57666	1699.06	1289	1289	1259	1666	898	1282	1264.38	1.25	1912	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	948	32.79	2.25	12	0.08	39.00	569.00	3300	20230209	-61.24	1112	20231006	15.02	1475	-13.29	20240105	1242	2.98	20240129	3300	-61.24	20230330	1112	15.02	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
83	20240215	150505	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-2	5	-0.16	71586261	56630	1668.53	1289	1289	1259	1666	898	1282	1264.10	1.25	1933	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	949	32.82	2.25	12	0.08	39.00	569.00	3300	20230209	-61.21	1112	20231006	15.11	1475	-13.22	20240105	1242	3.06	20240129	3300	-61.21	20230330	1112	15.11	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
84	20240215	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-2	5	-0.16	70931108	56115	1653.36	1289	1289	1259	1666	898	1282	1264.03	1.25	1954	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	949	32.82	2.25	12	0.08	39.00	569.00	3300	20230209	-61.21	1112	20231006	15.11	1475	-13.22	20240105	1242	3.06	20240129	3300	-61.21	20230330	1112	15.11	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
85	20240215	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	-4	5	-0.31	69871583	55286	1628.93	1289	1289	1259	1666	898	1282	1263.82	1.25	2026	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	947	32.77	2.25	12	0.07	39.00	569.00	3300	20230209	-61.27	1112	20231006	14.93	1475	-13.36	20240105	1242	2.90	20240129	3300	-61.27	20230330	1112	14.93	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
86	20240215	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	1	2	0.08	69503463	54998	1620.45	1289	1289	1259	1666	898	1282	1263.75	1.25	2049	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	951	32.90	2.25	12	0.07	39.00	569.00	3300	20230209	-61.12	1112	20231006	15.38	1475	-13.02	20240105	1242	3.30	20240129	3300	-61.12	20230330	1112	15.38	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
87	20240215	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	-12	5	-0.94	63863972	50559	1489.66	1289	1289	1259	1666	898	1282	1263.16	1.25	1668	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	941	32.56	2.23	12	0.07	39.00	569.00	3300	20230209	-61.52	1112	20231006	14.21	1475	-13.90	20240105	1242	2.25	20240129	3300	-61.52	20230330	1112	14.21	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
88	20240215	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	-17	5	-1.33	46803484	37074	1092.34	1289	1289	1259	1666	898	1282	1262.43	1.25	1533	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	938	32.44	2.22	12	0.05	39.00	569.00	3300	20230209	-61.67	1112	20231006	13.76	1475	-14.24	20240105	1242	1.85	20240129	3300	-61.67	20230330	1112	13.76	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
89	20240215	090458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	7	2	0.55	131478	102	3.01	1289	1289	1289	1666	898	1282	1289.00	1.25	0	1334	1308	1289	1263	1244	1298	1253	371	384	500	760	1	1	74111186	955	33.05	2.27	12	0.00	39.00	569.00	3300	20230209	-60.94	1112	20231006	15.92	1475	-12.61	20240105	1242	3.78	20240129	3300	-60.94	20230330	1112	15.92	20231006	0.10	N	056730	500	370 억	924045	N	N	N	N
90	20240214	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	-20	5	-1.54	4259039	3333	11.18	1315	1315	1270	1692	912	1302	1277.84	1.25	82	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	950	32.87	2.25	12	0.00	39.00	569.00	3300	20230208	-61.15	1112	20231006	15.29	1475	-13.08	20240105	1242	3.22	20240129	3300	-61.15	20230330	1112	15.29	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
91	20240214	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-21	5	-1.61	3286411	2574	8.64	1315	1315	1270	1692	912	1302	1276.77	1.25	98	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	949	32.85	2.25	12	0.00	39.00	569.00	3300	20230208	-61.18	1112	20231006	15.20	1475	-13.15	20240105	1242	3.14	20240129	3300	-61.18	20230330	1112	15.20	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
92	20240214	140454	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-21	5	-1.61	2952187	2313	7.76	1315	1315	1270	1692	912	1302	1276.35	1.25	106	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	949	32.85	2.25	12	0.00	39.00	569.00	3300	20230208	-61.18	1112	20231006	15.20	1475	-13.15	20240105	1242	3.14	20240129	3300	-61.18	20230330	1112	15.20	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
93	20240214	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	-19	5	-1.46	2480990	1945	6.53	1315	1315	1270	1692	912	1302	1275.57	1.25	122	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	951	32.90	2.25	12	0.00	39.00	569.00	3300	20230208	-61.12	1112	20231006	15.38	1475	-13.02	20240105	1242	3.30	20240129	3300	-61.12	20230330	1112	15.38	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
94	20240214	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	-14	5	-1.08	2229220	1748	5.86	1315	1315	1270	1692	912	1302	1275.30	1.25	122	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	955	33.03	2.26	12	0.00	39.00	569.00	3300	20230208	-60.97	1112	20231006	15.83	1475	-12.68	20240105	1242	3.70	20240129	3300	-60.97	20230330	1112	15.83	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
95	20240214	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1304	2	2	0.15	177503	136	0.46	1315	1315	1302	1692	912	1302	1305.17	1.25	-10	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	966	33.44	2.29	12	0.00	39.00	569.00	3300	20230208	-60.48	1112	20231006	17.27	1475	-11.59	20240105	1242	4.99	20240129	3300	-60.48	20230330	1112	17.27	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
96	20240214	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	1302	0	3	0.00	10442	8	0.03	1315	1315	1302	1692	912	1302	1305.25	1.25	-6	1336	1319	1292	1275	1248	1327	1283	371	390	500	780	1	1	74111186	965	33.38	2.29	12	0.00	39.00	569.00	3300	20230208	-60.55	1112	20231006	17.09	1475	-11.73	20240105	1242	4.83	20240129	3300	-60.55	20230330	1112	17.09	20231006	0.10	N	056730	500	370 억	923963	N	N	N	N
97	20240213	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	1302	8	2	0.62	38145677	29803	165.10	1300	1309	1265	1682	906	1294	1279.92	1.25	-1828	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	965	33.38	2.29	12	0.04	39.00	569.00	3300	20230207	-60.55	1112	20231006	17.09	1475	-11.73	20240105	1242	4.83	20240129	3300	-60.55	20230330	1112	17.09	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
98	20240213	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-9	5	-0.70	31474467	24605	136.30	1300	1309	1268	1682	906	1294	1279.19	1.25	-1734	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	952	32.95	2.26	12	0.03	39.00	569.00	3300	20230207	-61.06	1112	20231006	15.56	1475	-12.88	20240105	1242	3.46	20240129	3300	-61.06	20230330	1112	15.56	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
99	20240213	140456	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-13	5	-1.00	22841318	17823	98.73	1300	1309	1270	1682	906	1294	1281.56	1.25	-1795	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	949	32.85	2.25	12	0.02	39.00	569.00	3300	20230207	-61.18	1112	20231006	15.20	1475	-13.15	20240105	1242	3.14	20240129	3300	-61.18	20230330	1112	15.20	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
100	20240213	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-9	5	-0.70	21692248	16928	93.77	1300	1309	1270	1682	906	1294	1281.44	1.25	-1683	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	952	32.95	2.26	12	0.02	39.00	569.00	3300	20230207	-61.06	1112	20231006	15.56	1475	-12.88	20240105	1242	3.46	20240129	3300	-61.06	20230330	1112	15.56	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
101	20240213	120455	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-9	5	-0.70	20726010	16176	89.61	1300	1309	1270	1682	906	1294	1281.28	1.25	-1606	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	952	32.95	2.26	12	0.02	39.00	569.00	3300	20230207	-61.06	1112	20231006	15.56	1475	-12.88	20240105	1242	3.46	20240129	3300	-61.06	20230330	1112	15.56	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
102	20240213	110454	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-18	5	-1.39	19449960	15179	84.08	1300	1309	1270	1682	906	1294	1281.37	1.25	-1511	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	946	32.72	2.24	12	0.02	39.00	569.00	3300	20230207	-61.33	1112	20231006	14.75	1475	-13.49	20240105	1242	2.74	20240129	3300	-61.33	20230330	1112	14.75	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N
103	20240213	100410	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	6	2	0.46	4593451	3535	19.58	1300	1309	1281	1682	906	1294	1299.42	1.25	-1641	1401	1347	1316	1262	1231	1332	1247	371	388	500	770	1	1	74111186	963	33.33	2.28	12	0.00	39.00	569.00	3300	20230207	-60.61	1112	20231006	16.91	1475	-11.86	20240105	1242	4.67	20240129	3300	-60.61	20230330	1112	16.91	20231006	0.11	N	056730	500	370 억	925791	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History