KissMeData/035890/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	37	2	2.99	438172802	342398	368.43	1243	1297	1235	1610	868	1239	1279.73	4.59	28074	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2932	2.99	0.39	12	0.15	427.00	3288.00	1720	20230525	-25.81	1125	20230313	13.42	1378	-7.40	20240103	1216	4.93	20240125	1720	-25.81	20230525	1125	13.42	20230313	0.70	N	035890	500	1149 억	10538374	N	N	748	N	N
3	20240229	150420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	35	2	2.82	419738483	327922	352.85	1243	1297	1235	1610	868	1239	1279.99	4.59	27601	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2928	2.98	0.39	12	0.14	427.00	3288.00	1720	20230525	-25.93	1125	20230313	13.24	1378	-7.55	20240103	1216	4.77	20240125	1720	-25.93	20230525	1125	13.24	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
4	20240229	140421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1294	55	2	4.44	373855476	292084	314.29	1243	1297	1235	1610	868	1239	1279.96	4.59	25336	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2974	3.03	0.39	12	0.13	427.00	3288.00	1720	20230525	-24.77	1125	20230313	15.02	1378	-6.10	20240103	1216	6.41	20240125	1720	-24.77	20230525	1125	15.02	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
5	20240229	130422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1291	52	2	4.20	322133541	252118	271.29	1243	1297	1235	1610	868	1239	1277.71	4.59	39718	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2967	3.02	0.39	12	0.11	427.00	3288.00	1720	20230525	-24.94	1125	20230313	14.76	1378	-6.31	20240103	1216	6.17	20240125	1720	-24.94	20230525	1125	14.76	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
6	20240229	120422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	43	2	3.47	214675846	168909	181.75	1243	1289	1235	1610	868	1239	1270.96	4.59	29573	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2946	3.00	0.39	12	0.07	427.00	3288.00	1720	20230525	-25.47	1125	20230313	13.96	1378	-6.97	20240103	1216	5.43	20240125	1720	-25.47	20230525	1125	13.96	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
7	20240229	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	42	2	3.39	154550946	122152	131.44	1243	1285	1235	1610	868	1239	1265.23	4.59	20296	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2944	3.00	0.39	12	0.05	427.00	3288.00	1720	20230525	-25.52	1125	20230313	13.87	1378	-7.04	20240103	1216	5.35	20240125	1720	-25.52	20230525	1125	13.87	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
8	20240229	100421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1264	25	2	2.02	65485284	52302	56.28	1243	1265	1235	1610	868	1239	1252.06	4.59	15800	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2905	2.96	0.38	12	0.02	427.00	3288.00	1720	20230525	-26.51	1125	20230313	12.36	1378	-8.27	20240103	1216	3.95	20240125	1720	-26.51	20230525	1125	12.36	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
9	20240229	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1239	0	3	0.00	5993752	4834	5.20	1243	1243	1235	1610	868	1239	1239.92	4.59	1266	1253	1245	1238	1230	1223	1242	1227	1149	371	500	940	1	1	229808457	2847	2.90	0.38	12	0.00	427.00	3288.00	1720	20230525	-27.97	1125	20230313	10.13	1378	-10.09	20240103	1216	1.89	20240125	1720	-27.97	20230525	1125	10.13	20230313	0.70	N	035890	500	1149 억	10538374	N	N	0	N	N
10	20240228	160357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1239	4	2	0.32	113444078	91696	48.23	1246	1246	1231	1605	865	1235	1237.11	4.61	4128	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2847	2.90	0.38	12	0.04	427.00	3288.00	1720	20230525	-27.97	1125	20230313	10.13	1378	-10.09	20240103	1216	1.89	20240125	1720	-27.97	20230525	1125	10.13	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
11	20240228	150359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1240	5	2	0.40	98493447	79631	41.88	1246	1246	1231	1605	865	1235	1236.87	4.61	3321	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2850	2.90	0.38	12	0.03	427.00	3288.00	1720	20230525	-27.91	1125	20230313	10.22	1378	-10.01	20240103	1216	1.97	20240125	1720	-27.91	20230525	1125	10.22	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
12	20240228	140421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1241	6	2	0.49	89483350	72366	38.06	1246	1246	1231	1605	865	1235	1236.54	4.61	3022	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2852	2.91	0.38	12	0.03	427.00	3288.00	1720	20230525	-27.85	1125	20230313	10.31	1378	-9.94	20240103	1216	2.06	20240125	1720	-27.85	20230525	1125	10.31	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
13	20240228	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1237	2	2	0.16	75929768	61422	32.31	1246	1246	1231	1605	865	1235	1236.20	4.61	-1074	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2843	2.90	0.38	12	0.03	427.00	3288.00	1720	20230525	-28.08	1125	20230313	9.96	1378	-10.23	20240103	1216	1.73	20240125	1720	-28.08	20230525	1125	9.96	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
14	20240228	120423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1234	-1	5	-0.08	68768812	55629	29.26	1246	1246	1231	1605	865	1235	1236.20	4.61	-2645	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2836	2.89	0.38	12	0.02	427.00	3288.00	1720	20230525	-28.26	1125	20230313	9.69	1378	-10.45	20240103	1216	1.48	20240125	1720	-28.26	20230525	1125	9.69	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
15	20240228	110403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1237	2	2	0.16	39707799	32075	16.87	1246	1246	1235	1605	865	1235	1237.97	4.61	-3347	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2843	2.90	0.38	12	0.01	427.00	3288.00	1720	20230525	-28.08	1125	20230313	9.96	1378	-10.23	20240103	1216	1.73	20240125	1720	-28.08	20230525	1125	9.96	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
16	20240228	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1237	2	2	0.16	19363180	15631	8.22	1246	1246	1235	1605	865	1235	1238.77	4.61	-3435	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2843	2.90	0.38	12	0.01	427.00	3288.00	1720	20230525	-28.08	1125	20230313	9.96	1378	-10.23	20240103	1216	1.73	20240125	1720	-28.08	20230525	1125	9.96	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
17	20240228	090421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1245	10	2	0.81	2688388	2159	1.14	1246	1246	1235	1605	865	1235	1245.20	4.61	-1030	1281	1258	1244	1221	1207	1251	1214	1149	370	500	930	1	1	229808457	2861	2.92	0.38	12	0.00	427.00	3288.00	1720	20230525	-27.62	1125	20230313	10.67	1378	-9.65	20240103	1216	2.38	20240125	1720	-27.62	20230525	1125	10.67	20230313	0.70	N	035890	500	1149 억	10584424	N	N	66	N	N
18	20240227	160421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1235	-15	5	-1.20	234747511	189416	100.00	1267	1267	1230	1625	875	1250	1239.32	4.63	-46423	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2838	2.89	0.38	12	0.08	427.00	3288.00	1720	20230525	-28.20	1125	20230313	9.78	1378	-10.38	20240103	1216	1.56	20240125	1720	-28.20	20230525	1125	9.78	20230313	0.70	N	035890	500	1149 억	10631348	N	N	66	N	N
19	20240227	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1239	-11	5	-0.88	213292208	172008	90.81	1267	1267	1230	1625	875	1250	1240.01	4.63	-46613	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2847	2.90	0.38	12	0.07	427.00	3288.00	1720	20230525	-27.97	1125	20230313	10.13	1378	-10.09	20240103	1216	1.89	20240125	1720	-27.97	20230525	1125	10.13	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
20	20240227	140419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1237	-13	5	-1.04	160229894	129024	68.12	1267	1267	1234	1625	875	1250	1241.86	4.63	-19190	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2843	2.90	0.38	12	0.06	427.00	3288.00	1720	20230525	-28.08	1125	20230313	9.96	1378	-10.23	20240103	1216	1.73	20240125	1720	-28.08	20230525	1125	9.96	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
21	20240227	130352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1236	-14	5	-1.12	123099957	98984	52.26	1267	1267	1236	1625	875	1250	1243.63	4.63	-8940	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2840	2.89	0.38	12	0.04	427.00	3288.00	1720	20230525	-28.14	1125	20230313	9.87	1378	-10.30	20240103	1216	1.64	20240125	1720	-28.14	20230525	1125	9.87	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
22	20240227	120423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1238	-12	5	-0.96	106428942	85513	45.15	1267	1267	1237	1625	875	1250	1244.59	4.63	-7657	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2845	2.90	0.38	12	0.04	427.00	3288.00	1720	20230525	-28.02	1125	20230313	10.04	1378	-10.16	20240103	1216	1.81	20240125	1720	-28.02	20230525	1125	10.04	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
23	20240227	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1241	-9	5	-0.72	82916099	66528	35.12	1267	1267	1237	1625	875	1250	1246.33	4.63	-4749	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2852	2.91	0.38	12	0.03	427.00	3288.00	1720	20230525	-27.85	1125	20230313	10.31	1378	-9.94	20240103	1216	2.06	20240125	1720	-27.85	20230525	1125	10.31	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
24	20240227	100418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1245	-5	5	-0.40	52661991	42127	22.24	1267	1267	1241	1625	875	1250	1250.08	4.63	-7417	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2861	2.92	0.38	12	0.02	427.00	3288.00	1720	20230525	-27.62	1125	20230313	10.67	1378	-9.65	20240103	1216	2.38	20240125	1720	-27.62	20230525	1125	10.67	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
25	20240227	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1254	4	2	0.32	7838249	6206	3.28	1267	1267	1251	1625	875	1250	1263.01	4.63	-2883	1272	1260	1249	1237	1226	1255	1232	1149	375	500	950	1	1	229808457	2882	2.94	0.38	12	0.00	427.00	3288.00	1720	20230525	-27.09	1125	20230313	11.47	1378	-9.00	20240103	1216	3.12	20240125	1720	-27.09	20230525	1125	11.47	20230313	0.70	N	035890	500	1149 억	10631348	N	N	90	N	N
26	20240226	160419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-12	5	-0.95	236249316	189290	72.31	1254	1261	1238	1640	884	1262	1248.08	4.65	-44364	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2873	2.93	0.38	12	0.08	427.00	3288.00	1720	20230525	-27.33	1125	20230313	11.11	1378	-9.29	20240103	1216	2.80	20240125	1720	-27.33	20230525	1125	11.11	20230313	0.70	N	035890	500	1149 억	10676327	N	N	90	N	N
27	20240226	150419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1259	-3	5	-0.24	227339563	182171	69.59	1254	1261	1238	1640	884	1262	1247.95	4.65	-41569	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2893	2.95	0.38	12	0.08	427.00	3288.00	1720	20230525	-26.80	1125	20230313	11.91	1378	-8.64	20240103	1216	3.54	20240125	1720	-26.80	20230525	1125	11.91	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
28	20240226	140419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-16	5	-1.27	192739332	154518	59.03	1254	1261	1238	1640	884	1262	1247.36	4.65	-34639	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2863	2.92	0.38	12	0.07	427.00	3288.00	1720	20230525	-27.56	1125	20230313	10.76	1378	-9.58	20240103	1216	2.47	20240125	1720	-27.56	20230525	1125	10.76	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
29	20240226	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-12	5	-0.95	173962564	139476	53.28	1254	1261	1238	1640	884	1262	1247.26	4.65	-33590	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2873	2.93	0.38	12	0.06	427.00	3288.00	1720	20230525	-27.33	1125	20230313	11.11	1378	-9.29	20240103	1216	2.80	20240125	1720	-27.33	20230525	1125	11.11	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
30	20240226	120416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-12	5	-0.95	159069590	127548	48.73	1254	1261	1238	1640	884	1262	1247.14	4.65	-30744	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2873	2.93	0.38	12	0.06	427.00	3288.00	1720	20230525	-27.33	1125	20230313	11.11	1378	-9.29	20240103	1216	2.80	20240125	1720	-27.33	20230525	1125	11.11	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
31	20240226	110414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1242	-20	5	-1.58	110923977	88928	33.97	1254	1261	1238	1640	884	1262	1247.35	4.65	-29868	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2854	2.91	0.38	12	0.04	427.00	3288.00	1720	20230525	-27.79	1125	20230313	10.40	1378	-9.87	20240103	1216	2.14	20240125	1720	-27.79	20230525	1125	10.40	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
32	20240226	100412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1247	-15	5	-1.19	61718846	49334	18.85	1254	1261	1245	1640	884	1262	1251.04	4.65	-8707	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2866	2.92	0.38	12	0.02	427.00	3288.00	1720	20230525	-27.50	1125	20230313	10.84	1378	-9.51	20240103	1216	2.55	20240125	1720	-27.50	20230525	1125	10.84	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
33	20240226	090412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-2	5	-0.16	8830252	7037	2.69	1254	1261	1252	1640	884	1262	1254.83	4.65	-524	1275	1268	1260	1253	1245	1264	1249	1149	378	500	950	1	1	229808457	2896	2.95	0.38	12	0.00	427.00	3288.00	1720	20230525	-26.74	1125	20230313	12.00	1378	-8.56	20240103	1216	3.62	20240125	1720	-26.74	20230525	1125	12.00	20230313	0.70	N	035890	500	1149 억	10676327	N	N	0	N	N
34	20240223	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-4	5	-0.32	328904543	261752	176.55	1263	1267	1252	1645	887	1266	1256.55	4.67	-45304	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2900	2.96	0.38	12	0.11	427.00	3288.00	1720	20230525	-26.63	1120	20230217	12.68	1378	-8.42	20240103	1216	3.78	20240125	1720	-26.63	20230525	1125	12.18	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
35	20240223	150411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1258	-8	5	-0.63	316362386	251789	169.83	1263	1267	1252	1645	887	1266	1256.46	4.67	-42966	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2891	2.95	0.38	12	0.11	427.00	3288.00	1720	20230525	-26.86	1120	20230217	12.32	1378	-8.71	20240103	1216	3.45	20240125	1720	-26.86	20230525	1125	11.82	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
36	20240223	140413	57	100.00	KOSDAQ	건설	N	N	N	N	N	1252	-14	5	-1.11	259497251	206502	139.28	1263	1267	1252	1645	887	1266	1256.63	4.67	-41869	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2877	2.93	0.38	12	0.09	427.00	3288.00	1720	20230525	-27.21	1120	20230217	11.79	1378	-9.14	20240103	1216	2.96	20240125	1720	-27.21	20230525	1125	11.29	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
37	20240223	130411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1252	-14	5	-1.11	230691997	183508	123.78	1263	1267	1252	1645	887	1266	1257.12	4.67	-41451	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2877	2.93	0.38	12	0.08	427.00	3288.00	1720	20230525	-27.21	1120	20230217	11.79	1378	-9.14	20240103	1216	2.96	20240125	1720	-27.21	20230525	1125	11.29	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
38	20240223	120411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1257	-9	5	-0.71	163756245	130110	87.76	1263	1267	1254	1645	887	1266	1258.60	4.67	-17510	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2889	2.94	0.38	12	0.06	427.00	3288.00	1720	20230525	-26.92	1120	20230217	12.23	1378	-8.78	20240103	1216	3.37	20240125	1720	-26.92	20230525	1125	11.73	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
39	20240223	110409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1258	-8	5	-0.63	109521604	86950	58.65	1263	1267	1258	1645	887	1266	1259.59	4.67	-11276	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2891	2.95	0.38	12	0.04	427.00	3288.00	1720	20230525	-26.86	1120	20230217	12.32	1378	-8.71	20240103	1216	3.45	20240125	1720	-26.86	20230525	1125	11.82	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
40	20240223	100408	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	-5	5	-0.39	40283052	31959	21.56	1263	1267	1259	1645	887	1266	1260.46	4.67	-8498	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2898	2.95	0.38	12	0.01	427.00	3288.00	1720	20230525	-26.69	1120	20230217	12.59	1378	-8.49	20240103	1216	3.70	20240125	1720	-26.69	20230525	1125	12.09	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
41	20240223	090410	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-4	5	-0.32	1668976	1322	0.89	1263	1266	1262	1645	887	1266	1262.46	4.67	-913	1282	1274	1267	1259	1252	1270	1255	1149	379	500	960	1	1	229808457	2900	2.96	0.38	12	0.00	427.00	3288.00	1720	20230525	-26.63	1120	20230217	12.68	1378	-8.42	20240103	1216	3.78	20240125	1720	-26.63	20230525	1125	12.18	20230313	0.69	N	035890	500	1149 억	10721482	N	N	0	N	N
42	20240222	160403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1266	-4	5	-0.31	187185550	148088	71.57	1270	1275	1260	1651	889	1270	1264.02	4.68	-33838	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2909	2.96	0.39	12	0.06	427.00	3288.00	1720	20230525	-26.40	1118	20230216	13.24	1378	-8.13	20240103	1216	4.11	20240125	1720	-26.40	20230525	1125	12.53	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
43	20240222	150412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1264	-6	5	-0.47	181780568	143816	69.51	1270	1275	1260	1651	889	1270	1263.98	4.68	-32085	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2905	2.96	0.38	12	0.06	427.00	3288.00	1720	20230525	-26.51	1118	20230216	13.06	1378	-8.27	20240103	1216	3.95	20240125	1720	-26.51	20230525	1125	12.36	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
44	20240222	140410	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-8	5	-0.63	158021342	124991	60.41	1270	1275	1260	1651	889	1270	1264.26	4.68	-23766	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2900	2.96	0.38	12	0.05	427.00	3288.00	1720	20230525	-26.63	1118	20230216	12.88	1378	-8.42	20240103	1216	3.78	20240125	1720	-26.63	20230525	1125	12.18	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
45	20240222	130402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	-9	5	-0.71	150078122	118693	57.36	1270	1275	1260	1651	889	1270	1264.42	4.68	-23709	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2898	2.95	0.38	12	0.05	427.00	3288.00	1720	20230525	-26.69	1118	20230216	12.79	1378	-8.49	20240103	1216	3.70	20240125	1720	-26.69	20230525	1125	12.09	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
46	20240222	120410	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-10	5	-0.79	130756866	103395	49.97	1270	1275	1260	1651	889	1270	1264.63	4.68	-23666	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2896	2.95	0.38	12	0.04	427.00	3288.00	1720	20230525	-26.74	1118	20230216	12.70	1378	-8.56	20240103	1216	3.62	20240125	1720	-26.74	20230525	1125	12.00	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
47	20240222	110406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	-5	5	-0.39	88612930	70022	33.84	1270	1275	1260	1651	889	1270	1265.50	4.68	-19769	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2907	2.96	0.38	12	0.03	427.00	3288.00	1720	20230525	-26.45	1118	20230216	13.15	1378	-8.20	20240103	1216	4.03	20240125	1720	-26.45	20230525	1125	12.44	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
48	20240222	100402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	1	2	0.08	71178725	56265	27.19	1270	1275	1260	1651	889	1270	1265.06	4.68	-17856	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2921	2.98	0.39	12	0.02	427.00	3288.00	1720	20230525	-26.10	1118	20230216	13.69	1378	-7.76	20240103	1216	4.52	20240125	1720	-26.10	20230525	1125	12.98	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
49	20240222	090409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	0	3	0.00	3131917	2466	1.19	1270	1272	1270	1651	889	1270	1270.04	4.68	-955	1294	1281	1274	1261	1254	1278	1258	1149	381	500	960	1	1	229808457	2919	2.97	0.39	12	0.00	427.00	3288.00	1720	20230525	-26.16	1118	20230216	13.60	1378	-7.84	20240103	1216	4.44	20240125	1720	-26.16	20230525	1125	12.89	20230313	0.68	N	035890	500	1149 억	10756326	N	N	14	N	N
50	20240221	160406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	-17	5	-1.32	262830936	206545	131.99	1281	1287	1267	1673	901	1287	1272.51	4.70	-47224	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2919	2.97	0.39	12	0.09	427.00	3288.00	1720	20230525	-26.16	1115	20230215	13.90	1378	-7.84	20240103	1216	4.44	20240125	1720	-26.16	20230525	1125	12.89	20230313	0.69	N	035890	500	1149 억	10803538	N	N	14	N	N
51	20240221	150402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-16	5	-1.24	235367473	184940	118.18	1281	1287	1267	1673	901	1287	1272.67	4.70	-50966	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2921	2.98	0.39	12	0.08	427.00	3288.00	1720	20230525	-26.10	1115	20230215	13.99	1378	-7.76	20240103	1216	4.52	20240125	1720	-26.10	20230525	1125	12.98	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
52	20240221	140404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-16	5	-1.24	209905734	164901	105.38	1281	1287	1267	1673	901	1287	1272.92	4.70	-42492	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2921	2.98	0.39	12	0.07	427.00	3288.00	1720	20230525	-26.10	1115	20230215	13.99	1378	-7.76	20240103	1216	4.52	20240125	1720	-26.10	20230525	1125	12.98	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
53	20240221	130404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-16	5	-1.24	149247240	117154	74.87	1281	1287	1267	1673	901	1287	1273.94	4.70	-40332	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2921	2.98	0.39	12	0.05	427.00	3288.00	1720	20230525	-26.10	1115	20230215	13.99	1378	-7.76	20240103	1216	4.52	20240125	1720	-26.10	20230525	1125	12.98	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
54	20240221	120405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-12	5	-0.93	109698606	86042	54.98	1281	1287	1267	1673	901	1287	1274.94	4.70	-26890	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2930	2.99	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.87	1115	20230215	14.35	1378	-7.47	20240103	1216	4.85	20240125	1720	-25.87	20230525	1125	13.33	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
55	20240221	110406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-12	5	-0.93	94186609	73864	47.20	1281	1287	1267	1673	901	1287	1275.14	4.70	-21371	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2930	2.99	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.87	1115	20230215	14.35	1378	-7.47	20240103	1216	4.85	20240125	1720	-25.87	20230525	1125	13.33	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
56	20240221	100403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-12	5	-0.93	60540400	47450	30.32	1281	1287	1267	1673	901	1287	1275.88	4.70	-15833	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2930	2.99	0.39	12	0.02	427.00	3288.00	1720	20230525	-25.87	1115	20230215	14.35	1378	-7.47	20240103	1216	4.85	20240125	1720	-25.87	20230525	1125	13.33	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
57	20240221	090402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-7	5	-0.54	2849621	2225	1.42	1281	1287	1280	1673	901	1287	1280.73	4.70	-454	1305	1295	1290	1280	1275	1293	1278	1149	386	500	970	1	1	229808457	2942	3.00	0.39	12	0.00	427.00	3288.00	1720	20230525	-25.58	1115	20230215	14.80	1378	-7.11	20240103	1216	5.26	20240125	1720	-25.58	20230525	1125	13.78	20230313	0.69	N	035890	500	1149 억	10803538	N	N	5459	N	N
58	20240220	160358	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	-9	5	-0.69	200269967	155487	41.66	1300	1300	1285	1684	908	1296	1288.02	4.74	-81869	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2958	3.01	0.39	12	0.07	427.00	3288.00	1720	20230525	-25.17	1115	20230215	15.43	1378	-6.60	20240103	1216	5.84	20240125	1720	-25.17	20230525	1125	14.40	20230313	0.69	N	035890	500	1149 억	10886952	N	N	5459	N	N
59	20240220	150401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-10	5	-0.77	182744432	141857	38.01	1300	1300	1285	1684	908	1296	1288.23	4.74	-78732	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2955	3.01	0.39	12	0.06	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1125	14.31	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
60	20240220	140401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	-9	5	-0.69	158161933	122742	32.89	1300	1300	1285	1684	908	1296	1288.57	4.74	-66022	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2958	3.01	0.39	12	0.05	427.00	3288.00	1720	20230525	-25.17	1115	20230215	15.43	1378	-6.60	20240103	1216	5.84	20240125	1720	-25.17	20230525	1125	14.40	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
61	20240220	130402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	-9	5	-0.69	129885777	100759	27.00	1300	1300	1285	1684	908	1296	1289.07	4.74	-52299	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2958	3.01	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.17	1115	20230215	15.43	1378	-6.60	20240103	1216	5.84	20240125	1720	-25.17	20230525	1125	14.40	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
62	20240220	120359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	-7	5	-0.54	114892592	89109	23.88	1300	1300	1285	1684	908	1296	1289.35	4.74	-43508	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2962	3.02	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.06	1115	20230215	15.61	1378	-6.46	20240103	1216	6.00	20240125	1720	-25.06	20230525	1125	14.58	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
63	20240220	110400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-10	5	-0.77	98499101	76391	20.47	1300	1300	1285	1684	908	1296	1289.41	4.74	-34965	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2955	3.01	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1125	14.31	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
64	20240220	100350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	-8	5	-0.62	60576607	46938	12.58	1300	1300	1285	1684	908	1296	1290.57	4.74	-17931	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2960	3.02	0.39	12	0.02	427.00	3288.00	1720	20230525	-25.12	1115	20230215	15.52	1378	-6.53	20240103	1216	5.92	20240125	1720	-25.12	20230525	1125	14.49	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
65	20240220	090402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	-6	5	-0.46	17880193	13837	3.71	1300	1300	1285	1684	908	1296	1292.20	4.74	1228	1318	1307	1291	1280	1264	1312	1285	1149	388	500	980	1	1	229808457	2965	3.02	0.39	12	0.01	427.00	3288.00	1720	20230525	-25.00	1115	20230215	15.70	1378	-6.39	20240103	1216	6.09	20240125	1720	-25.00	20230525	1125	14.67	20230313	0.69	N	035890	500	1149 억	10886952	N	N	0	N	N
66	20240219	160401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1296	21	2	1.65	478730099	370617	281.12	1275	1302	1275	1657	893	1275	1291.71	4.69	100647	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2978	3.04	0.39	12	0.16	427.00	3288.00	1720	20230525	-24.65	1115	20230215	16.23	1378	-5.95	20240103	1216	6.58	20240125	1720	-24.65	20230525	1125	15.20	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
67	20240219	150403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1294	19	2	1.49	394649063	305522	231.75	1275	1302	1275	1657	893	1275	1291.72	4.69	96471	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2974	3.03	0.39	12	0.13	427.00	3288.00	1720	20230525	-24.77	1115	20230215	16.05	1378	-6.10	20240103	1216	6.41	20240125	1720	-24.77	20230525	1125	15.02	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
68	20240219	140403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1293	18	2	1.41	356022729	275635	209.08	1275	1302	1275	1657	893	1275	1291.65	4.69	86245	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2971	3.03	0.39	12	0.12	427.00	3288.00	1720	20230525	-24.83	1115	20230215	15.96	1378	-6.17	20240103	1216	6.33	20240125	1720	-24.83	20230525	1125	14.93	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
69	20240219	130403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	20	2	1.57	320299181	248007	188.12	1275	1302	1275	1657	893	1275	1291.49	4.69	79090	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2976	3.03	0.39	12	0.11	427.00	3288.00	1720	20230525	-24.71	1115	20230215	16.14	1378	-6.02	20240103	1216	6.50	20240125	1720	-24.71	20230525	1125	15.11	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
70	20240219	120402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	20	2	1.57	290307779	224828	170.54	1275	1302	1275	1657	893	1275	1291.24	4.69	73691	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2976	3.03	0.39	12	0.10	427.00	3288.00	1720	20230525	-24.71	1115	20230215	16.14	1378	-6.02	20240103	1216	6.50	20240125	1720	-24.71	20230525	1125	15.11	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
71	20240219	110401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	14	2	1.10	258005759	199849	151.59	1275	1302	1275	1657	893	1275	1291.00	4.69	66996	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2962	3.02	0.39	12	0.09	427.00	3288.00	1720	20230525	-25.06	1115	20230215	15.61	1378	-6.46	20240103	1216	6.00	20240125	1720	-25.06	20230525	1125	14.58	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
72	20240219	100359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	20	2	1.57	192458573	149062	113.07	1275	1302	1275	1657	893	1275	1291.13	4.69	63255	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2976	3.03	0.39	12	0.06	427.00	3288.00	1720	20230525	-24.71	1115	20230215	16.14	1378	-6.02	20240103	1216	6.50	20240125	1720	-24.71	20230525	1125	15.11	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
73	20240219	090400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	7	2	0.55	5590475	4379	3.32	1275	1282	1275	1657	893	1275	1276.66	4.69	-224	1295	1284	1277	1266	1259	1281	1263	1149	382	500	960	1	1	229808457	2946	3.00	0.39	12	0.00	427.00	3288.00	1720	20230525	-25.47	1115	20230215	14.98	1378	-6.97	20240103	1216	5.43	20240125	1720	-25.47	20230525	1125	13.96	20230313	0.69	N	035890	500	1149 억	10786567	N	N	7	N	N
74	20240216	160357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-6	5	-0.47	167901812	131602	58.17	1288	1288	1270	1665	897	1281	1275.83	4.70	-6168	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2930	2.99	0.39	12	0.06	427.00	3288.00	1720	20230525	-25.87	1115	20230215	14.35	1378	-7.47	20240103	1216	4.85	20240125	1720	-25.87	20230525	1118	14.04	20230216	0.70	N	035890	500	1149 억	10792739	N	N	7	N	N
75	20240216	150359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	-3	5	-0.23	145013178	113654	50.24	1288	1288	1270	1665	897	1281	1275.92	4.70	-8341	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2937	2.99	0.39	12	0.05	427.00	3288.00	1720	20230525	-25.70	1115	20230215	14.62	1378	-7.26	20240103	1216	5.10	20240125	1720	-25.70	20230525	1118	14.31	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
76	20240216	140402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-1	5	-0.08	112436885	88151	38.97	1288	1288	1270	1665	897	1281	1275.50	4.70	-14248	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2942	3.00	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.58	1115	20230215	14.80	1378	-7.11	20240103	1216	5.26	20240125	1720	-25.58	20230525	1118	14.49	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
77	20240216	130357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-2	5	-0.16	108501725	85075	37.61	1288	1288	1270	1665	897	1281	1275.37	4.70	-16696	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2939	3.00	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.64	1115	20230215	14.71	1378	-7.18	20240103	1216	5.18	20240125	1720	-25.64	20230525	1118	14.40	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
78	20240216	120359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1277	-4	5	-0.31	90850936	71269	31.50	1288	1288	1270	1665	897	1281	1274.76	4.70	-18759	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2935	2.99	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.76	1115	20230215	14.53	1378	-7.33	20240103	1216	5.02	20240125	1720	-25.76	20230525	1118	14.22	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
79	20240216	110401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-6	5	-0.47	75563337	59290	26.21	1288	1288	1270	1665	897	1281	1274.47	4.70	-19444	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2930	2.99	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.87	1115	20230215	14.35	1378	-7.47	20240103	1216	4.85	20240125	1720	-25.87	20230525	1118	14.04	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
80	20240216	100357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-7	5	-0.55	53755489	42168	18.64	1288	1288	1270	1665	897	1281	1274.79	4.70	-19769	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2928	2.98	0.39	12	0.02	427.00	3288.00	1720	20230525	-25.93	1115	20230215	14.26	1378	-7.55	20240103	1216	4.77	20240125	1720	-25.93	20230525	1118	13.95	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
81	20240216	090354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	5	2	0.39	951776	739	0.33	1288	1288	1286	1665	897	1281	1287.92	4.70	61	1299	1289	1281	1271	1263	1286	1268	1149	384	500	970	1	1	229808457	2955	3.01	0.39	12	0.00	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1118	15.03	20230216	0.70	N	035890	500	1149 억	10792739	N	N	0	N	N
82	20240215	160356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	-5	5	-0.39	289894002	226150	178.56	1289	1291	1273	1671	901	1286	1281.87	4.69	3844	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2944	3.00	0.39	12	0.10	427.00	3288.00	1720	20230525	-25.52	1115	20230215	14.89	1378	-7.04	20240103	1216	5.35	20240125	1720	-25.52	20230525	1115	14.89	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
83	20240215	150359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	-6	5	-0.47	265507822	207084	163.50	1289	1291	1273	1671	901	1286	1282.13	4.69	4397	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2942	3.00	0.39	12	0.09	427.00	3288.00	1720	20230525	-25.58	1115	20230215	14.80	1378	-7.11	20240103	1216	5.26	20240125	1720	-25.58	20230525	1115	14.80	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
84	20240215	140356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	0	3	0.00	238684222	186144	146.97	1289	1291	1273	1671	901	1286	1282.26	4.69	10579	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2955	3.01	0.39	12	0.08	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1115	15.34	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
85	20240215	130354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-2	5	-0.16	232712270	181497	143.30	1289	1291	1273	1671	901	1286	1282.18	4.69	13881	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2951	3.01	0.39	12	0.08	427.00	3288.00	1720	20230525	-25.35	1115	20230215	15.16	1378	-6.82	20240103	1216	5.59	20240125	1720	-25.35	20230525	1115	15.16	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
86	20240215	120357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	-3	5	-0.23	171213121	133678	105.54	1289	1291	1273	1671	901	1286	1280.79	4.69	19026	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2948	3.00	0.39	12	0.06	427.00	3288.00	1720	20230525	-25.41	1115	20230215	15.07	1378	-6.89	20240103	1216	5.51	20240125	1720	-25.41	20230525	1115	15.07	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
87	20240215	110355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	-3	5	-0.23	163147061	127394	100.58	1289	1291	1273	1671	901	1286	1280.65	4.69	19130	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2948	3.00	0.39	12	0.06	427.00	3288.00	1720	20230525	-25.41	1115	20230215	15.07	1378	-6.89	20240103	1216	5.51	20240125	1720	-25.41	20230525	1115	15.07	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
88	20240215	100353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	0	3	0.00	17884696	13902	10.98	1289	1291	1282	1671	901	1286	1286.48	4.69	-97	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2955	3.01	0.39	12	0.01	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1115	15.34	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
89	20240215	090353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-2	5	-0.16	6128149	4759	3.76	1289	1289	1284	1671	901	1286	1287.70	4.69	542	1297	1291	1283	1277	1269	1294	1280	1149	385	500	970	1	1	229808457	2951	3.01	0.39	12	0.00	427.00	3288.00	1720	20230525	-25.35	1115	20230215	15.16	1378	-6.82	20240103	1216	5.59	20240125	1720	-25.35	20230525	1115	15.16	20230215	0.71	N	035890	500	1149 억	10788868	N	N	2106	N	N
90	20240214	160352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	0	3	0.00	161753785	126229	36.84	1285	1289	1275	1671	901	1286	1281.40	4.70	9514	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2955	3.01	0.39	12	0.05	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1115	15.34	20230215	0.69	N	035890	500	1149 억	10797841	N	N	2073	N	N
91	20240214	150353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	2	2	0.16	142829131	111527	32.55	1285	1289	1275	1671	901	1286	1280.67	4.70	10268	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2960	3.02	0.39	12	0.05	427.00	3288.00	1720	20230525	-25.12	1115	20230215	15.52	1378	-6.53	20240103	1216	5.92	20240125	1720	-25.12	20230525	1115	15.52	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
92	20240214	140351	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-1	5	-0.08	112440350	87895	25.65	1285	1286	1275	1671	901	1286	1279.26	4.70	4741	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2953	3.01	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.29	1115	20230215	15.25	1378	-6.75	20240103	1216	5.67	20240125	1720	-25.29	20230525	1115	15.25	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
93	20240214	130353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	-4	5	-0.31	93672162	73245	21.37	1285	1286	1275	1671	901	1286	1278.89	4.70	-1444	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2946	3.00	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.47	1115	20230215	14.98	1378	-6.97	20240103	1216	5.43	20240125	1720	-25.47	20230525	1115	14.98	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
94	20240214	120349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-7	5	-0.54	87842417	68693	20.05	1285	1286	1275	1671	901	1286	1278.77	4.70	63	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2939	3.00	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.64	1115	20230215	14.71	1378	-7.18	20240103	1216	5.18	20240125	1720	-25.64	20230525	1115	14.71	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
95	20240214	110354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-7	5	-0.54	84038076	65721	19.18	1285	1286	1275	1671	901	1286	1278.71	4.70	65	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2939	3.00	0.39	12	0.03	427.00	3288.00	1720	20230525	-25.64	1115	20230215	14.71	1378	-7.18	20240103	1216	5.18	20240125	1720	-25.64	20230525	1115	14.71	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
96	20240214	090347	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-1	5	-0.08	3109686	2420	0.71	1285	1285	1284	1671	901	1286	1284.98	4.70	-688	1307	1296	1284	1273	1261	1302	1279	1149	385	500	970	1	1	229808457	2953	3.01	0.39	12	0.00	427.00	3288.00	1720	20230525	-25.29	1115	20230215	15.25	1378	-6.75	20240103	1216	5.67	20240125	1720	-25.29	20230525	1115	15.25	20230215	0.69	N	035890	500	1149 억	10797841	N	N	1319	N	N
97	20240213	160347	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	4	2	0.31	438397028	341561	127.85	1273	1295	1272	1666	898	1282	1283.50	4.68	50828	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2955	3.01	0.39	12	0.15	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1115	15.34	20230215	0.71	N	035890	500	1149 억	10747466	N	N	1319	N	N
98	20240213	150346	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	1	2	0.08	412789172	321665	120.40	1273	1295	1272	1666	898	1282	1283.29	4.68	52146	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2948	3.00	0.39	12	0.14	427.00	3288.00	1720	20230525	-25.41	1115	20230215	15.07	1378	-6.89	20240103	1216	5.51	20240125	1720	-25.41	20230525	1115	15.07	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N
99	20240213	140353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	4	2	0.31	359267648	279956	104.79	1273	1295	1272	1666	898	1282	1283.30	4.68	44282	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2955	3.01	0.39	12	0.12	427.00	3288.00	1720	20230525	-25.23	1115	20230215	15.34	1378	-6.68	20240103	1216	5.76	20240125	1720	-25.23	20230525	1115	15.34	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N
100	20240213	130349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	1	2	0.08	314602868	245153	91.76	1273	1295	1272	1666	898	1282	1283.29	4.68	35386	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2948	3.00	0.39	12	0.11	427.00	3288.00	1720	20230525	-25.41	1115	20230215	15.07	1378	-6.89	20240103	1216	5.51	20240125	1720	-25.41	20230525	1115	15.07	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N
101	20240213	120352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	1	2	0.08	265534371	206912	77.45	1273	1295	1272	1666	898	1282	1283.32	4.68	24528	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2948	3.00	0.39	12	0.09	427.00	3288.00	1720	20230525	-25.41	1115	20230215	15.07	1378	-6.89	20240103	1216	5.51	20240125	1720	-25.41	20230525	1115	15.07	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N
102	20240213	110351	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	0	3	0.00	232901531	181488	67.93	1273	1295	1272	1666	898	1282	1283.29	4.68	23448	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2946	3.00	0.39	12	0.08	427.00	3288.00	1720	20230525	-25.47	1115	20230215	14.98	1378	-6.97	20240103	1216	5.43	20240125	1720	-25.47	20230525	1115	14.98	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N
103	20240213	100320	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	5	2	0.39	132000017	102838	38.49	1273	1295	1272	1666	898	1282	1283.57	4.68	18215	1296	1288	1280	1272	1264	1293	1277	1149	384	500	970	1	1	229808457	2958	3.01	0.39	12	0.04	427.00	3288.00	1720	20230525	-25.17	1115	20230215	15.43	1378	-6.60	20240103	1216	5.84	20240125	1720	-25.17	20230525	1115	15.43	20230215	0.71	N	035890	500	1149 억	10747466	N	N	108	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History