KissMeData/076080/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-35	5	-1.43	172638765	71663	123.65	2460	2470	2380	3185	1715	2450	2409.04	1.94	13151	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	546	-20.29	0.80	12	0.32	-119.00	3032.00	7350	20230404	-67.14	2365	20240207	2.11	3455	-30.10	20240102	2365	2.11	20240207	7350	-67.14	20230404	2365	2.11	20240207	3.50	N	076080	500	112 억	438317	N	N	440	N	N
3	20240229	150626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-40	5	-1.63	165163900	68565	118.31	2460	2470	2380	3185	1715	2450	2408.87	1.94	12334	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	545	-20.25	0.79	12	0.30	-119.00	3032.00	7350	20230404	-67.21	2365	20240207	1.90	3455	-30.25	20240102	2365	1.90	20240207	7350	-67.21	20230404	2365	1.90	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
4	20240229	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	-25	5	-1.02	156182605	64845	111.89	2460	2470	2380	3185	1715	2450	2408.55	1.94	11475	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	548	-20.38	0.80	12	0.29	-119.00	3032.00	7350	20230404	-67.01	2365	20240207	2.54	3455	-29.81	20240102	2365	2.54	20240207	7350	-67.01	20230404	2365	2.54	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
5	20240229	130624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-20	5	-0.82	147786010	61395	105.94	2460	2470	2380	3185	1715	2450	2407.13	1.94	12642	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	549	-20.42	0.80	12	0.27	-119.00	3032.00	7350	20230404	-66.94	2365	20240207	2.75	3455	-29.67	20240102	2365	2.75	20240207	7350	-66.94	20230404	2365	2.75	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
6	20240229	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-20	5	-0.82	140744345	58488	100.92	2460	2470	2380	3185	1715	2450	2406.38	1.94	12304	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	549	-20.42	0.80	12	0.26	-119.00	3032.00	7350	20230404	-66.94	2365	20240207	2.75	3455	-29.67	20240102	2365	2.75	20240207	7350	-66.94	20230404	2365	2.75	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
7	20240229	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-30	5	-1.22	121741700	50643	87.38	2460	2470	2380	3185	1715	2450	2403.92	1.94	8402	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	547	-20.34	0.80	12	0.22	-119.00	3032.00	7350	20230404	-67.07	2365	20240207	2.33	3455	-29.96	20240102	2365	2.33	20240207	7350	-67.07	20230404	2365	2.33	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
8	20240229	100626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	-50	5	-2.04	98790715	41105	70.93	2460	2470	2380	3185	1715	2450	2403.37	1.94	6178	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	542	-20.17	0.79	12	0.18	-119.00	3032.00	7350	20230404	-67.35	2365	20240207	1.48	3455	-30.54	20240102	2365	1.48	20240207	7350	-67.35	20230404	2365	1.48	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
9	20240229	090625	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	0	3	0.00	20578975	8476	14.63	2460	2470	2405	3185	1715	2450	2427.91	1.94	-1715	2530	2490	2455	2415	2380	2510	2435	113	735	500	1510	5	1	22594156	554	-20.59	0.81	12	0.04	-119.00	3032.00	7350	20230404	-66.67	2365	20240207	3.59	3455	-29.09	20240102	2365	3.59	20240207	7350	-66.67	20230404	2365	3.59	20240207	3.50	N	076080	500	112 억	438317	N	N	68	N	N
10	20240228	160549	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	20	2	0.82	138384780	56547	47.07	2435	2495	2420	3155	1705	2430	2447.25	1.92	5459	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	554	-20.59	0.81	12	0.25	-119.00	3032.00	7350	20230404	-66.67	2365	20240207	3.59	3455	-29.09	20240102	2365	3.59	20240207	7350	-66.67	20230404	2365	3.59	20240207	3.52	N	076080	500	112 억	432858	N	N	68	N	N
11	20240228	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	5	2	0.21	129580390	52942	44.07	2435	2495	2420	3155	1705	2430	2447.59	1.92	3442	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	550	-20.46	0.80	12	0.23	-119.00	3032.00	7350	20230404	-66.87	2365	20240207	2.96	3455	-29.52	20240102	2365	2.96	20240207	7350	-66.87	20230404	2365	2.96	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
12	20240228	140626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	30	2	1.23	97540000	39818	33.14	2435	2495	2420	3155	1705	2430	2449.65	1.92	3357	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	556	-20.67	0.81	12	0.18	-119.00	3032.00	7350	20230404	-66.53	2365	20240207	4.02	3455	-28.80	20240102	2365	4.02	20240207	7350	-66.53	20230404	2365	4.02	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
13	20240228	130624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	35	2	1.44	86420595	35286	29.37	2435	2495	2420	3155	1705	2430	2449.15	1.92	2988	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	557	-20.71	0.81	12	0.16	-119.00	3032.00	7350	20230404	-66.46	2365	20240207	4.23	3455	-28.65	20240102	2365	4.23	20240207	7350	-66.46	20230404	2365	4.23	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
14	20240228	120626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	10	2	0.41	80439020	32846	27.34	2435	2495	2420	3155	1705	2430	2448.97	1.92	2703	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	551	-20.50	0.80	12	0.15	-119.00	3032.00	7350	20230404	-66.80	2365	20240207	3.17	3455	-29.38	20240102	2365	3.17	20240207	7350	-66.80	20230404	2365	3.17	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
15	20240228	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	30	2	1.23	53604130	21809	18.15	2435	2495	2420	3155	1705	2430	2457.89	1.92	2420	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	556	-20.67	0.81	12	0.10	-119.00	3032.00	7350	20230404	-66.53	2365	20240207	4.02	3455	-28.80	20240102	2365	4.02	20240207	7350	-66.53	20230404	2365	4.02	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
16	20240228	100623	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	40	2	1.65	44326995	18042	15.02	2435	2495	2420	3155	1705	2430	2456.88	1.92	2261	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	558	-20.76	0.81	12	0.08	-119.00	3032.00	7350	20230404	-66.39	2365	20240207	4.44	3455	-28.51	20240102	2365	4.44	20240207	7350	-66.39	20230404	2365	4.44	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
17	20240228	090625	57	100.00	KOSDAQ	건설	N	N	N	N	N	2495	65	2	2.67	10638020	4279	3.56	2435	2495	2435	3155	1705	2430	2486.10	1.92	-309	2623	2526	2473	2376	2323	2500	2350	113	725	500	1500	5	1	22594156	564	-20.97	0.82	12	0.02	-119.00	3032.00	7350	20230404	-66.05	2365	20240207	5.50	3455	-27.79	20240102	2365	5.50	20240207	7350	-66.05	20230404	2365	5.50	20240207	3.52	N	076080	500	112 억	432858	N	N	83	N	N
18	20240227	160624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-90	5	-3.57	294134385	119438	153.89	2520	2570	2420	3275	1765	2520	2462.76	1.96	-10358	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	549	-20.42	0.80	12	0.53	-119.00	3032.00	7350	20230404	-66.94	2365	20240207	2.75	3455	-29.67	20240102	2365	2.75	20240207	7350	-66.94	20230404	2365	2.75	20240207	3.46	N	076080	500	112 억	441866	N	N	83	N	N
19	20240227	150626	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	-30	5	-1.19	280621870	113911	146.77	2520	2570	2420	3275	1765	2520	2463.52	1.96	-10671	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	563	-20.92	0.82	12	0.50	-119.00	3032.00	7350	20230404	-66.12	2365	20240207	5.29	3455	-27.93	20240102	2365	5.29	20240207	7350	-66.12	20230404	2365	5.29	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
20	20240227	140624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	-85	5	-3.37	198254555	80803	104.11	2520	2530	2420	3275	1765	2520	2453.55	1.96	-6266	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	550	-20.46	0.80	12	0.36	-119.00	3032.00	7350	20230404	-66.87	2365	20240207	2.96	3455	-29.52	20240102	2365	2.96	20240207	7350	-66.87	20230404	2365	2.96	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
21	20240227	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-80	5	-3.17	155011480	62986	81.15	2520	2530	2425	3275	1765	2520	2461.05	1.96	-6026	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	551	-20.50	0.80	12	0.28	-119.00	3032.00	7350	20230404	-66.80	2365	20240207	3.17	3455	-29.38	20240102	2365	3.17	20240207	7350	-66.80	20230404	2365	3.17	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
22	20240227	120627	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-80	5	-3.17	130199900	52796	68.03	2520	2530	2430	3275	1765	2520	2466.09	1.96	-4992	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	551	-20.50	0.80	12	0.23	-119.00	3032.00	7350	20230404	-66.80	2365	20240207	3.17	3455	-29.38	20240102	2365	3.17	20240207	7350	-66.80	20230404	2365	3.17	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
23	20240227	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	-50	5	-1.98	72757480	29369	37.84	2520	2530	2455	3275	1765	2520	2477.36	1.96	634	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	558	-20.76	0.81	12	0.13	-119.00	3032.00	7350	20230404	-66.39	2365	20240207	4.44	3455	-28.51	20240102	2365	4.44	20240207	7350	-66.39	20230404	2365	4.44	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
24	20240227	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	-50	5	-1.98	52030740	20960	27.01	2520	2530	2460	3275	1765	2520	2482.38	1.96	2447	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	558	-20.76	0.81	12	0.09	-119.00	3032.00	7350	20230404	-66.39	2365	20240207	4.44	3455	-28.51	20240102	2365	4.44	20240207	7350	-66.39	20230404	2365	4.44	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
25	20240227	090624	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	10	2	0.40	2881350	1144	1.47	2520	2530	2500	3275	1765	2520	2518.66	1.96	-377	2583	2551	2508	2476	2433	2567	2492	113	755	500	1560	5	1	22594156	572	-21.26	0.83	12	0.01	-119.00	3032.00	7350	20230404	-65.58	2365	20240207	6.98	3455	-26.77	20240102	2365	6.98	20240207	7350	-65.58	20230404	2365	6.98	20240207	3.46	N	076080	500	112 억	441866	N	N	82	N	N
26	20240226	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-5	5	-0.20	190025220	75827	84.75	2505	2540	2465	3280	1770	2525	2506.04	1.83	27301	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	569	-21.18	0.83	12	0.34	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.47	N	076080	500	112 억	414392	N	N	82	N	N
27	20240226	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	-10	5	-0.40	186067260	74257	82.99	2505	2540	2465	3280	1770	2525	2505.72	1.83	27646	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	568	-21.13	0.83	12	0.33	-119.00	3032.00	7350	20230404	-65.78	2365	20240207	6.34	3455	-27.21	20240102	2365	6.34	20240207	7350	-65.78	20230404	2365	6.34	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
28	20240226	140621	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	0	3	0.00	178662215	71323	79.71	2505	2540	2465	3280	1770	2525	2504.97	1.83	28114	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	571	-21.22	0.83	12	0.32	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
29	20240226	130617	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	5	2	0.20	151792400	60704	67.84	2505	2535	2465	3280	1770	2525	2500.53	1.83	24619	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	572	-21.26	0.83	12	0.27	-119.00	3032.00	7350	20230404	-65.58	2365	20240207	6.98	3455	-26.77	20240102	2365	6.98	20240207	7350	-65.58	20230404	2365	6.98	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
30	20240226	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-5	5	-0.20	102824370	41203	46.05	2505	2535	2465	3280	1770	2525	2495.56	1.83	11876	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	569	-21.18	0.83	12	0.18	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
31	20240226	110615	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-25	5	-0.99	88342050	35455	39.63	2505	2525	2465	3280	1770	2525	2491.67	1.83	13162	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	565	-21.01	0.82	12	0.16	-119.00	3032.00	7350	20230404	-65.99	2365	20240207	5.71	3455	-27.64	20240102	2365	5.71	20240207	7350	-65.99	20230404	2365	5.71	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
32	20240226	100613	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-60	5	-2.38	52148755	20933	23.40	2505	2525	2465	3280	1770	2525	2491.22	1.83	569	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	557	-20.71	0.81	12	0.09	-119.00	3032.00	7350	20230404	-66.46	2365	20240207	4.23	3455	-28.65	20240102	2365	4.23	20240207	7350	-66.46	20230404	2365	4.23	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
33	20240226	090613	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	0	3	0.00	5215680	2083	2.33	2505	2525	2485	3280	1770	2525	2503.93	1.83	367	2598	2561	2513	2476	2428	2537	2452	113	755	500	1560	5	1	22594156	571	-21.22	0.83	12	0.01	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.47	N	076080	500	112 억	414392	N	N	0	N	N
34	20240223	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	-10	5	-0.39	222050005	88773	56.66	2550	2550	2465	3295	1775	2535	2501.30	1.82	2795	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	571	-21.22	0.83	12	0.39	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
35	20240223	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	-20	5	-0.79	212761930	85084	54.31	2550	2550	2465	3295	1775	2535	2500.61	1.82	3306	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	568	-21.13	0.83	12	0.38	-119.00	3032.00	7350	20230404	-65.78	2365	20240207	6.34	3455	-27.21	20240102	2365	6.34	20240207	7350	-65.78	20230404	2365	6.34	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
36	20240223	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	-20	5	-0.79	195403080	78189	49.91	2550	2550	2465	3295	1775	2535	2499.11	1.82	3613	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	568	-21.13	0.83	12	0.35	-119.00	3032.00	7350	20230404	-65.78	2365	20240207	6.34	3455	-27.21	20240102	2365	6.34	20240207	7350	-65.78	20230404	2365	6.34	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
37	20240223	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-15	5	-0.59	181346515	72593	46.33	2550	2550	2465	3295	1775	2535	2498.13	1.82	3308	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	569	-21.18	0.83	12	0.32	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
38	20240223	120612	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-15	5	-0.59	155524595	62327	39.78	2550	2550	2465	3295	1775	2535	2495.30	1.82	8529	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	569	-21.18	0.83	12	0.28	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
39	20240223	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	-10	5	-0.39	141985880	56939	36.34	2550	2550	2465	3295	1775	2535	2493.65	1.82	7656	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	571	-21.22	0.83	12	0.25	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
40	20240223	100604	57	100.00	KOSDAQ	건설	N	N	N	N	N	2495	-40	5	-1.58	95774160	38541	24.60	2550	2550	2465	3295	1775	2535	2484.99	1.82	8460	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	564	-20.97	0.82	12	0.17	-119.00	3032.00	7350	20230404	-66.05	2365	20240207	5.50	3455	-27.79	20240102	2365	5.50	20240207	7350	-66.05	20230404	2365	5.50	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
41	20240223	090607	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-35	5	-1.38	18972560	7575	4.83	2550	2550	2495	3295	1775	2535	2504.63	1.82	1017	2675	2605	2565	2495	2455	2585	2475	113	760	500	1570	5	1	22594156	565	-21.01	0.82	12	0.03	-119.00	3032.00	7350	20230404	-65.99	2365	20240207	5.71	3455	-27.64	20240102	2365	5.71	20240207	7350	-65.99	20230404	2365	5.71	20240207	3.51	N	076080	500	112 억	411669	N	N	10	N	N
42	20240222	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-95	5	-3.61	397449635	155969	51.63	2630	2635	2525	3415	1845	2630	2548.28	2.05	-55094	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	573	-21.30	0.84	12	0.69	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.53	N	076080	500	112 억	463980	N	N	10	N	N
43	20240222	150610	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-95	5	-3.61	343182305	134532	44.53	2630	2635	2530	3415	1845	2630	2550.93	2.05	-42929	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	573	-21.30	0.84	12	0.60	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
44	20240222	140608	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-85	5	-3.23	265672475	103977	34.42	2630	2635	2530	3415	1845	2630	2555.11	2.05	-32813	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	575	-21.39	0.84	12	0.46	-119.00	3032.00	7350	20230404	-65.37	2365	20240207	7.61	3455	-26.34	20240102	2365	7.61	20240207	7350	-65.37	20230404	2365	7.61	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
45	20240222	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-85	5	-3.23	232158810	90817	30.06	2630	2635	2530	3415	1845	2630	2556.34	2.05	-22086	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	575	-21.39	0.84	12	0.40	-119.00	3032.00	7350	20230404	-65.37	2365	20240207	7.61	3455	-26.34	20240102	2365	7.61	20240207	7350	-65.37	20230404	2365	7.61	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
46	20240222	120604	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-80	5	-3.04	206925605	80915	26.78	2630	2635	2530	3415	1845	2630	2557.32	2.05	-15852	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	576	-21.43	0.84	12	0.36	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
47	20240222	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-90	5	-3.42	184760555	72202	23.90	2630	2635	2530	3415	1845	2630	2558.94	2.05	-9954	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	574	-21.34	0.84	12	0.32	-119.00	3032.00	7350	20230404	-65.44	2365	20240207	7.40	3455	-26.48	20240102	2365	7.40	20240207	7350	-65.44	20230404	2365	7.40	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
48	20240222	100557	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	-60	5	-2.28	133519495	52118	17.25	2630	2635	2530	3415	1845	2630	2561.87	2.05	-9139	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	581	-21.60	0.85	12	0.23	-119.00	3032.00	7350	20230404	-65.03	2365	20240207	8.67	3455	-25.62	20240102	2365	8.67	20240207	7350	-65.03	20230404	2365	8.67	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
49	20240222	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	-50	5	-1.90	19363635	7453	2.47	2630	2635	2580	3415	1845	2630	2598.10	2.05	-3212	2743	2686	2598	2541	2453	2715	2570	113	785	500	1630	5	1	22594156	583	-21.68	0.85	12	0.03	-119.00	3032.00	7350	20230404	-64.90	2365	20240207	9.09	3455	-25.33	20240102	2365	9.09	20240207	7350	-64.90	20230404	2365	9.09	20240207	3.53	N	076080	500	112 억	463980	N	N	0	N	N
50	20240221	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	100	2	3.95	783135870	299908	648.48	2510	2655	2510	3285	1775	2530	2611.13	2.11	-11000	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	594	-22.10	0.87	12	1.33	-119.00	3032.00	7350	20230404	-64.22	2365	20240207	11.21	3455	-23.88	20240102	2365	11.21	20240207	7350	-64.22	20230404	2365	11.21	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
51	20240221	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	60	2	2.37	735714115	281823	609.37	2510	2655	2510	3285	1775	2530	2610.55	2.11	-8374	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	585	-21.76	0.85	12	1.25	-119.00	3032.00	7350	20230404	-64.76	2365	20240207	9.51	3455	-25.04	20240102	2365	9.51	20240207	7350	-64.76	20230404	2365	9.51	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
52	20240221	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	2595	65	2	2.57	615642815	235724	509.70	2510	2655	2510	3285	1775	2530	2611.71	2.11	-3716	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	586	-21.81	0.86	12	1.04	-119.00	3032.00	7350	20230404	-64.69	2365	20240207	9.73	3455	-24.89	20240102	2365	9.73	20240207	7350	-64.69	20230404	2365	9.73	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
53	20240221	130558	57	100.00	KOSDAQ	건설	N	N	N	N	N	2595	65	2	2.57	587070710	224671	485.80	2510	2655	2510	3285	1775	2530	2613.02	2.11	-3430	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	586	-21.81	0.86	12	0.99	-119.00	3032.00	7350	20230404	-64.69	2365	20240207	9.73	3455	-24.89	20240102	2365	9.73	20240207	7350	-64.69	20230404	2365	9.73	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
54	20240221	120557	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	80	2	3.16	539757560	206513	446.53	2510	2655	2510	3285	1775	2530	2613.67	2.11	5005	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	590	-21.93	0.86	12	0.91	-119.00	3032.00	7350	20230404	-64.49	2365	20240207	10.36	3455	-24.46	20240102	2365	10.36	20240207	7350	-64.49	20230404	2365	10.36	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
55	20240221	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	80	2	3.16	497569770	190410	411.72	2510	2655	2510	3285	1775	2530	2613.15	2.11	7317	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	590	-21.93	0.86	12	0.84	-119.00	3032.00	7350	20230404	-64.49	2365	20240207	10.36	3455	-24.46	20240102	2365	10.36	20240207	7350	-64.49	20230404	2365	10.36	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
56	20240221	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	2615	85	2	3.36	416174410	159143	344.11	2510	2655	2510	3285	1775	2530	2615.10	2.11	2910	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	591	-21.97	0.86	12	0.70	-119.00	3032.00	7350	20230404	-64.42	2365	20240207	10.57	3455	-24.31	20240102	2365	10.57	20240207	7350	-64.42	20230404	2365	10.57	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
57	20240221	090554	57	100.00	KOSDAQ	건설	N	N	N	N	N	2595	65	2	2.57	46046785	17949	38.81	2510	2595	2510	3285	1775	2530	2565.42	2.11	2053	2580	2555	2530	2505	2480	2542	2492	113	755	500	1560	5	1	22594156	586	-21.81	0.86	12	0.08	-119.00	3032.00	7350	20230404	-64.69	2365	20240207	9.73	3455	-24.89	20240102	2365	9.73	20240207	7350	-64.69	20230404	2365	9.73	20240207	3.57	N	076080	500	112 억	477509	N	N	34	N	N
58	20240220	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	-10	5	-0.39	115617005	45810	68.39	2540	2555	2505	3300	1780	2540	2523.84	2.06	11615	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	572	-21.26	0.83	12	0.20	-119.00	3032.00	7350	20230404	-65.58	2365	20240207	6.98	3455	-26.77	20240102	2365	6.98	20240207	7350	-65.58	20230404	2365	6.98	20240207	3.62	N	076080	500	112 억	465894	N	N	34	N	N
59	20240220	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	-15	5	-0.59	109056065	43212	64.51	2540	2555	2505	3300	1780	2540	2523.74	2.06	11696	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	571	-21.22	0.83	12	0.19	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
60	20240220	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-20	5	-0.79	88141770	34937	52.16	2540	2555	2505	3300	1780	2540	2522.88	2.06	7583	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	569	-21.18	0.83	12	0.15	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
61	20240220	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	2510	-30	5	-1.18	75382170	29883	44.61	2540	2555	2505	3300	1780	2540	2522.58	2.06	4601	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	567	-21.09	0.83	12	0.13	-119.00	3032.00	7350	20230404	-65.85	2365	20240207	6.13	3455	-27.35	20240102	2365	6.13	20240207	7350	-65.85	20230404	2365	6.13	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
62	20240220	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-20	5	-0.79	58397665	23125	34.52	2540	2555	2505	3300	1780	2540	2525.30	2.06	4369	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	569	-21.18	0.83	12	0.10	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
63	20240220	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-5	5	-0.20	48045815	19027	28.41	2540	2555	2505	3300	1780	2540	2525.14	2.06	5245	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	573	-21.30	0.84	12	0.08	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
64	20240220	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-5	5	-0.20	35712285	14166	21.15	2540	2540	2505	3300	1780	2540	2520.99	2.06	1958	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	573	-21.30	0.84	12	0.06	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
65	20240220	090555	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	0	3	0.00	4627305	1832	2.74	2540	2540	2515	3300	1780	2540	2525.82	2.06	-1432	2600	2570	2550	2520	2500	2560	2510	113	760	500	1570	5	1	22594156	574	-21.34	0.84	12	0.01	-119.00	3032.00	7350	20230404	-65.44	2365	20240207	7.40	3455	-26.48	20240102	2365	7.40	20240207	7350	-65.44	20230404	2365	7.40	20240207	3.62	N	076080	500	112 억	465894	N	N	3716	N	N
66	20240219	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-35	5	-1.36	155961630	61251	56.41	2550	2580	2530	3345	1805	2575	2546.20	2.06	1225	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	574	-21.34	0.84	12	0.27	-119.00	3032.00	7350	20230404	-65.44	2365	20240207	7.40	3455	-26.48	20240102	2365	7.40	20240207	7350	-65.44	20230404	2365	7.40	20240207	3.65	N	076080	500	112 억	464657	N	N	3716	N	N
67	20240219	150556	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-30	5	-1.17	148948270	58490	53.87	2550	2580	2530	3345	1805	2575	2546.41	2.06	1834	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	575	-21.39	0.84	12	0.26	-119.00	3032.00	7350	20230404	-65.37	2365	20240207	7.61	3455	-26.34	20240102	2365	7.61	20240207	7350	-65.37	20230404	2365	7.61	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
68	20240219	140555	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-25	5	-0.97	129650525	50906	46.88	2550	2580	2530	3345	1805	2575	2546.69	2.06	4613	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	576	-21.43	0.84	12	0.23	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
69	20240219	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-30	5	-1.17	113485375	44553	41.03	2550	2580	2530	3345	1805	2575	2547.01	2.06	7753	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	575	-21.39	0.84	12	0.20	-119.00	3032.00	7350	20230404	-65.37	2365	20240207	7.61	3455	-26.34	20240102	2365	7.61	20240207	7350	-65.37	20230404	2365	7.61	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
70	20240219	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-25	5	-0.97	98187195	38538	35.49	2550	2580	2530	3345	1805	2575	2547.59	2.06	7146	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	576	-21.43	0.84	12	0.17	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
71	20240219	110553	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-25	5	-0.97	83941705	32947	30.34	2550	2580	2530	3345	1805	2575	2547.53	2.06	3612	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	576	-21.43	0.84	12	0.15	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
72	20240219	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	-20	5	-0.78	46156025	18078	16.65	2550	2580	2540	3345	1805	2575	2552.79	2.06	1566	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	577	-21.47	0.84	12	0.08	-119.00	3032.00	7350	20230404	-65.24	2365	20240207	8.03	3455	-26.05	20240102	2365	8.03	20240207	7350	-65.24	20230404	2365	8.03	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
73	20240219	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-30	5	-1.17	15061245	5907	5.44	2550	2570	2540	3345	1805	2575	2548.38	2.06	-481	2641	2607	2561	2527	2481	2625	2545	113	770	500	1590	5	1	22594156	575	-21.39	0.84	12	0.03	-119.00	3032.00	7350	20230404	-65.37	2365	20240207	7.61	3455	-26.34	20240102	2365	7.61	20240207	7350	-65.37	20230404	2365	7.61	20240207	3.65	N	076080	500	112 억	464657	N	N	57	N	N
74	20240216	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	10	2	0.39	271962490	106801	71.11	2570	2595	2515	3330	1800	2565	2546.34	2.11	-11797	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	582	-21.64	0.85	12	0.47	-119.00	3032.00	7350	20230404	-64.97	2365	20240207	8.88	3455	-25.47	20240102	2365	8.88	20240207	7350	-64.97	20230404	2365	8.88	20240207	3.67	N	076080	500	112 억	476378	N	N	57	N	N
75	20240216	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-15	5	-0.58	253771220	99724	66.40	2570	2595	2515	3330	1800	2565	2544.63	2.11	-11922	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	576	-21.43	0.84	12	0.44	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
76	20240216	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-5	5	-0.19	201179280	79086	52.66	2570	2595	2515	3330	1800	2565	2543.66	2.11	-21186	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	578	-21.51	0.84	12	0.35	-119.00	3032.00	7350	20230404	-65.17	2365	20240207	8.25	3455	-25.90	20240102	2365	8.25	20240207	7350	-65.17	20230404	2365	8.25	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
77	20240216	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-25	5	-0.97	169448910	66651	44.38	2570	2595	2515	3330	1800	2565	2542.15	2.11	-22185	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	574	-21.34	0.84	12	0.29	-119.00	3032.00	7350	20230404	-65.44	2365	20240207	7.40	3455	-26.48	20240102	2365	7.40	20240207	7350	-65.44	20230404	2365	7.40	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
78	20240216	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-25	5	-0.97	158842645	62475	41.60	2570	2595	2515	3330	1800	2565	2542.31	2.11	-21307	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	574	-21.34	0.84	12	0.28	-119.00	3032.00	7350	20230404	-65.44	2365	20240207	7.40	3455	-26.48	20240102	2365	7.40	20240207	7350	-65.44	20230404	2365	7.40	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
79	20240216	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-5	5	-0.19	124569355	49044	32.66	2570	2595	2515	3330	1800	2565	2539.68	2.11	-13115	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	578	-21.51	0.84	12	0.22	-119.00	3032.00	7350	20230404	-65.17	2365	20240207	8.25	3455	-25.90	20240102	2365	8.25	20240207	7350	-65.17	20230404	2365	8.25	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
80	20240216	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	-35	5	-1.36	83318625	32799	21.84	2570	2595	2515	3330	1800	2565	2539.88	2.11	-5630	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	572	-21.26	0.83	12	0.15	-119.00	3032.00	7350	20230404	-65.58	2365	20240207	6.98	3455	-26.77	20240102	2365	6.98	20240207	7350	-65.58	20230404	2365	6.98	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
81	20240216	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-5	5	-0.19	38951515	15257	10.16	2570	2595	2515	3330	1800	2565	2552.60	2.11	-3299	2621	2592	2536	2507	2451	2607	2522	113	765	500	1590	5	1	22594156	578	-21.51	0.84	12	0.07	-119.00	3032.00	7350	20230404	-65.17	2365	20240207	8.25	3455	-25.90	20240102	2365	8.25	20240207	7350	-65.17	20230404	2365	8.25	20240207	3.67	N	076080	500	112 억	476378	N	N	331	N	N
82	20240215	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	65	2	2.60	372256830	147246	128.54	2510	2565	2480	3250	1750	2500	2528.10	2.15	-9959	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	580	-21.55	0.85	12	0.65	-119.00	3032.00	7350	20230404	-65.10	2365	20240207	8.46	3455	-25.76	20240102	2365	8.46	20240207	7350	-65.10	20230404	2365	8.46	20240207	3.69	N	076080	500	112 억	486335	N	N	331	N	N
83	20240215	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	50	2	2.00	332375795	131645	114.92	2510	2560	2480	3250	1750	2500	2524.79	2.15	-9404	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	576	-21.43	0.84	12	0.58	-119.00	3032.00	7350	20230404	-65.31	2365	20240207	7.82	3455	-26.19	20240102	2365	7.82	20240207	7350	-65.31	20230404	2365	7.82	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
84	20240215	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	25	2	1.00	277723280	110148	96.16	2510	2560	2480	3250	1750	2500	2521.36	2.15	-5672	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	571	-21.22	0.83	12	0.49	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
85	20240215	130541	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	35	2	1.40	262573530	104153	90.92	2510	2560	2480	3250	1750	2500	2521.04	2.15	-3363	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	573	-21.30	0.84	12	0.46	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
86	20240215	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	35	2	1.40	240215805	95314	83.21	2510	2560	2480	3250	1750	2500	2520.26	2.15	929	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	573	-21.30	0.84	12	0.42	-119.00	3032.00	7350	20230404	-65.51	2365	20240207	7.19	3455	-26.63	20240102	2365	7.19	20240207	7350	-65.51	20230404	2365	7.19	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
87	20240215	110542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	25	2	1.00	221074745	87745	76.60	2510	2560	2480	3250	1750	2500	2519.51	2.15	5823	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	571	-21.22	0.83	12	0.39	-119.00	3032.00	7350	20230404	-65.65	2365	20240207	6.77	3455	-26.92	20240102	2365	6.77	20240207	7350	-65.65	20230404	2365	6.77	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
88	20240215	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	20	2	0.80	95308940	37948	33.13	2510	2535	2480	3250	1750	2500	2511.57	2.15	-3126	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	569	-21.18	0.83	12	0.17	-119.00	3032.00	7350	20230404	-65.71	2365	20240207	6.55	3455	-27.06	20240102	2365	6.55	20240207	7350	-65.71	20230404	2365	6.55	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
89	20240215	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	-20	5	-0.80	15203620	6082	5.31	2510	2515	2480	3250	1750	2500	2499.77	2.15	-4941	2600	2550	2480	2430	2360	2575	2455	113	750	500	1550	5	1	22594156	560	-20.84	0.82	12	0.03	-119.00	3032.00	7350	20230404	-66.26	2365	20240207	4.86	3455	-28.22	20240102	2365	4.86	20240207	7350	-66.26	20230404	2365	4.86	20240207	3.69	N	076080	500	112 억	486335	N	N	38	N	N
90	20240214	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	20	2	0.81	283761025	114349	137.96	2415	2530	2410	3220	1740	2480	2481.37	2.22	-15463	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	565	-21.01	0.82	12	0.51	-119.00	3032.00	7350	20230404	-65.99	2365	20240207	5.71	3455	-27.64	20240102	2365	5.71	20240207	7350	-65.99	20230404	2365	5.71	20240207	3.69	N	076080	500	112 억	500591	N	N	38	N	N
91	20240214	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	2510	30	2	1.21	268887090	108405	130.79	2415	2530	2410	3220	1740	2480	2480.39	2.22	-14156	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	567	-21.09	0.83	12	0.48	-119.00	3032.00	7350	20230404	-65.85	2365	20240207	6.13	3455	-27.35	20240102	2365	6.13	20240207	7350	-65.85	20230404	2365	6.13	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
92	20240214	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	2505	25	2	1.01	216723685	87601	105.69	2415	2515	2410	3220	1740	2480	2473.99	2.22	-14967	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	566	-21.05	0.83	12	0.39	-119.00	3032.00	7350	20230404	-65.92	2365	20240207	5.92	3455	-27.50	20240102	2365	5.92	20240207	7350	-65.92	20230404	2365	5.92	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
93	20240214	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2505	25	2	1.01	189469645	76723	92.56	2415	2515	2410	3220	1740	2480	2469.53	2.22	-19507	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	566	-21.05	0.83	12	0.34	-119.00	3032.00	7350	20230404	-65.92	2365	20240207	5.92	3455	-27.50	20240102	2365	5.92	20240207	7350	-65.92	20230404	2365	5.92	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
94	20240214	120535	57	100.00	KOSDAQ	건설	N	N	N	N	N	2495	15	2	0.60	150916550	61315	73.97	2415	2505	2410	3220	1740	2480	2461.33	2.22	-17171	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	564	-20.97	0.82	12	0.27	-119.00	3032.00	7350	20230404	-66.05	2365	20240207	5.50	3455	-27.79	20240102	2365	5.50	20240207	7350	-66.05	20230404	2365	5.50	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
95	20240214	110540	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-15	5	-0.60	88390320	36181	43.65	2415	2475	2410	3220	1740	2480	2443.00	2.22	-9194	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	557	-20.71	0.81	12	0.16	-119.00	3032.00	7350	20230404	-66.46	2365	20240207	4.23	3455	-28.65	20240102	2365	4.23	20240207	7350	-66.46	20230404	2365	4.23	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
96	20240214	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-40	5	-1.61	30491925	12592	15.19	2415	2460	2410	3220	1740	2480	2421.53	2.22	-565	2540	2510	2450	2420	2360	2525	2435	113	740	500	1530	5	1	22594156	551	-20.50	0.80	12	0.06	-119.00	3032.00	7350	20230404	-66.80	2365	20240207	3.17	3455	-29.38	20240102	2365	3.17	20240207	7350	-66.80	20230404	2365	3.17	20240207	3.69	N	076080	500	112 억	500591	N	N	47	N	N
97	20240213	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	100	2	4.20	200701245	82253	71.36	2410	2480	2390	3090	1670	2380	2440.04	2.12	20698	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	560	-20.84	0.82	12	0.36	-119.00	3032.00	7350	20230404	-66.26	2365	20240207	4.86	3455	-28.22	20240102	2365	4.86	20240207	7350	-66.26	20230404	2365	4.86	20240207	3.72	N	076080	500	112 억	479891	N	N	47	N	N
98	20240213	150532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	80	2	3.36	175428330	72025	62.48	2410	2465	2390	3090	1670	2380	2435.66	2.12	19437	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	556	-20.67	0.81	12	0.32	-119.00	3032.00	7350	20230404	-66.53	2365	20240207	4.02	3455	-28.80	20240102	2365	4.02	20240207	7350	-66.53	20230404	2365	4.02	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N
99	20240213	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	80	2	3.36	148340345	61013	52.93	2410	2465	2390	3090	1670	2380	2431.29	2.12	21971	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	556	-20.67	0.81	12	0.27	-119.00	3032.00	7350	20230404	-66.53	2365	20240207	4.02	3455	-28.80	20240102	2365	4.02	20240207	7350	-66.53	20230404	2365	4.02	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N
100	20240213	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	65	2	2.73	129226195	53229	46.18	2410	2455	2390	3090	1670	2380	2427.74	2.12	19815	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	552	-20.55	0.81	12	0.24	-119.00	3032.00	7350	20230404	-66.73	2365	20240207	3.38	3455	-29.23	20240102	2365	3.38	20240207	7350	-66.73	20230404	2365	3.38	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N
101	20240213	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	55	2	2.31	103776280	42837	37.16	2410	2445	2390	3090	1670	2380	2422.59	2.12	12790	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	550	-20.46	0.80	12	0.19	-119.00	3032.00	7350	20230404	-66.87	2365	20240207	2.96	3455	-29.52	20240102	2365	2.96	20240207	7350	-66.87	20230404	2365	2.96	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N
102	20240213	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	50	2	2.10	56861385	23579	20.46	2410	2440	2390	3090	1670	2380	2411.53	2.12	1857	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	549	-20.42	0.80	12	0.10	-119.00	3032.00	7350	20230404	-66.94	2365	20240207	2.75	3455	-29.67	20240102	2365	2.75	20240207	7350	-66.94	20230404	2365	2.75	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N
103	20240213	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	25	2	1.05	31419045	13080	11.35	2410	2415	2390	3090	1670	2380	2402.07	2.12	-131	2466	2422	2396	2352	2326	2410	2340	113	710	500	1470	5	1	22594156	543	-20.21	0.79	12	0.06	-119.00	3032.00	7350	20230404	-67.28	2365	20240207	1.69	3455	-30.39	20240102	2365	1.69	20240207	7350	-67.28	20230404	2365	1.69	20240207	3.72	N	076080	500	112 억	479891	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History