KissMeData/060370/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	-40	5	-0.45	520997760	58470	86.10	8990	9050	8860	11670	6290	8980	8910.46	1.55	-3286	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2319	-16.40	2.03	12	0.23	-545.00	4402.00	15190	20230802	-41.15	5700	20230310	56.84	11020	-18.87	20240102	8860	0.90	20240229	15190	-41.15	20230802	5700	56.84	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
3	20240229	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	-60	5	-0.67	487183390	54684	80.53	8990	9050	8860	11670	6290	8980	8909.07	1.55	-4511	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2314	-16.37	2.03	12	0.21	-545.00	4402.00	15190	20230802	-41.28	5700	20230310	56.49	11020	-19.06	20240102	8860	0.68	20240229	15190	-41.28	20230802	5700	56.49	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
4	20240229	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	-50	5	-0.56	462453820	51907	76.44	8990	9050	8860	11670	6290	8980	8909.28	1.55	-4570	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2316	-16.39	2.03	12	0.20	-545.00	4402.00	15190	20230802	-41.21	5700	20230310	56.67	11020	-18.97	20240102	8860	0.79	20240229	15190	-41.21	20230802	5700	56.67	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
5	20240229	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	8890	-90	5	-1.00	413122590	46361	68.27	8990	9050	8860	11670	6290	8980	8910.99	1.55	-6193	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2306	-16.31	2.02	12	0.18	-545.00	4402.00	15190	20230802	-41.47	5700	20230310	55.96	11020	-19.33	20240102	8860	0.34	20240229	15190	-41.47	20230802	5700	55.96	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
6	20240229	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	8890	-90	5	-1.00	346151640	38817	57.16	8990	9050	8860	11670	6290	8980	8917.53	1.55	-2239	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2306	-16.31	2.02	12	0.15	-545.00	4402.00	15190	20230802	-41.47	5700	20230310	55.96	11020	-19.33	20240102	8860	0.34	20240229	15190	-41.47	20230802	5700	55.96	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
7	20240229	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-80	5	-0.89	250591960	28069	41.33	8990	9050	8860	11670	6290	8980	8927.71	1.55	-4082	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2309	-16.33	2.02	12	0.11	-545.00	4402.00	15190	20230802	-41.41	5700	20230310	56.14	11020	-19.24	20240102	8860	0.45	20240229	15190	-41.41	20230802	5700	56.14	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
8	20240229	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-80	5	-0.89	213955120	23963	35.29	8990	9050	8860	11670	6290	8980	8928.56	1.55	-1807	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2309	-16.33	2.02	12	0.09	-545.00	4402.00	15190	20230802	-41.41	5700	20230310	56.14	11020	-19.24	20240102	8860	0.45	20240229	15190	-41.41	20230802	5700	56.14	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
9	20240229	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	0	3	0.00	15264820	1698	2.50	8990	9050	8980	11670	6290	8980	8989.88	1.55	-947	9126	9052	9006	8932	8886	9030	8910	259	2690	1000	6460	10	1	25938232	2329	-16.48	2.04	12	0.01	-545.00	4402.00	15190	20230802	-40.88	5700	20230310	57.54	11020	-18.51	20240102	8890	1.01	20240227	15190	-40.88	20230802	5700	57.54	20230310	1.09	N	060370	1000	259 억	402521	N	N	0	N	N
10	20240228	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-20	5	-0.22	609461180	67683	31.78	9000	9080	8960	11700	6300	9000	9004.67	1.54	3657	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2329	-16.48	2.04	12	0.26	-545.00	4402.00	15190	20230802	-40.88	5700	20230310	57.54	11020	-18.51	20240102	8890	1.01	20240227	15190	-40.88	20230802	5700	57.54	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
11	20240228	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	9010	10	2	0.11	538778180	59824	28.09	9000	9080	8960	11700	6300	9000	9006.05	1.54	566	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2337	-16.53	2.05	12	0.23	-545.00	4402.00	15190	20230802	-40.68	5700	20230310	58.07	11020	-18.24	20240102	8890	1.35	20240227	15190	-40.68	20230802	5700	58.07	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
12	20240228	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-20	5	-0.22	467006150	51859	24.35	9000	9080	8960	11700	6300	9000	9005.31	1.54	-2383	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2329	-16.48	2.04	12	0.20	-545.00	4402.00	15190	20230802	-40.88	5700	20230310	57.54	11020	-18.51	20240102	8890	1.01	20240227	15190	-40.88	20230802	5700	57.54	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
13	20240228	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	0	3	0.00	372511110	41334	19.41	9000	9080	8960	11700	6300	9000	9012.22	1.54	-3557	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2334	-16.51	2.04	12	0.16	-545.00	4402.00	15190	20230802	-40.75	5700	20230310	57.89	11020	-18.33	20240102	8890	1.24	20240227	15190	-40.75	20230802	5700	57.89	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
14	20240228	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	9020	20	2	0.22	300006840	33276	15.63	9000	9080	8960	11700	6300	9000	9015.71	1.54	1154	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2340	-16.55	2.05	12	0.13	-545.00	4402.00	15190	20230802	-40.62	5700	20230310	58.25	11020	-18.15	20240102	8890	1.46	20240227	15190	-40.62	20230802	5700	58.25	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
15	20240228	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	9040	40	2	0.44	276992770	30726	14.43	9000	9080	8960	11700	6300	9000	9014.93	1.54	1548	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2345	-16.59	2.05	12	0.12	-545.00	4402.00	15190	20230802	-40.49	5700	20230310	58.60	11020	-17.97	20240102	8890	1.69	20240227	15190	-40.49	20230802	5700	58.60	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
16	20240228	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	80	2	0.89	212852610	23631	11.10	9000	9080	8960	11700	6300	9000	9007.35	1.54	65	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2355	-16.66	2.06	12	0.09	-545.00	4402.00	15190	20230802	-40.22	5700	20230310	59.30	11020	-17.60	20240102	8890	2.14	20240227	15190	-40.22	20230802	5700	59.30	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
17	20240228	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-10	5	-0.11	59657030	6637	3.12	9000	9050	8960	11700	6300	9000	8988.55	1.54	-461	9526	9262	9076	8812	8626	9170	8720	259	2700	1000	6480	10	1	25938232	2332	-16.50	2.04	12	0.03	-545.00	4402.00	15190	20230802	-40.82	5700	20230310	57.72	11020	-18.42	20240102	8890	1.12	20240227	15190	-40.82	20230802	5700	57.72	20230310	1.09	N	060370	1000	259 억	398622	N	N	0	N	N
18	20240227	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	-320	5	-3.43	1921223490	211846	229.47	9340	9340	8890	12110	6530	9320	9069.03	1.48	15085	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2334	-16.51	2.04	12	0.82	-545.00	4402.00	15190	20230802	-40.75	5700	20230310	57.89	11020	-18.33	20240102	8890	1.24	20240227	15190	-40.75	20230802	5700	57.89	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
19	20240227	150545	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-330	5	-3.54	1863939660	205482	222.58	9340	9340	8890	12110	6530	9320	9071.06	1.48	14068	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2332	-16.50	2.04	12	0.79	-545.00	4402.00	15190	20230802	-40.82	5700	20230310	57.72	11020	-18.42	20240102	8890	1.12	20240227	15190	-40.82	20230802	5700	57.72	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
20	20240227	140543	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-270	5	-2.90	1175445210	128610	139.31	9340	9340	8990	12110	6530	9320	9139.61	1.48	10184	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2347	-16.61	2.06	12	0.50	-545.00	4402.00	15190	20230802	-40.42	5700	20230310	58.77	11020	-17.88	20240102	8990	0.67	20240227	15190	-40.42	20230802	5700	58.77	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
21	20240227	130505	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	-250	5	-2.68	846675350	92205	99.88	9340	9340	9060	12110	6530	9320	9182.53	1.48	1852	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2353	-16.64	2.06	12	0.36	-545.00	4402.00	15190	20230802	-40.29	5700	20230310	59.12	11020	-17.70	20240102	9060	0.11	20240227	15190	-40.29	20230802	5700	59.12	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
22	20240227	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	9140	-180	5	-1.93	644963950	70039	75.87	9340	9340	9140	12110	6530	9320	9208.64	1.48	-2877	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2371	-16.77	2.08	12	0.27	-545.00	4402.00	15190	20230802	-39.83	5700	20230310	60.35	11020	-17.06	20240102	9140	0.00	20240227	15190	-39.83	20230802	5700	60.35	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
23	20240227	110543	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-140	5	-1.50	491735620	53313	57.75	9340	9340	9160	12110	6530	9320	9223.56	1.48	-2686	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2381	-16.84	2.09	12	0.21	-545.00	4402.00	15190	20230802	-39.57	5700	20230310	61.05	11020	-16.70	20240102	9160	0.22	20240227	15190	-39.57	20230802	5700	61.05	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
24	20240227	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	-140	5	-1.50	353574930	38275	41.46	9340	9340	9170	12110	6530	9320	9237.75	1.48	-7576	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2381	-16.84	2.09	12	0.15	-545.00	4402.00	15190	20230802	-39.57	5700	20230310	61.05	11020	-16.70	20240102	9170	0.11	20240227	15190	-39.57	20230802	5700	61.05	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
25	20240227	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	9310	-10	5	-0.11	7512920	805	0.87	9340	9340	9310	12110	6530	9320	9332.82	1.48	-217	9560	9440	9370	9250	9180	9405	9215	259	2790	1000	6710	10	1	25938232	2415	-17.08	2.11	12	0.00	-545.00	4402.00	15190	20230802	-38.71	5700	20230310	63.33	11020	-15.52	20240102	9300	0.11	20240226	15190	-38.71	20230802	5700	63.33	20230310	1.08	N	060370	1000	259 억	383334	N	N	0	N	N
26	20240226	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-80	5	-0.85	862217570	92217	50.68	9450	9490	9300	12220	6580	9400	9349.87	1.39	22764	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2417	-17.10	2.12	12	0.36	-545.00	4402.00	15190	20230802	-38.64	5590	20230220	66.73	11020	-15.43	20240102	9300	0.22	20240226	15190	-38.64	20230802	5700	63.51	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
27	20240226	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-70	5	-0.74	835127450	89313	49.08	9450	9490	9300	12220	6580	9400	9350.57	1.39	22005	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2420	-17.12	2.12	12	0.34	-545.00	4402.00	15190	20230802	-38.58	5590	20230220	66.91	11020	-15.34	20240102	9300	0.32	20240226	15190	-38.58	20230802	5700	63.68	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
28	20240226	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-70	5	-0.74	791656320	84654	46.52	9450	9490	9300	12220	6580	9400	9351.67	1.39	21539	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2420	-17.12	2.12	12	0.33	-545.00	4402.00	15190	20230802	-38.58	5590	20230220	66.91	11020	-15.34	20240102	9300	0.32	20240226	15190	-38.58	20230802	5700	63.68	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
29	20240226	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-60	5	-0.64	736141510	78709	43.25	9450	9490	9300	12220	6580	9400	9352.69	1.39	22446	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2423	-17.14	2.12	12	0.30	-545.00	4402.00	15190	20230802	-38.51	5590	20230220	67.08	11020	-15.25	20240102	9300	0.43	20240226	15190	-38.51	20230802	5700	63.86	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
30	20240226	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-70	5	-0.74	654474090	69971	38.45	9450	9490	9300	12220	6580	9400	9353.50	1.39	22428	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2420	-17.12	2.12	12	0.27	-545.00	4402.00	15190	20230802	-38.58	5590	20230220	66.91	11020	-15.34	20240102	9300	0.32	20240226	15190	-38.58	20230802	5700	63.68	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
31	20240226	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-70	5	-0.74	597802320	63899	35.11	9450	9490	9300	12220	6580	9400	9355.42	1.39	22685	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2420	-17.12	2.12	12	0.25	-545.00	4402.00	15190	20230802	-38.58	5590	20230220	66.91	11020	-15.34	20240102	9300	0.32	20240226	15190	-38.58	20230802	5700	63.68	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
32	20240226	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	10	2	0.11	529071020	56558	31.08	9450	9490	9300	12220	6580	9400	9354.48	1.39	24650	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2441	-17.27	2.14	12	0.22	-545.00	4402.00	15190	20230802	-38.05	5590	20230220	68.34	11020	-14.61	20240102	9300	1.18	20240226	15190	-38.05	20230802	5700	65.09	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
33	20240226	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	-10	5	-0.11	41567560	4417	2.43	9450	9460	9380	12220	6580	9400	9410.83	1.39	-33	9860	9630	9500	9270	9140	9565	9205	259	2820	1000	6760	10	1	25938232	2436	-17.23	2.13	12	0.02	-545.00	4402.00	15190	20230802	-38.18	5590	20230220	67.98	11020	-14.79	20240102	9370	0.21	20240223	15190	-38.18	20230802	5700	64.74	20230310	1.08	N	060370	1000	259 억	360570	N	N	2	N	N
34	20240223	160535	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-310	5	-3.19	1721745820	180848	166.93	9710	9730	9370	12620	6800	9710	9520.40	1.46	-19239	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2438	-17.25	2.14	12	0.70	-545.00	4402.00	15190	20230802	-38.12	5500	20230217	70.91	11020	-14.70	20240102	9370	0.32	20240223	15190	-38.12	20230802	5700	64.91	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
35	20240223	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-280	5	-2.88	1649936110	173222	159.89	9710	9730	9370	12620	6800	9710	9524.98	1.46	-18653	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2446	-17.30	2.14	12	0.67	-545.00	4402.00	15190	20230802	-37.92	5500	20230217	71.45	11020	-14.43	20240102	9370	0.64	20240223	15190	-37.92	20230802	5700	65.44	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
36	20240223	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-230	5	-2.37	1148835440	120240	110.99	9710	9730	9460	12620	6800	9710	9554.52	1.46	-20887	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2459	-17.39	2.15	12	0.46	-545.00	4402.00	15190	20230802	-37.59	5500	20230217	72.36	11020	-13.97	20240102	9460	0.21	20240223	15190	-37.59	20230802	5700	66.32	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
37	20240223	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	-250	5	-2.57	1087886300	113817	105.06	9710	9730	9460	12620	6800	9710	9558.21	1.46	-21078	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2454	-17.36	2.15	12	0.44	-545.00	4402.00	15190	20230802	-37.72	5500	20230217	72.00	11020	-14.16	20240102	9460	0.00	20240223	15190	-37.72	20230802	5700	65.96	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
38	20240223	120531	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	-180	5	-1.85	758402100	79142	73.05	9710	9730	9510	12620	6800	9710	9582.80	1.46	-18582	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2472	-17.49	2.16	12	0.31	-545.00	4402.00	15190	20230802	-37.26	5500	20230217	73.27	11020	-13.52	20240102	9510	0.21	20240223	15190	-37.26	20230802	5700	67.19	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
39	20240223	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-120	5	-1.24	650765820	67878	62.66	9710	9730	9510	12620	6800	9710	9587.29	1.46	-16389	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2487	-17.60	2.18	12	0.26	-545.00	4402.00	15190	20230802	-36.87	5500	20230217	74.36	11020	-12.98	20240102	9510	0.84	20240223	15190	-36.87	20230802	5700	68.25	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
40	20240223	100525	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-160	5	-1.65	512820610	53450	49.34	9710	9730	9510	12620	6800	9710	9594.40	1.46	-16441	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2477	-17.52	2.17	12	0.21	-545.00	4402.00	15190	20230802	-37.13	5500	20230217	73.64	11020	-13.34	20240102	9510	0.42	20240223	15190	-37.13	20230802	5700	67.54	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
41	20240223	090529	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-70	5	-0.72	71043940	7349	6.78	9710	9730	9640	12620	6800	9710	9667.16	1.46	-4494	9963	9836	9743	9616	9523	9900	9680	259	2910	1000	6990	10	1	25938232	2500	-17.69	2.19	12	0.03	-545.00	4402.00	15190	20230802	-36.54	5500	20230217	75.27	11020	-12.52	20240102	9630	0.10	20240117	15190	-36.54	20230802	5700	69.12	20230310	1.07	N	060370	1000	259 억	379731	N	N	2	N	N
42	20240222	160521	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-10	5	-0.10	1045608750	107274	134.29	9650	9870	9650	12630	6810	9720	9747.14	1.43	8795	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2519	-17.82	2.21	12	0.41	-545.00	4402.00	15190	20230802	-36.08	5450	20230216	78.17	11020	-11.89	20240102	9630	0.83	20240117	15190	-36.08	20230802	5700	70.35	20230310	1.06	N	060370	1000	259 억	370975	N	N	2	N	N
43	20240222	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	50	2	0.51	953750480	97808	122.44	9650	9870	9650	12630	6810	9720	9751.25	1.43	7953	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2534	-17.93	2.22	12	0.38	-545.00	4402.00	15190	20230802	-35.68	5450	20230216	79.27	11020	-11.34	20240102	9630	1.45	20240117	15190	-35.68	20230802	5700	71.40	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
44	20240222	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	40	2	0.41	896302700	91912	115.06	9650	9870	9650	12630	6810	9720	9751.75	1.43	9240	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2532	-17.91	2.22	12	0.35	-545.00	4402.00	15190	20230802	-35.75	5450	20230216	79.08	11020	-11.43	20240102	9630	1.35	20240117	15190	-35.75	20230802	5700	71.23	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
45	20240222	130519	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	70	2	0.72	815791240	83660	104.73	9650	9870	9650	12630	6810	9720	9751.27	1.43	10652	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2539	-17.96	2.22	12	0.32	-545.00	4402.00	15190	20230802	-35.55	5450	20230216	79.63	11020	-11.16	20240102	9630	1.66	20240117	15190	-35.55	20230802	5700	71.75	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
46	20240222	120526	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	80	2	0.82	722143890	74093	92.75	9650	9870	9650	12630	6810	9720	9746.45	1.43	8113	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2542	-17.98	2.23	12	0.29	-545.00	4402.00	15190	20230802	-35.48	5450	20230216	79.82	11020	-11.07	20240102	9630	1.77	20240117	15190	-35.48	20230802	5700	71.93	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
47	20240222	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	110	2	1.13	582071670	59817	74.88	9650	9840	9650	12630	6810	9720	9730.87	1.43	4461	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2550	-18.04	2.23	12	0.23	-545.00	4402.00	15190	20230802	-35.29	5450	20230216	80.37	11020	-10.80	20240102	9630	2.08	20240117	15190	-35.29	20230802	5700	72.46	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
48	20240222	100520	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	110	2	1.13	430250970	44327	55.49	9650	9840	9650	12630	6810	9720	9706.30	1.43	2567	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2550	-18.04	2.23	12	0.17	-545.00	4402.00	15190	20230802	-35.29	5450	20230216	80.37	11020	-10.80	20240102	9630	2.08	20240117	15190	-35.29	20230802	5700	72.46	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
49	20240222	090527	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-10	5	-0.10	102343650	10592	13.26	9650	9790	9650	12630	6810	9720	9662.35	1.43	1428	9893	9806	9753	9666	9613	9780	9640	259	2910	1000	6990	10	1	25938232	2519	-17.82	2.21	12	0.04	-545.00	4402.00	15190	20230802	-36.08	5450	20230216	78.17	11020	-11.89	20240102	9630	0.83	20240117	15190	-36.08	20230802	5700	70.35	20230310	1.06	N	060370	1000	259 억	370975	N	N	0	N	N
50	20240221	160523	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-80	5	-0.82	771920370	79072	50.90	9800	9840	9700	12740	6860	9800	9762.25	1.48	-13265	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2521	-17.83	2.21	12	0.30	-545.00	4402.00	15190	20230802	-36.01	5400	20230215	80.00	11020	-11.80	20240102	9630	0.93	20240117	15190	-36.01	20230802	5700	70.53	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
51	20240221	150518	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-90	5	-0.92	696529660	71304	45.90	9800	9840	9710	12740	6860	9800	9768.44	1.48	-12444	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2519	-17.82	2.21	12	0.27	-545.00	4402.00	15190	20230802	-36.08	5400	20230215	79.81	11020	-11.89	20240102	9630	0.83	20240117	15190	-36.08	20230802	5700	70.35	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
52	20240221	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-40	5	-0.41	465904800	47599	30.64	9800	9840	9750	12740	6860	9800	9788.11	1.48	-8230	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2532	-17.91	2.22	12	0.18	-545.00	4402.00	15190	20230802	-35.75	5400	20230215	80.74	11020	-11.43	20240102	9630	1.35	20240117	15190	-35.75	20230802	5700	71.23	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
53	20240221	130520	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-20	5	-0.20	394404440	40279	25.93	9800	9840	9770	12740	6860	9800	9791.81	1.48	-6667	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2537	-17.94	2.22	12	0.16	-545.00	4402.00	15190	20230802	-35.62	5400	20230215	81.11	11020	-11.25	20240102	9630	1.56	20240117	15190	-35.62	20230802	5700	71.58	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
54	20240221	120520	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	10	2	0.10	336654540	34374	22.13	9800	9840	9770	12740	6860	9800	9793.87	1.48	-5771	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2545	-18.00	2.23	12	0.13	-545.00	4402.00	15190	20230802	-35.42	5400	20230215	81.67	11020	-10.98	20240102	9630	1.87	20240117	15190	-35.42	20230802	5700	72.11	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
55	20240221	110524	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-10	5	-0.10	258143020	26348	16.96	9800	9840	9770	12740	6860	9800	9797.44	1.48	-5275	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2539	-17.96	2.22	12	0.10	-545.00	4402.00	15190	20230802	-35.55	5400	20230215	81.30	11020	-11.16	20240102	9630	1.66	20240117	15190	-35.55	20230802	5700	71.75	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
56	20240221	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	0	3	0.00	147890350	15081	9.71	9800	9840	9770	12740	6860	9800	9806.42	1.48	-4442	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2542	-17.98	2.23	12	0.06	-545.00	4402.00	15190	20230802	-35.48	5400	20230215	81.48	11020	-11.07	20240102	9630	1.77	20240117	15190	-35.48	20230802	5700	71.93	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
57	20240221	090517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-10	5	-0.10	21666560	2212	1.42	9800	9810	9770	12740	6860	9800	9794.94	1.48	-1544	10073	9936	9853	9716	9633	9895	9675	259	2940	1000	7050	10	1	25938232	2539	-17.96	2.22	12	0.01	-545.00	4402.00	15190	20230802	-35.55	5400	20230215	81.30	11020	-11.16	20240102	9630	1.66	20240117	15190	-35.55	20230802	5700	71.75	20230310	1.05	N	060370	1000	259 억	384242	N	N	2	N	N
58	20240220	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-170	5	-1.71	1524556520	154705	150.98	9970	9990	9770	12960	6980	9970	9854.72	1.64	-42397	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2542	-17.98	2.23	12	0.60	-545.00	4402.00	15190	20230802	-35.48	5400	20230215	81.48	11020	-11.07	20240102	9630	1.77	20240117	15190	-35.48	20230802	5590	75.31	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
59	20240220	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-160	5	-1.60	1482101790	150375	146.75	9970	9990	9770	12960	6980	9970	9856.04	1.64	-42018	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2545	-18.00	2.23	12	0.58	-545.00	4402.00	15190	20230802	-35.42	5400	20230215	81.67	11020	-10.98	20240102	9630	1.87	20240117	15190	-35.42	20230802	5590	75.49	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
60	20240220	140517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-160	5	-1.60	1226500440	124273	121.28	9970	9990	9800	12960	6980	9970	9869.40	1.64	-33006	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2545	-18.00	2.23	12	0.48	-545.00	4402.00	15190	20230802	-35.42	5400	20230215	81.67	11020	-10.98	20240102	9630	1.87	20240117	15190	-35.42	20230802	5590	75.49	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
61	20240220	130517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-140	5	-1.40	1023404640	103588	101.09	9970	9990	9820	12960	6980	9970	9879.56	1.64	-31294	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2550	-18.04	2.23	12	0.40	-545.00	4402.00	15190	20230802	-35.29	5400	20230215	82.04	11020	-10.80	20240102	9630	2.08	20240117	15190	-35.29	20230802	5590	75.85	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
62	20240220	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-110	5	-1.10	842998000	85242	83.19	9970	9990	9830	12960	6980	9970	9889.46	1.64	-21917	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2558	-18.09	2.24	12	0.33	-545.00	4402.00	15190	20230802	-35.09	5400	20230215	82.59	11020	-10.53	20240102	9630	2.39	20240117	15190	-35.09	20230802	5590	76.39	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
63	20240220	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-120	5	-1.20	724406910	73192	71.43	9970	9990	9840	12960	6980	9970	9897.35	1.64	-19942	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2555	-18.07	2.24	12	0.28	-545.00	4402.00	15190	20230802	-35.15	5400	20230215	82.41	11020	-10.62	20240102	9630	2.28	20240117	15190	-35.15	20230802	5590	76.21	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
64	20240220	100505	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-50	5	-0.50	251254300	25301	24.69	9970	9990	9900	12960	6980	9970	9930.60	1.64	-9257	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2573	-18.20	2.25	12	0.10	-545.00	4402.00	15190	20230802	-34.69	5400	20230215	83.70	11020	-9.98	20240102	9630	3.01	20240117	15190	-34.69	20230802	5590	77.46	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
65	20240220	090517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-10	5	-0.10	9226340	926	0.90	9970	9970	9960	12960	6980	9970	9963.63	1.64	-421	10236	10102	10026	9892	9816	10065	9855	259	2990	1000	7170	10	1	25938232	2583	-18.28	2.26	12	0.00	-545.00	4402.00	15190	20230802	-34.43	5400	20230215	84.44	11020	-9.62	20240102	9630	3.43	20240117	15190	-34.43	20230802	5590	78.18	20230220	1.05	N	060370	1000	259 억	426641	N	N	2	N	N
66	20240219	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-180	5	-1.77	1017779880	101759	100.85	10150	10160	9950	13190	7110	10150	10001.87	1.78	-34372	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2586	-18.29	2.26	12	0.39	-545.00	4402.00	15190	20230802	-34.36	5400	20230215	84.63	11020	-9.53	20240102	9630	3.53	20240117	15190	-34.36	20230802	5590	78.35	20230220	1.05	N	060370	1000	259 억	461063	N	N	2	N	N
67	20240219	150519	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-150	5	-1.48	975676740	97540	96.67	10150	10160	9950	13190	7110	10150	10002.84	1.78	-32559	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2594	-18.35	2.27	12	0.38	-545.00	4402.00	15190	20230802	-34.17	5400	20230215	85.19	11020	-9.26	20240102	9630	3.84	20240117	15190	-34.17	20230802	5590	78.89	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
68	20240219	140518	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-200	5	-1.97	893737870	89339	88.54	10150	10160	9950	13190	7110	10150	10003.89	1.78	-27513	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2581	-18.26	2.26	12	0.34	-545.00	4402.00	15190	20230802	-34.50	5400	20230215	84.26	11020	-9.71	20240102	9630	3.32	20240117	15190	-34.50	20230802	5590	78.00	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
69	20240219	130517	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-160	5	-1.58	629358270	62848	62.29	10150	10160	9980	13190	7110	10150	10013.97	1.78	-24512	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2591	-18.33	2.27	12	0.24	-545.00	4402.00	15190	20230802	-34.23	5400	20230215	85.00	11020	-9.35	20240102	9630	3.74	20240117	15190	-34.23	20230802	5590	78.71	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
70	20240219	120517	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-140	5	-1.38	505033280	50405	49.96	10150	10160	9980	13190	7110	10150	10019.51	1.78	-18365	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2596	-18.37	2.27	12	0.19	-545.00	4402.00	15190	20230802	-34.10	5400	20230215	85.37	11020	-9.17	20240102	9630	3.95	20240117	15190	-34.10	20230802	5590	79.07	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
71	20240219	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-130	5	-1.28	394806420	39379	39.03	10150	10160	10000	13190	7110	10150	10025.81	1.78	-9194	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2599	-18.39	2.28	12	0.15	-545.00	4402.00	15190	20230802	-34.04	5400	20230215	85.56	11020	-9.07	20240102	9630	4.05	20240117	15190	-34.04	20230802	5590	79.25	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
72	20240219	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-140	5	-1.38	287758630	28687	28.43	10150	10160	10000	13190	7110	10150	10030.98	1.78	-5973	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2596	-18.37	2.27	12	0.11	-545.00	4402.00	15190	20230802	-34.10	5400	20230215	85.37	11020	-9.17	20240102	9630	3.95	20240117	15190	-34.10	20230802	5590	79.07	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
73	20240219	090515	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-150	5	-1.48	27334050	2716	2.69	10150	10150	10000	13190	7110	10150	10064.08	1.78	-360	10343	10246	10113	10016	9883	10295	10065	259	3040	1000	7300	10	1	25938232	2594	-18.35	2.27	12	0.01	-545.00	4402.00	15190	20230802	-34.17	5400	20230215	85.19	11020	-9.26	20240102	9630	3.84	20240117	15190	-34.17	20230802	5590	78.89	20230220	1.05	N	060370	1000	259 억	461063	N	N	3	N	N
74	20240216	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	120	2	1.20	1014134240	100427	124.05	10030	10210	9980	13030	7030	10030	10098.21	1.72	16708	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2633	-18.62	2.31	12	0.39	-545.00	4402.00	15190	20230802	-33.18	5400	20230215	87.96	11020	-7.89	20240102	9630	5.40	20240117	15190	-33.18	20230802	5450	86.24	20230216	1.04	N	060370	1000	259 억	446118	N	N	3	N	N
75	20240216	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	110	2	1.10	969975510	96066	118.66	10030	10210	9980	13030	7030	10030	10096.97	1.72	16796	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2630	-18.61	2.30	12	0.37	-545.00	4402.00	15190	20230802	-33.25	5400	20230215	87.78	11020	-7.99	20240102	9630	5.30	20240117	15190	-33.25	20230802	5450	86.06	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
76	20240216	140517	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	130	2	1.30	841049790	83361	102.97	10030	10210	9980	13030	7030	10030	10089.25	1.72	22504	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2635	-18.64	2.31	12	0.32	-545.00	4402.00	15190	20230802	-33.11	5400	20230215	88.15	11020	-7.80	20240102	9630	5.50	20240117	15190	-33.11	20230802	5450	86.42	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
77	20240216	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	150	2	1.50	759057660	75299	93.01	10030	10210	9980	13030	7030	10030	10080.58	1.72	23004	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2641	-18.68	2.31	12	0.29	-545.00	4402.00	15190	20230802	-32.98	5400	20230215	88.52	11020	-7.62	20240102	9630	5.71	20240117	15190	-32.98	20230802	5450	86.79	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
78	20240216	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	170	2	1.69	664700500	66028	81.56	10030	10200	9980	13030	7030	10030	10066.95	1.72	23549	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2646	-18.72	2.32	12	0.25	-545.00	4402.00	15190	20230802	-32.85	5400	20230215	88.89	11020	-7.44	20240102	9630	5.92	20240117	15190	-32.85	20230802	5450	87.16	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
79	20240216	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	40	2	0.40	420677310	41947	51.81	10030	10100	9980	13030	7030	10030	10028.78	1.72	17187	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2612	-18.48	2.29	12	0.16	-545.00	4402.00	15190	20230802	-33.71	5400	20230215	86.48	11020	-8.62	20240102	9630	4.57	20240117	15190	-33.71	20230802	5450	84.77	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
80	20240216	100512	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-30	5	-0.30	168420690	16843	20.80	10030	10030	9980	13030	7030	10030	9999.45	1.72	2117	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2594	-18.35	2.27	12	0.06	-545.00	4402.00	15190	20230802	-34.17	5400	20230215	85.19	11020	-9.26	20240102	9630	3.84	20240117	15190	-34.17	20230802	5450	83.49	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
81	20240216	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-30	5	-0.30	44293970	4429	5.47	10030	10030	9990	13030	7030	10030	10000.90	1.72	3787	10156	10092	10036	9972	9916	10065	9945	259	3000	1000	7220	10	1	25938232	2594	-18.35	2.27	12	0.02	-545.00	4402.00	15190	20230802	-34.17	5400	20230215	85.19	11020	-9.26	20240102	9630	3.84	20240117	15190	-34.17	20230802	5450	83.49	20230216	1.04	N	060370	1000	259 억	446118	N	N	0	N	N
82	20240215	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	0	3	0.00	810346680	80894	69.77	10040	10100	9980	13030	7030	10030	10017.38	1.67	12239	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2602	-18.40	2.28	12	0.31	-545.00	4402.00	15190	20230802	-33.97	5400	20230215	85.74	11020	-8.98	20240102	9630	4.15	20240117	15190	-33.97	20230802	5400	85.74	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
83	20240215	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-10	5	-0.10	738929920	73758	63.61	10040	10100	9980	13030	7030	10030	10018.30	1.67	13119	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2599	-18.39	2.28	12	0.28	-545.00	4402.00	15190	20230802	-34.04	5400	20230215	85.56	11020	-9.07	20240102	9630	4.05	20240117	15190	-34.04	20230802	5400	85.56	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
84	20240215	140509	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-10	5	-0.10	536065470	53448	46.09	10040	10100	9990	13030	7030	10030	10029.66	1.67	12810	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2599	-18.39	2.28	12	0.21	-545.00	4402.00	15190	20230802	-34.04	5400	20230215	85.56	11020	-9.07	20240102	9630	4.05	20240117	15190	-34.04	20230802	5400	85.56	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
85	20240215	130506	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-20	5	-0.20	460160720	45867	39.56	10040	10100	9990	13030	7030	10030	10032.50	1.67	12529	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2596	-18.37	2.27	12	0.18	-545.00	4402.00	15190	20230802	-34.10	5400	20230215	85.37	11020	-9.17	20240102	9630	3.95	20240117	15190	-34.10	20230802	5400	85.37	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
86	20240215	120510	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	30	2	0.30	419148190	41783	36.03	10040	10100	9990	13030	7030	10030	10031.55	1.67	11415	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2609	-18.46	2.29	12	0.16	-545.00	4402.00	15190	20230802	-33.77	5400	20230215	86.30	11020	-8.71	20240102	9630	4.47	20240117	15190	-33.77	20230802	5400	86.30	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
87	20240215	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	10	2	0.10	349911600	34880	30.08	10040	10100	9990	13030	7030	10030	10031.87	1.67	8928	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2604	-18.42	2.28	12	0.13	-545.00	4402.00	15190	20230802	-33.90	5400	20230215	85.93	11020	-8.89	20240102	9630	4.26	20240117	15190	-33.90	20230802	5400	85.93	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
88	20240215	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	20	2	0.20	208886380	20841	17.97	10040	10090	9990	13030	7030	10030	10022.84	1.67	7346	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2607	-18.44	2.28	12	0.08	-545.00	4402.00	15190	20230802	-33.84	5400	20230215	86.11	11020	-8.80	20240102	9630	4.36	20240117	15190	-33.84	20230802	5400	86.11	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
89	20240215	090506	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	20	2	0.20	25746310	2571	2.22	10040	10050	10000	13030	7030	10030	10013.85	1.67	16	10310	10170	10080	9940	9850	10125	9895	259	3000	1000	7220	10	1	25938232	2607	-18.44	2.28	12	0.01	-545.00	4402.00	15190	20230802	-33.84	5400	20230215	86.11	11020	-8.80	20240102	9630	4.36	20240117	15190	-33.84	20230802	5400	86.11	20230215	1.04	N	060370	1000	259 억	433852	N	N	0	N	N
90	20240214	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-220	5	-2.15	1157159930	115211	122.63	10220	10220	9990	13320	7180	10250	10043.83	1.62	12657	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2602	-18.40	2.28	12	0.44	-545.00	4402.00	15190	20230802	-33.97	5400	20230215	85.74	11020	-8.98	20240102	9630	4.15	20240117	15190	-33.97	20230802	5400	85.74	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
91	20240214	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-240	5	-2.34	1097995890	109311	116.35	10220	10220	9990	13320	7180	10250	10044.70	1.62	12699	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2596	-18.37	2.27	12	0.42	-545.00	4402.00	15190	20230802	-34.10	5400	20230215	85.37	11020	-9.17	20240102	9630	3.95	20240117	15190	-34.10	20230802	5400	85.37	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
92	20240214	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-230	5	-2.24	967032870	96234	102.43	10220	10220	9990	13320	7180	10250	10048.77	1.62	12061	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2599	-18.39	2.28	12	0.37	-545.00	4402.00	15190	20230802	-34.04	5400	20230215	85.56	11020	-9.07	20240102	9630	4.05	20240117	15190	-34.04	20230802	5400	85.56	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
93	20240214	130504	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-220	5	-2.15	839829660	83541	88.92	10220	10220	9990	13320	7180	10250	10052.90	1.62	7877	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2602	-18.40	2.28	12	0.32	-545.00	4402.00	15190	20230802	-33.97	5400	20230215	85.74	11020	-8.98	20240102	9630	4.15	20240117	15190	-33.97	20230802	5400	85.74	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
94	20240214	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	-210	5	-2.05	717828650	71371	75.97	10220	10220	9990	13320	7180	10250	10057.71	1.62	2996	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2604	-18.42	2.28	12	0.28	-545.00	4402.00	15190	20230802	-33.90	5400	20230215	85.93	11020	-8.89	20240102	9630	4.26	20240117	15190	-33.90	20230802	5400	85.93	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
95	20240214	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-200	5	-1.95	399757040	39642	42.20	10220	10220	10020	13320	7180	10250	10084.18	1.62	2414	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2607	-18.44	2.28	12	0.15	-545.00	4402.00	15190	20230802	-33.84	5400	20230215	86.11	11020	-8.80	20240102	9630	4.36	20240117	15190	-33.84	20230802	5400	86.11	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
96	20240214	090458	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-110	5	-1.07	21552310	2125	2.26	10220	10220	10110	13320	7180	10250	10142.26	1.62	113	10430	10340	10190	10100	9950	10385	10145	259	3070	1000	7380	10	1	25938232	2630	-18.61	2.30	12	0.01	-545.00	4402.00	15190	20230802	-33.25	5400	20230215	87.78	11020	-7.99	20240102	9630	5.30	20240117	15190	-33.25	20230802	5400	87.78	20230215	1.04	N	060370	1000	259 억	420934	N	N	0	N	N
97	20240213	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	230	2	2.30	951742640	93360	123.70	10050	10280	10040	13020	7020	10020	10194.30	1.48	36945	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2659	-18.81	2.33	12	0.36	-545.00	4402.00	15190	20230802	-32.52	5400	20230215	89.81	11020	-6.99	20240102	9630	6.44	20240117	15190	-32.52	20230802	5400	89.81	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
98	20240213	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	190	2	1.90	859057040	84314	111.71	10050	10280	10040	13020	7020	10020	10188.78	1.48	35136	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2648	-18.73	2.32	12	0.33	-545.00	4402.00	15190	20230802	-32.78	5400	20230215	89.07	11020	-7.35	20240102	9630	6.02	20240117	15190	-32.78	20230802	5400	89.07	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
99	20240213	140504	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	210	2	2.10	781224180	76699	101.62	10050	10280	10040	13020	7020	10020	10185.58	1.48	33516	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2653	-18.77	2.32	12	0.30	-545.00	4402.00	15190	20230802	-32.65	5400	20230215	89.44	11020	-7.17	20240102	9630	6.23	20240117	15190	-32.65	20230802	5400	89.44	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
100	20240213	130458	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	160	2	1.60	604563030	59447	78.76	10050	10240	10040	13020	7020	10020	10169.78	1.48	22250	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2641	-18.68	2.31	12	0.23	-545.00	4402.00	15190	20230802	-32.98	5400	20230215	88.52	11020	-7.62	20240102	9630	5.71	20240117	15190	-32.98	20230802	5400	88.52	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
101	20240213	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	140	2	1.40	529939550	52119	69.05	10050	10240	10040	13020	7020	10020	10167.88	1.48	17878	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2635	-18.64	2.31	12	0.20	-545.00	4402.00	15190	20230802	-33.11	5400	20230215	88.15	11020	-7.80	20240102	9630	5.50	20240117	15190	-33.11	20230802	5400	88.15	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
102	20240213	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	160	2	1.60	446450270	43906	58.17	10050	10240	10040	13020	7020	10020	10168.32	1.48	19889	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2641	-18.68	2.31	12	0.17	-545.00	4402.00	15190	20230802	-32.98	5400	20230215	88.52	11020	-7.62	20240102	9630	5.71	20240117	15190	-32.98	20230802	5400	88.52	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N
103	20240213	100416	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	170	2	1.70	338617020	33339	44.17	10050	10230	10040	13020	7020	10020	10156.78	1.48	15049	10213	10116	10033	9936	9853	10165	9985	259	3000	1000	7210	10	1	25938232	2643	-18.70	2.31	12	0.13	-545.00	4402.00	15190	20230802	-32.92	5400	20230215	88.70	11020	-7.53	20240102	9630	5.82	20240117	15190	-32.92	20230802	5400	88.70	20230215	1.06	N	060370	1000	259 억	383920	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History