KissMeData/011370/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

41 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	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-6	5	-0.68	408964934	469696	166.96	876	877	869	1138	614	876	870.72	3.62	68390	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	878	2.23	0.22	12	0.47	390.00	3928.00	1280	20230531	-32.03	851	20231101	2.23	988	-11.94	20240104	869	0.12	20240229	1280	-32.03	20230531	851	2.23	20231101	1.18	N	011370	500	504 억	3648564	N	N	6	N	N
3	20240229	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	387383504	444899	158.15	876	877	869	1138	614	876	870.72	3.62	68124	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	882	2.24	0.22	12	0.44	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	869	0.58	20240229	1280	-31.72	20230531	851	2.70	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
4	20240229	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	872	-4	5	-0.46	362398616	416234	147.96	876	877	869	1138	614	876	870.66	3.62	70542	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	880	2.24	0.22	12	0.41	390.00	3928.00	1280	20230531	-31.88	851	20231101	2.47	988	-11.74	20240104	869	0.35	20240229	1280	-31.88	20230531	851	2.47	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
5	20240229	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-3	5	-0.34	341742614	392542	139.54	876	876	869	1138	614	876	870.59	3.62	67696	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	881	2.24	0.22	12	0.39	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	869	0.46	20240229	1280	-31.80	20230531	851	2.59	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
6	20240229	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	334726050	384512	136.68	876	876	869	1138	614	876	870.52	3.62	68941	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	882	2.24	0.22	12	0.38	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	869	0.58	20240229	1280	-31.72	20230531	851	2.70	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
7	20240229	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-6	5	-0.68	308636467	354529	126.02	876	876	869	1138	614	876	870.55	3.62	69967	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	878	2.23	0.22	12	0.35	390.00	3928.00	1280	20230531	-32.03	851	20231101	2.23	988	-11.94	20240104	869	0.12	20240229	1280	-32.03	20230531	851	2.23	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
8	20240229	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	20273346	23203	8.25	876	876	871	1138	614	876	873.74	3.62	15	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	882	2.24	0.22	12	0.02	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	869	0.58	20240228	1280	-31.72	20230531	851	2.70	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
9	20240229	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	0	3	0.00	560640	640	0.23	876	876	876	1138	614	876	876.00	3.62	-43	886	881	875	870	864	883	872	504	262	500	640	1	1	100894865	884	2.25	0.22	12	0.00	390.00	3928.00	1280	20230531	-31.56	851	20231101	2.94	988	-11.34	20240104	869	0.81	20240228	1280	-31.56	20230531	851	2.94	20231101	1.18	N	011370	500	504 억	3648564	N	N	7	N	N
10	20240228	160236	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	3	2	0.34	244336853	279112	123.49	874	880	869	1134	612	873	875.17	3.59	26248	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	884	2.25	0.22	12	0.28	390.00	3928.00	1280	20230531	-31.56	851	20231101	2.94	988	-11.34	20240104	869	0.81	20240228	1280	-31.56	20230531	851	2.94	20231101	1.17	N	011370	500	504 억	3619251	N	N	7	N	N
11	20240228	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	4	2	0.46	168368757	192379	85.12	874	880	869	1134	612	873	875.19	3.59	21513	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	885	2.25	0.22	12	0.19	390.00	3928.00	1280	20230531	-31.48	851	20231101	3.06	988	-11.23	20240104	869	0.92	20240228	1280	-31.48	20230531	851	3.06	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
12	20240228	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	1	2	0.11	155168573	177295	78.44	874	880	869	1134	612	873	875.20	3.59	20057	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	882	2.24	0.22	12	0.18	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	869	0.58	20240228	1280	-31.72	20230531	851	2.70	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
13	20240228	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	2	2	0.23	138413768	158141	69.97	874	880	869	1134	612	873	875.26	3.59	18132	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	883	2.24	0.22	12	0.16	390.00	3928.00	1280	20230531	-31.64	851	20231101	2.82	988	-11.44	20240104	869	0.69	20240228	1280	-31.64	20230531	851	2.82	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
14	20240228	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	6	2	0.69	90131611	102919	45.54	874	880	869	1134	612	873	875.75	3.59	10463	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	887	2.25	0.22	12	0.10	390.00	3928.00	1280	20230531	-31.33	851	20231101	3.29	988	-11.03	20240104	869	1.15	20240228	1280	-31.33	20230531	851	3.29	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
15	20240228	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	6	2	0.69	56836017	64975	28.75	874	880	869	1134	612	873	874.74	3.59	8963	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	887	2.25	0.22	12	0.06	390.00	3928.00	1280	20230531	-31.33	851	20231101	3.29	988	-11.03	20240104	869	1.15	20240228	1280	-31.33	20230531	851	3.29	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
16	20240228	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	6	2	0.69	35201107	40302	17.83	874	879	869	1134	612	873	873.43	3.59	4191	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	887	2.25	0.22	12	0.04	390.00	3928.00	1280	20230531	-31.33	851	20231101	3.29	988	-11.03	20240104	869	1.15	20240228	1280	-31.33	20230531	851	3.29	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
17	20240228	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	871	-2	5	-0.23	4934936	5658	2.50	874	875	871	1134	612	873	872.21	3.59	-104	884	878	874	868	864	878	868	504	261	500	640	1	1	100894865	879	2.23	0.22	12	0.01	390.00	3928.00	1280	20230531	-31.95	851	20231101	2.35	988	-11.84	20240104	870	0.11	20240227	1280	-31.95	20230531	851	2.35	20231101	1.17	N	011370	500	504 억	3619251	N	N	0	N	N
18	20240227	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	0	3	0.00	196695646	224920	96.40	873	880	870	1134	612	873	874.51	3.56	25661	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	881	2.24	0.22	12	0.22	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	870	0.34	20240227	1280	-31.80	20230531	851	2.59	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
19	20240227	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	0	3	0.00	128789574	147088	63.04	873	880	870	1134	612	873	875.60	3.56	24874	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	881	2.24	0.22	12	0.15	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	870	0.34	20240227	1280	-31.80	20230531	851	2.59	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
20	20240227	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	1	2	0.11	116624587	133162	57.07	873	880	870	1134	612	873	875.81	3.56	24457	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	882	2.24	0.22	12	0.13	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	870	0.46	20240227	1280	-31.72	20230531	851	2.70	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
21	20240227	130235	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	3	2	0.34	91827468	104791	44.91	873	880	870	1134	612	873	876.29	3.56	17987	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	884	2.25	0.22	12	0.10	390.00	3928.00	1280	20230531	-31.56	851	20231101	2.94	988	-11.34	20240104	870	0.69	20240227	1280	-31.56	20230531	851	2.94	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
22	20240227	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	3	2	0.34	58823416	67103	28.76	873	880	870	1134	612	873	876.61	3.56	7530	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	884	2.25	0.22	12	0.07	390.00	3928.00	1280	20230531	-31.56	851	20231101	2.94	988	-11.34	20240104	870	0.69	20240227	1280	-31.56	20230531	851	2.94	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
23	20240227	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	5	2	0.57	33068622	37731	16.17	873	880	870	1134	612	873	876.43	3.56	4091	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	886	2.25	0.22	12	0.04	390.00	3928.00	1280	20230531	-31.41	851	20231101	3.17	988	-11.13	20240104	870	0.92	20240227	1280	-31.41	20230531	851	3.17	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
24	20240227	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	6	2	0.69	19560425	22364	9.58	873	880	870	1134	612	873	874.64	3.56	1877	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	887	2.25	0.22	12	0.02	390.00	3928.00	1280	20230531	-31.33	851	20231101	3.29	988	-11.03	20240104	870	1.03	20240227	1280	-31.33	20230531	851	3.29	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
25	20240227	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	1	2	0.11	1367138	1566	0.67	873	874	873	1134	612	873	873.01	3.56	-201	887	880	876	869	865	878	867	504	261	500	640	1	1	100894865	882	2.24	0.22	12	0.00	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	872	0.23	20240226	1280	-31.72	20230531	851	2.70	20231101	1.18	N	011370	500	504 억	3593590	N	N	0	N	N
26	20240226	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-9	5	-1.02	204172812	233316	115.73	882	883	872	1146	618	882	875.09	3.58	-14305	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	881	2.24	0.22	12	0.23	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	872	0.11	20240226	1280	-31.80	20230531	851	2.59	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
27	20240226	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-9	5	-1.02	189916125	216982	107.62	882	883	872	1146	618	882	875.26	3.58	-14369	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	881	2.24	0.22	12	0.22	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	872	0.11	20240226	1280	-31.80	20230531	851	2.59	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
28	20240226	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-8	5	-0.91	152892930	174560	86.58	882	883	872	1146	618	882	875.88	3.58	-14202	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	882	2.24	0.22	12	0.17	390.00	3928.00	1280	20230531	-31.72	851	20231101	2.70	988	-11.54	20240104	872	0.23	20240226	1280	-31.72	20230531	851	2.70	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
29	20240226	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-9	5	-1.02	124420135	141983	70.42	882	883	872	1146	618	882	876.30	3.58	-14202	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	881	2.24	0.22	12	0.14	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	872	0.11	20240226	1280	-31.80	20230531	851	2.59	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
30	20240226	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-9	5	-1.02	95648974	109083	54.11	882	883	872	1146	618	882	876.85	3.58	-14202	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	881	2.24	0.22	12	0.11	390.00	3928.00	1280	20230531	-31.80	851	20231101	2.59	988	-11.64	20240104	872	0.11	20240226	1280	-31.80	20230531	851	2.59	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
31	20240226	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-5	5	-0.57	68726627	78302	38.84	882	883	875	1146	618	882	877.71	3.58	-14170	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	885	2.25	0.22	12	0.08	390.00	3928.00	1280	20230531	-31.48	851	20231101	3.06	988	-11.23	20240104	875	0.23	20240226	1280	-31.48	20230531	851	3.06	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
32	20240226	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-5	5	-0.57	48334292	55026	27.29	882	883	876	1146	618	882	878.39	3.58	-13037	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	885	2.25	0.22	12	0.05	390.00	3928.00	1280	20230531	-31.48	851	20231101	3.06	988	-11.23	20240104	876	0.11	20240226	1280	-31.48	20230531	851	3.06	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
33	20240226	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-3	5	-0.34	7923382	9000	4.46	882	882	879	1146	618	882	880.38	3.58	-5072	890	885	882	877	874	884	876	504	264	500	650	1	1	100894865	887	2.25	0.22	12	0.01	390.00	3928.00	1280	20230531	-31.33	851	20231101	3.29	988	-11.03	20240104	877	0.23	20240219	1280	-31.33	20230531	851	3.29	20231101	1.17	N	011370	500	504 억	3607889	N	N	22	N	N
34	20240223	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-5	5	-0.56	177577980	201397	123.18	887	887	879	1153	621	887	881.73	3.58	-8457	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	890	2.26	0.22	12	0.20	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.17	N	011370	500	504 억	3616346	N	N	22	N	N
35	20240223	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-5	5	-0.56	158084107	179295	109.66	887	887	879	1153	621	887	881.70	3.58	-8587	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	890	2.26	0.22	12	0.18	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
36	20240223	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-6	5	-0.68	146976381	166670	101.94	887	887	879	1153	621	887	881.84	3.58	-8463	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	889	2.26	0.22	12	0.17	390.00	3928.00	1280	20230531	-31.17	851	20231101	3.53	988	-10.83	20240104	877	0.46	20240219	1280	-31.17	20230531	851	3.53	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
37	20240223	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-6	5	-0.68	131087880	148614	90.90	887	887	879	1153	621	887	882.07	3.58	-8370	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	889	2.26	0.22	12	0.15	390.00	3928.00	1280	20230531	-31.17	851	20231101	3.53	988	-10.83	20240104	877	0.46	20240219	1280	-31.17	20230531	851	3.53	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
38	20240223	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-5	5	-0.56	117967993	133722	81.79	887	887	879	1153	621	887	882.19	3.58	-4708	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	890	2.26	0.22	12	0.13	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
39	20240223	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-4	5	-0.45	61829546	69951	42.78	887	887	881	1153	621	887	883.90	3.58	-2669	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	891	2.26	0.22	12	0.07	390.00	3928.00	1280	20230531	-31.02	851	20231101	3.76	988	-10.63	20240104	877	0.68	20240219	1280	-31.02	20230531	851	3.76	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
40	20240223	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-2	5	-0.23	49423971	55888	34.18	887	887	882	1153	621	887	884.34	3.58	-2669	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	893	2.27	0.23	12	0.06	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	877	0.91	20240219	1280	-30.86	20230531	851	4.00	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
41	20240223	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	2885411	3253	1.99	887	887	887	1153	621	887	887.00	3.58	-2733	898	892	886	880	874	889	877	504	266	500	650	1	1	100894865	895	2.27	0.23	12	0.00	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.17	N	011370	500	504 억	3616346	N	N	30	N	N
42	20240222	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	143106141	161856	59.95	892	892	880	1153	621	887	884.16	3.62	-35380	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	895	2.27	0.23	12	0.16	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.18	N	011370	500	504 억	3651726	N	N	30	N	N
43	20240222	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	138798566	156991	58.15	892	892	880	1153	621	887	884.12	3.62	-33439	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.16	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
44	20240222	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	87681998	99054	36.69	892	892	882	1153	621	887	885.19	3.62	-22577	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.10	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
45	20240222	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-3	5	-0.34	85862801	96997	35.93	892	892	882	1153	621	887	885.21	3.62	-22128	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	892	2.27	0.23	12	0.10	390.00	3928.00	1280	20230531	-30.94	851	20231101	3.88	988	-10.53	20240104	877	0.80	20240219	1280	-30.94	20230531	851	3.88	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
46	20240222	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-2	5	-0.23	73124444	82608	30.60	892	892	882	1153	621	887	885.20	3.62	-18273	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	893	2.27	0.23	12	0.08	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	877	0.91	20240219	1280	-30.86	20230531	851	4.00	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
47	20240222	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	67363284	76096	28.19	892	892	882	1153	621	887	885.24	3.62	-15658	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.08	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
48	20240222	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	44358880	50059	18.54	892	892	884	1153	621	887	886.13	3.62	-15227	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.05	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
49	20240222	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	1	2	0.11	2359022	2650	0.98	892	892	888	1153	621	887	890.20	3.62	-1588	897	892	886	881	875	894	883	504	266	500	650	1	1	100894865	896	2.28	0.23	12	0.00	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	877	1.25	20240219	1280	-30.62	20230531	851	4.35	20231101	1.18	N	011370	500	504 억	3651726	N	N	0	N	N
50	20240221	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	1	2	0.11	238697642	269605	192.74	883	891	880	1151	621	886	885.36	3.62	3102	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	895	2.27	0.23	12	0.27	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
51	20240221	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	233783246	264056	188.77	883	891	880	1151	621	886	885.35	3.62	3127	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	893	2.27	0.23	12	0.26	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	877	0.91	20240219	1280	-30.86	20230531	851	4.00	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
52	20240221	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	125865399	141918	101.46	883	891	881	1151	621	886	886.89	3.62	4125	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	894	2.27	0.23	12	0.14	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
53	20240221	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	1	2	0.11	102436061	115489	82.56	883	891	881	1151	621	886	886.98	3.62	677	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	895	2.27	0.23	12	0.11	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
54	20240221	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	4	2	0.45	86384220	97419	69.64	883	891	881	1151	621	886	886.73	3.62	2204	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	898	2.28	0.23	12	0.10	390.00	3928.00	1280	20230531	-30.47	851	20231101	4.58	988	-9.92	20240104	877	1.48	20240219	1280	-30.47	20230531	851	4.58	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
55	20240221	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	37859756	42731	30.55	883	888	881	1151	621	886	886.00	3.62	-5077	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	894	2.27	0.23	12	0.04	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
56	20240221	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	14614248	16505	11.80	883	888	881	1151	621	886	885.44	3.62	-4419	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	894	2.27	0.23	12	0.02	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
57	20240221	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	1785777	2018	1.44	883	886	882	1151	621	886	884.92	3.62	-1576	892	888	884	880	876	891	883	504	265	500	650	1	1	100894865	893	2.27	0.23	12	0.00	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	877	0.91	20240219	1280	-30.86	20230531	851	4.00	20231101	1.18	N	011370	500	504 억	3648624	N	N	44	N	N
58	20240220	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	3	2	0.34	122243728	138255	28.61	881	888	880	1147	619	883	884.19	3.63	-11995	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	894	2.27	0.23	12	0.14	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.15	N	011370	500	504 억	3660619	N	N	44	N	N
59	20240220	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	2	2	0.23	121055916	136914	28.33	881	888	880	1147	619	883	884.18	3.63	-11980	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	893	2.27	0.23	12	0.14	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	877	0.91	20240219	1280	-30.86	20230531	851	4.00	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
60	20240220	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	3	2	0.34	111072653	125638	26.00	881	888	880	1147	619	883	884.07	3.63	-10283	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	894	2.27	0.23	12	0.12	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	877	1.03	20240219	1280	-30.78	20230531	851	4.11	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
61	20240220	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	4	2	0.45	91056287	103056	21.32	881	888	880	1147	619	883	883.56	3.63	-7712	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	895	2.27	0.23	12	0.10	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
62	20240220	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	4	2	0.45	78753539	89178	18.45	881	888	880	1147	619	883	883.11	3.63	-5266	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	895	2.27	0.23	12	0.09	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	877	1.14	20240219	1280	-30.70	20230531	851	4.23	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
63	20240220	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	1	2	0.11	63735276	72220	14.94	881	886	880	1147	619	883	882.52	3.63	-4889	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	892	2.27	0.23	12	0.07	390.00	3928.00	1280	20230531	-30.94	851	20231101	3.88	988	-10.53	20240104	877	0.80	20240219	1280	-30.94	20230531	851	3.88	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
64	20240220	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-1	5	-0.11	42535187	48235	9.98	881	885	880	1147	619	883	881.83	3.63	1641	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	890	2.26	0.22	12	0.05	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
65	20240220	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-1	5	-0.11	11816318	13393	2.77	881	885	881	1147	619	883	882.27	3.63	7684	900	891	884	875	868	888	872	504	264	500	650	1	1	100894865	890	2.26	0.22	12	0.01	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.15	N	011370	500	504 억	3660619	N	N	63	N	N
66	20240219	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	423781721	479631	146.78	891	893	877	1150	620	885	883.56	3.61	20561	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	891	2.26	0.22	12	0.48	390.00	3928.00	1280	20230531	-31.02	851	20231101	3.76	988	-10.63	20240104	877	0.68	20240219	1280	-31.02	20230531	851	3.76	20231101	1.15	N	011370	500	504 억	3640059	N	N	63	N	N
67	20240219	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	400659560	453401	138.76	891	893	877	1150	620	885	883.68	3.61	22437	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	890	2.26	0.22	12	0.45	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	877	0.57	20240219	1280	-31.09	20230531	851	3.64	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
68	20240219	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	227694355	257078	78.67	891	893	883	1150	620	885	885.70	3.61	15354	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	893	2.27	0.23	12	0.25	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	880	0.57	20240216	1280	-30.86	20230531	851	4.00	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
69	20240219	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	1	2	0.11	210008087	237096	72.56	891	893	883	1150	620	885	885.75	3.61	13522	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	894	2.27	0.23	12	0.23	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	880	0.68	20240216	1280	-30.78	20230531	851	4.11	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
70	20240219	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	2	2	0.23	159291919	179730	55.00	891	893	883	1150	620	885	886.28	3.61	11736	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	895	2.27	0.23	12	0.18	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	880	0.80	20240216	1280	-30.70	20230531	851	4.23	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
71	20240219	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	133779078	150911	46.18	891	893	883	1150	620	885	886.48	3.61	11736	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	896	2.28	0.23	12	0.15	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	880	0.91	20240216	1280	-30.62	20230531	851	4.35	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
72	20240219	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	75089591	84538	25.87	891	893	883	1150	620	885	888.23	3.61	11733	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	893	2.27	0.23	12	0.08	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	880	0.57	20240216	1280	-30.86	20230531	851	4.00	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
73	20240219	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	7	2	0.79	7346791	8245	2.52	891	893	890	1150	620	885	891.06	3.61	223	897	890	885	878	873	888	876	504	265	500	650	1	1	100894865	900	2.29	0.23	12	0.01	390.00	3928.00	1280	20230531	-30.31	851	20231101	4.82	988	-9.72	20240104	880	1.36	20240216	1280	-30.31	20230531	851	4.82	20231101	1.15	N	011370	500	504 억	3640059	N	N	88	N	N
74	20240216	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-4	5	-0.45	287621502	324967	182.89	890	892	880	1155	623	889	885.08	3.62	-7610	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	893	2.27	0.23	12	0.32	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	880	0.57	20240216	1280	-30.86	20230531	851	4.00	20231101	1.16	N	011370	500	504 억	3647670	N	N	88	N	N
75	20240216	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-7	5	-0.79	257767139	291124	163.84	890	892	881	1155	623	889	885.42	3.62	-7419	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	890	2.26	0.22	12	0.29	390.00	3928.00	1280	20230531	-31.09	851	20231101	3.64	988	-10.73	20240104	881	0.11	20240216	1280	-31.09	20230531	851	3.64	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
76	20240216	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-4	5	-0.45	180069084	203121	114.32	890	892	881	1155	623	889	886.51	3.62	-246	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	893	2.27	0.23	12	0.20	390.00	3928.00	1280	20230531	-30.86	851	20231101	4.00	988	-10.43	20240104	881	0.45	20240216	1280	-30.86	20230531	851	4.00	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
77	20240216	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	138403023	156104	87.85	890	892	881	1155	623	889	886.61	3.62	-520	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	895	2.27	0.23	12	0.15	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	881	0.68	20240216	1280	-30.70	20230531	851	4.23	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
78	20240216	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-1	5	-0.11	111474757	125765	70.78	890	892	881	1155	623	889	886.37	3.62	-825	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	896	2.28	0.23	12	0.12	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	881	0.79	20240216	1280	-30.62	20230531	851	4.35	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
79	20240216	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-1	5	-0.11	71754590	80838	45.50	890	892	884	1155	623	889	887.63	3.62	-1301	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	896	2.28	0.23	12	0.08	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	884	0.45	20240216	1280	-30.62	20230531	851	4.35	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
80	20240216	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-3	5	-0.34	55381348	62413	35.13	890	892	884	1155	623	889	887.34	3.62	-1302	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.06	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	884	0.23	20240216	1280	-30.78	20230531	851	4.11	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
81	20240216	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	1000362	1124	0.63	890	891	889	1155	623	889	890.00	3.62	-802	895	891	888	884	881	894	887	504	266	500	650	1	1	100894865	898	2.28	0.23	12	0.00	390.00	3928.00	1280	20230531	-30.47	851	20231101	4.58	988	-9.92	20240104	885	0.56	20240214	1280	-30.47	20230531	851	4.58	20231101	1.16	N	011370	500	504 억	3647670	N	N	124	N	N
82	20240215	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	1	2	0.11	150562784	169670	66.69	888	892	885	1154	622	888	887.39	3.63	-18131	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	897	2.28	0.23	12	0.17	390.00	3928.00	1280	20230531	-30.55	851	20231101	4.47	988	-10.02	20240104	885	0.45	20240215	1280	-30.55	20230531	851	4.47	20231101	1.14	N	011370	500	504 억	3665801	N	N	124	N	N
83	20240215	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	1	2	0.11	145026915	163442	64.24	888	892	885	1154	622	888	887.33	3.63	-18130	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	897	2.28	0.23	12	0.16	390.00	3928.00	1280	20230531	-30.55	851	20231101	4.47	988	-10.02	20240104	885	0.45	20240215	1280	-30.55	20230531	851	4.47	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
84	20240215	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	2	2	0.23	134396574	151499	59.55	888	892	885	1154	622	888	887.11	3.63	-18069	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	898	2.28	0.23	12	0.15	390.00	3928.00	1280	20230531	-30.47	851	20231101	4.58	988	-9.92	20240104	885	0.56	20240215	1280	-30.47	20230531	851	4.58	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
85	20240215	130237	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	0	3	0.00	104495705	117866	46.33	888	890	885	1154	622	888	886.56	3.63	-11739	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	896	2.28	0.23	12	0.12	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	885	0.34	20240215	1280	-30.62	20230531	851	4.35	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
86	20240215	120238	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-2	5	-0.23	94594438	106714	41.94	888	890	885	1154	622	888	886.43	3.63	-9852	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.11	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	885	0.11	20240215	1280	-30.78	20230531	851	4.11	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
87	20240215	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-2	5	-0.23	70293936	79292	31.17	888	890	885	1154	622	888	886.52	3.63	-8450	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	894	2.27	0.23	12	0.08	390.00	3928.00	1280	20230531	-30.78	851	20231101	4.11	988	-10.32	20240104	885	0.11	20240215	1280	-30.78	20230531	851	4.11	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
88	20240215	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-1	5	-0.11	52392376	59113	23.23	888	890	885	1154	622	888	886.31	3.63	-7566	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	895	2.27	0.23	12	0.06	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	885	0.23	20240215	1280	-30.70	20230531	851	4.23	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
89	20240215	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-1	5	-0.11	2307025	2598	1.02	888	889	887	1154	622	888	888.00	3.63	-563	898	893	889	884	880	891	882	504	266	500	650	1	1	100894865	895	2.27	0.23	12	0.00	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	885	0.23	20240214	1280	-30.70	20230531	851	4.23	20231101	1.14	N	011370	500	504 억	3665801	N	N	186	N	N
90	20240214	160235	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	225232317	253716	55.45	891	894	885	1159	625	892	887.73	3.66	-33363	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	896	2.28	0.23	12	0.25	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	885	0.34	20240214	1280	-30.62	20230531	851	4.35	20231101	1.13	N	011370	500	504 억	3690713	N	N	186	N	N
91	20240214	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	216861168	244290	53.39	891	894	885	1159	625	892	887.72	3.66	-33241	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	896	2.28	0.23	12	0.24	390.00	3928.00	1280	20230531	-30.62	851	20231101	4.35	988	-10.12	20240104	885	0.34	20240214	1280	-30.62	20230531	851	4.35	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
92	20240214	140236	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-3	5	-0.34	201159399	226611	49.52	891	894	885	1159	625	892	887.69	3.66	-22702	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	897	2.28	0.23	12	0.22	390.00	3928.00	1280	20230531	-30.55	851	20231101	4.47	988	-10.02	20240104	885	0.45	20240214	1280	-30.55	20230531	851	4.47	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
93	20240214	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	151366294	170440	37.25	891	894	885	1159	625	892	888.09	3.66	-2628	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	898	2.28	0.23	12	0.17	390.00	3928.00	1280	20230531	-30.47	851	20231101	4.58	988	-9.92	20240104	885	0.56	20240214	1280	-30.47	20230531	851	4.58	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
94	20240214	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-1	5	-0.11	66386312	74622	16.31	891	894	885	1159	625	892	889.63	3.66	-7919	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	899	2.28	0.23	12	0.07	390.00	3928.00	1280	20230531	-30.39	851	20231101	4.70	988	-9.82	20240104	885	0.68	20240214	1280	-30.39	20230531	851	4.70	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
95	20240214	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-1	5	-0.11	50552056	56830	12.42	891	894	885	1159	625	892	889.53	3.66	-7919	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	899	2.28	0.23	12	0.06	390.00	3928.00	1280	20230531	-30.39	851	20231101	4.70	988	-9.82	20240104	885	0.68	20240214	1280	-30.39	20230531	851	4.70	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
96	20240214	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-5	5	-0.56	5915307	6654	1.45	891	892	886	1159	625	892	888.99	3.66	-475	912	901	894	883	876	898	880	504	267	500	660	1	1	100894865	895	2.27	0.23	12	0.01	390.00	3928.00	1280	20230531	-30.70	851	20231101	4.23	988	-10.22	20240104	886	0.11	20240214	1280	-30.70	20230531	851	4.23	20231101	1.13	N	011370	500	504 억	3690713	N	N	142	N	N
97	20240213	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	-11	5	-1.22	408340139	456408	244.80	903	905	887	1173	633	903	894.68	3.70	-41206	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	900	2.29	0.23	12	0.45	390.00	3928.00	1280	20230531	-30.31	851	20231101	4.82	988	-9.72	20240104	887	0.56	20240213	1280	-30.31	20230531	851	4.82	20231101	1.12	N	011370	500	504 억	3731922	N	N	142	N	N
98	20240213	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	-11	5	-1.22	400162303	447234	239.88	903	905	887	1173	633	903	894.75	3.70	-39099	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	900	2.29	0.23	12	0.44	390.00	3928.00	1280	20230531	-30.31	851	20231101	4.82	988	-9.72	20240104	887	0.56	20240213	1280	-30.31	20230531	851	4.82	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N
99	20240213	140236	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-13	5	-1.44	353419006	394717	211.71	903	905	887	1173	633	903	895.37	3.70	-33349	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	898	2.28	0.23	12	0.39	390.00	3928.00	1280	20230531	-30.47	851	20231101	4.58	988	-9.92	20240104	887	0.34	20240213	1280	-30.47	20230531	851	4.58	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N
100	20240213	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-5	5	-0.55	183970542	204644	109.76	903	905	895	1173	633	903	898.98	3.70	-20797	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	906	2.30	0.23	12	0.20	390.00	3928.00	1280	20230531	-29.84	851	20231101	5.52	988	-9.11	20240104	895	0.34	20240213	1280	-29.84	20230531	851	5.52	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N
101	20240213	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	-3	5	-0.33	161256111	179397	96.22	903	905	895	1173	633	903	898.88	3.70	-15138	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	908	2.31	0.23	12	0.18	390.00	3928.00	1280	20230531	-29.69	851	20231101	5.76	988	-8.91	20240104	895	0.56	20240213	1280	-29.69	20230531	851	5.76	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N
102	20240213	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-5	5	-0.55	112749252	125314	67.21	903	905	897	1173	633	903	899.73	3.70	-4207	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	906	2.30	0.23	12	0.12	390.00	3928.00	1280	20230531	-29.84	851	20231101	5.52	988	-9.11	20240104	897	0.11	20240213	1280	-29.84	20230531	851	5.52	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N
103	20240213	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	901	-2	5	-0.22	68568799	76166	40.85	903	905	898	1173	633	903	900.25	3.70	-425	929	915	907	893	885	912	890	504	270	500	660	1	1	100894865	909	2.31	0.23	12	0.08	390.00	3928.00	1280	20230531	-29.61	851	20231101	5.88	988	-8.81	20240104	898	0.33	20240213	1280	-29.61	20230531	851	5.88	20231101	1.12	N	011370	500	504 억	3731922	N	N	159	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History