KissMeData/389260/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161157	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12400	-900	5	-6.77	849889990	67134	231.16	13270	13290	12400	17290	9310	13300	12664.36	0.98	-30954	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2114	7.73	1.98	12	0.39	1604.00	6278.00	31700	20230404	-60.88	12400	20240229	0.00	19120	-35.15	20240108	12400	0.00	20240229	31700	-60.88	20230404	12400	0.00	20240229	1.21	N	389260	100	17 억	167348	N	N	1	N	N
3	20240229	151204	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12770	-530	5	-3.98	391015920	30330	104.43	13270	13290	12760	17290	9310	13300	12892.05	0.98	-18523	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2177	7.96	2.03	12	0.18	1604.00	6278.00	31700	20230404	-59.72	12760	20240229	0.08	19120	-33.21	20240108	12760	0.08	20240229	31700	-59.72	20230404	12760	0.08	20240229	1.21	N	389260	100	17 억	167348	N	N	1	N	N
4	20240229	141204	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12820	-480	5	-3.61	274018070	21186	72.95	13270	13290	12800	17290	9310	13300	12933.92	0.98	-12693	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2186	7.99	2.04	12	0.12	1604.00	6278.00	31700	20230404	-59.56	12800	20240229	0.16	19120	-32.95	20240108	12800	0.16	20240229	31700	-59.56	20230404	12800	0.16	20240229	1.21	N	389260	100	17 억	167348	N	N	1	N	N
5	20240229	131201	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12840	-460	5	-3.46	206100370	15895	54.73	13270	13290	12800	17290	9310	13300	12966.36	0.98	-8695	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2189	8.00	2.05	12	0.09	1604.00	6278.00	31700	20230404	-59.50	12800	20240229	0.31	19120	-32.85	20240108	12800	0.31	20240229	31700	-59.50	20230404	12800	0.31	20240229	1.21	N	389260	100	17 억	167348	N	N	1	N	N
6	20240229	121201	57	100.00	KOSDAQ		건설	N	N	N	N	N	13000	-300	5	-2.26	114355340	8776	30.22	13270	13290	12910	17290	9310	13300	13030.46	0.98	-4541	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2217	8.10	2.07	12	0.05	1604.00	6278.00	31700	20230404	-58.99	12810	20240228	1.48	19120	-32.01	20240108	12810	1.48	20240228	31700	-58.99	20230404	12810	1.48	20240228	1.21	N	389260	100	17 억	167348	N	N	1	N	N
7	20240229	111206	57	100.00	KOSDAQ		건설	N	N	N	N	N	13000	-300	5	-2.26	75944380	5812	20.01	13270	13290	12950	17290	9310	13300	13066.82	0.98	-2529	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2217	8.10	2.07	12	0.03	1604.00	6278.00	31700	20230404	-58.99	12810	20240228	1.48	19120	-32.01	20240108	12810	1.48	20240228	31700	-58.99	20230404	12810	1.48	20240228	1.21	N	389260	100	17 억	167348	N	N	1	N	N
8	20240229	101207	57	100.00	KOSDAQ		건설	N	N	N	N	N	12990	-310	5	-2.33	57620720	4401	15.15	13270	13290	12990	17290	9310	13300	13092.64	0.98	-1912	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2215	8.10	2.07	12	0.03	1604.00	6278.00	31700	20230404	-59.02	12810	20240228	1.41	19120	-32.06	20240108	12810	1.41	20240228	31700	-59.02	20230404	12810	1.41	20240228	1.21	N	389260	100	17 억	167348	N	N	1	N	N
9	20240229	091204	57	100.00	KOSDAQ		건설	N	N	N	N	N	13140	-160	5	-1.20	8749180	663	2.28	13270	13290	13140	17290	9310	13300	13196.35	0.98	-371	13720	13510	13160	12950	12600	13615	13055	17	3990	100	9570	10	1	17050000	2240	8.19	2.09	12	0.00	1604.00	6278.00	31700	20230404	-58.55	12810	20240228	2.58	19120	-31.28	20240108	12810	2.58	20240228	31700	-58.55	20230404	12810	2.58	20240228	1.21	N	389260	100	17 억	167348	N	N	1	N	N
10	20240228	161054	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13300	400	2	3.10	380705960	28882	68.34	12910	13370	12810	16770	9030	12900	13180.97	0.96	2717	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2268	8.29	2.12	12	0.17	1604.00	6278.00	31700	20230404	-58.04	12810	20240228	3.83	19120	-30.44	20240108	12810	3.83	20240228	31700	-58.04	20230404	12810	3.83	20240228	1.22	N	389260	100	17 억	164431	N	N	1	N	N
11	20240228	151052	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13190	290	2	2.25	348439810	26448	62.58	12910	13370	12810	16770	9030	12900	13174.52	0.96	3246	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2249	8.22	2.10	12	0.16	1604.00	6278.00	31700	20230404	-58.39	12810	20240228	2.97	19120	-31.01	20240108	12810	2.97	20240228	31700	-58.39	20230404	12810	2.97	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
12	20240228	141202	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13310	410	2	3.18	318095480	24152	57.14	12910	13370	12810	16770	9030	12900	13170.56	0.96	5115	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2269	8.30	2.12	12	0.14	1604.00	6278.00	31700	20230404	-58.01	12810	20240228	3.90	19120	-30.39	20240108	12810	3.90	20240228	31700	-58.01	20230404	12810	3.90	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
13	20240228	131150	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13340	440	2	3.41	252391390	19215	45.46	12910	13350	12810	16770	9030	12900	13135.12	0.96	4570	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2274	8.32	2.12	12	0.11	1604.00	6278.00	31700	20230404	-57.92	12810	20240228	4.14	19120	-30.23	20240108	12810	4.14	20240228	31700	-57.92	20230404	12810	4.14	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
14	20240228	121206	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13040	140	2	1.09	93830270	7200	17.04	12910	13150	12810	16770	9030	12900	13031.98	0.96	773	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2223	8.13	2.08	12	0.04	1604.00	6278.00	31700	20230404	-58.86	12810	20240228	1.80	19120	-31.80	20240108	12810	1.80	20240228	31700	-58.86	20230404	12810	1.80	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
15	20240228	111121	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13090	190	2	1.47	81030350	6220	14.72	12910	13150	12810	16770	9030	12900	13027.39	0.96	1124	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2232	8.16	2.09	12	0.04	1604.00	6278.00	31700	20230404	-58.71	12810	20240228	2.19	19120	-31.54	20240108	12810	2.19	20240228	31700	-58.71	20230404	12810	2.19	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
16	20240228	101202	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13000	100	2	0.78	41509290	3196	7.56	12910	13100	12810	16770	9030	12900	12987.89	0.96	164	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2217	8.10	2.07	12	0.02	1604.00	6278.00	31700	20230404	-58.99	12810	20240228	1.48	19120	-32.01	20240108	12810	1.48	20240228	31700	-58.99	20230404	12810	1.48	20240228	1.22	N	389260	100	17 억	164431	N	N	86	N	N
17	20240228	091206	57	100.00	KOSDAQ		건설	N	N	N	N	N	13060	160	2	1.24	2835360	219	0.52	12910	13100	12910	16770	9030	12900	12946.85	0.96	-24	13733	13316	13083	12666	12433	13200	12550	17	3870	100	9280	10	1	17050000	2227	8.14	2.08	12	0.00	1604.00	6278.00	31700	20230404	-58.80	12850	20240227	1.63	19120	-31.69	20240108	12850	1.63	20240227	31700	-58.80	20230404	12850	1.63	20240227	1.22	N	389260	100	17 억	164431	N	N	86	N	N
18	20240227	161201	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12900	-500	5	-3.73	550671980	42166	171.52	13400	13500	12850	17420	9380	13400	13059.63	1.06	-15717	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2199	8.04	2.05	12	0.25	1604.00	6278.00	31700	20230404	-59.31	12850	20240227	0.39	19120	-32.53	20240108	12850	0.39	20240227	31700	-59.31	20230404	12850	0.39	20240227	1.14	N	389260	100	17 억	180672	N	N	86	N	N
19	20240227	151201	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12940	-460	5	-3.43	535611290	41002	166.78	13400	13500	12850	17420	9380	13400	13063.05	1.06	-15478	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2206	8.07	2.06	12	0.24	1604.00	6278.00	31700	20230404	-59.18	12850	20240227	0.70	19120	-32.32	20240108	12850	0.70	20240227	31700	-59.18	20230404	12850	0.70	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
20	20240227	141159	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12850	-550	5	-4.10	499339500	38191	155.35	13400	13500	12850	17420	9380	13400	13074.80	1.06	-14518	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2191	8.01	2.05	12	0.22	1604.00	6278.00	31700	20230404	-59.46	12850	20240227	0.00	19120	-32.79	20240108	12850	0.00	20240227	31700	-59.46	20230404	12850	0.00	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
21	20240227	131121	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13090	-310	5	-2.31	278119330	21138	85.98	13400	13500	13070	17420	9380	13400	13157.32	1.06	-4543	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2232	8.16	2.09	12	0.12	1604.00	6278.00	31700	20230404	-58.71	13070	20240227	0.15	19120	-31.54	20240108	13070	0.15	20240227	31700	-58.71	20230404	13070	0.15	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
22	20240227	121201	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13100	-300	5	-2.24	232518110	17657	71.82	13400	13500	13070	17420	9380	13400	13168.61	1.06	-3947	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2234	8.17	2.09	12	0.10	1604.00	6278.00	31700	20230404	-58.68	13070	20240227	0.23	19120	-31.49	20240108	13070	0.23	20240227	31700	-58.68	20230404	13070	0.23	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
23	20240227	111203	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13100	-300	5	-2.24	209989100	15937	64.83	13400	13500	13090	17420	9380	13400	13176.20	1.06	-2645	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2234	8.17	2.09	12	0.09	1604.00	6278.00	31700	20230404	-58.68	13090	20240227	0.08	19120	-31.49	20240108	13090	0.08	20240227	31700	-58.68	20230404	13090	0.08	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
24	20240227	101157	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13150	-250	5	-1.87	151629020	11487	46.73	13400	13500	13100	17420	9380	13400	13200.05	1.06	-2798	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2242	8.20	2.09	12	0.07	1604.00	6278.00	31700	20230404	-58.52	13100	20240227	0.38	19120	-31.22	20240108	13100	0.38	20240227	31700	-58.52	20230404	13100	0.38	20240227	1.14	N	389260	100	17 억	180672	N	N	7	N	N
25	20240227	091201	57	100.00	KOSDAQ		건설	N	N	N	N	N	13270	-130	5	-0.97	30363000	2268	9.23	13400	13500	13270	17420	9380	13400	13387.57	1.06	-981	13580	13490	13340	13250	13100	13520	13280	17	4020	100	9640	10	1	17050000	2263	8.27	2.11	12	0.01	1604.00	6278.00	31700	20230404	-58.14	13190	20240226	0.61	19120	-30.60	20240108	13190	0.61	20240226	31700	-58.14	20230404	13190	0.61	20240226	1.14	N	389260	100	17 억	180672	N	N	7	N	N
26	20240226	161156	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13400	20	2	0.15	324989570	24473	43.66	13400	13430	13190	17390	9370	13380	13279.51	1.06	625	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2285	8.35	2.13	12	0.14	1604.00	6278.00	31700	20230404	-57.73	13190	20240226	1.59	19120	-29.92	20240108	13190	1.59	20240226	31700	-57.73	20230404	13190	1.59	20240226	1.14	N	389260	100	17 억	180059	N	N	7	N	N
27	20240226	151147	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13400	20	2	0.15	312818280	23565	42.04	13400	13400	13190	17390	9370	13380	13274.70	1.06	559	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2285	8.35	2.13	12	0.14	1604.00	6278.00	31700	20230404	-57.73	13190	20240226	1.59	19120	-29.92	20240108	13190	1.59	20240226	31700	-57.73	20230404	13190	1.59	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
28	20240226	141153	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13320	-60	5	-0.45	256614990	19348	34.52	13400	13400	13190	17390	9370	13380	13263.13	1.06	-111	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2271	8.30	2.12	12	0.11	1604.00	6278.00	31700	20230404	-57.98	13190	20240226	0.99	19120	-30.33	20240108	13190	0.99	20240226	31700	-57.98	20230404	13190	0.99	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
29	20240226	131145	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13270	-110	5	-0.82	233991810	17644	31.48	13400	13400	13190	17390	9370	13380	13261.83	1.06	-596	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2263	8.27	2.11	12	0.10	1604.00	6278.00	31700	20230404	-58.14	13190	20240226	0.61	19120	-30.60	20240108	13190	0.61	20240226	31700	-58.14	20230404	13190	0.61	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
30	20240226	121146	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13230	-150	5	-1.12	187063260	14103	25.16	13400	13400	13190	17390	9370	13380	13264.08	1.06	-2107	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2256	8.25	2.11	12	0.08	1604.00	6278.00	31700	20230404	-58.26	13190	20240226	0.30	19120	-30.81	20240108	13190	0.30	20240226	31700	-58.26	20230404	13190	0.30	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
31	20240226	111143	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13230	-150	5	-1.12	157879090	11898	21.23	13400	13400	13190	17390	9370	13380	13269.38	1.06	-2625	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2256	8.25	2.11	12	0.07	1604.00	6278.00	31700	20230404	-58.26	13190	20240226	0.30	19120	-30.81	20240108	13190	0.30	20240226	31700	-58.26	20230404	13190	0.30	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
32	20240226	101140	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13240	-140	5	-1.05	81477350	6118	10.92	13400	13400	13200	17390	9370	13380	13317.64	1.06	-1581	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2257	8.25	2.11	12	0.04	1604.00	6278.00	31700	20230404	-58.23	13200	20240226	0.30	19120	-30.75	20240108	13200	0.30	20240226	31700	-58.23	20230404	13200	0.30	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
33	20240226	091139	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13280	-100	5	-0.75	37192380	2793	4.98	13400	13400	13200	17390	9370	13380	13316.28	1.06	-1402	14200	13790	13540	13130	12880	13665	13005	17	4010	100	9630	10	1	17050000	2264	8.28	2.12	12	0.02	1604.00	6278.00	31700	20230404	-58.11	13200	20240226	0.61	19120	-30.54	20240108	13200	0.61	20240226	31700	-58.11	20230404	13200	0.61	20240226	1.14	N	389260	100	17 억	180059	N	N	710	N	N
34	20240223	161140	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13380	-420	5	-3.04	752136220	55740	157.48	13950	13950	13290	17940	9660	13800	13493.79	1.15	-16615	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2281	8.34	2.13	12	0.33	1604.00	6278.00	31700	20230404	-57.79	13290	20240223	0.68	19120	-30.02	20240108	13290	0.68	20240223	31700	-57.79	20230404	13290	0.68	20240223	1.15	N	389260	100	17 억	196694	N	N	701	N	N
35	20240223	151132	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13400	-400	5	-2.90	722881280	53554	151.30	13950	13950	13290	17940	9660	13800	13498.18	1.15	-15851	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2285	8.35	2.13	12	0.31	1604.00	6278.00	31700	20230404	-57.73	13290	20240223	0.83	19120	-29.92	20240108	13290	0.83	20240223	31700	-57.73	20230404	13290	0.83	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
36	20240223	141133	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13510	-290	5	-2.10	366549730	26980	76.22	13950	13950	13440	17940	9660	13800	13585.98	1.15	-16809	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2303	8.42	2.15	12	0.16	1604.00	6278.00	31700	20230404	-57.38	13440	20240223	0.52	19120	-29.34	20240108	13440	0.52	20240223	31700	-57.38	20230404	13440	0.52	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
37	20240223	131132	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13560	-240	5	-1.74	317730610	23374	66.04	13950	13950	13440	17940	9660	13800	13593.33	1.15	-14563	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2312	8.45	2.16	12	0.14	1604.00	6278.00	31700	20230404	-57.22	13440	20240223	0.89	19120	-29.08	20240108	13440	0.89	20240223	31700	-57.22	20230404	13440	0.89	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
38	20240223	121136	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13600	-200	5	-1.45	283161650	20828	58.84	13950	13950	13440	17940	9660	13800	13595.24	1.15	-12898	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2319	8.48	2.17	12	0.12	1604.00	6278.00	31700	20230404	-57.10	13440	20240223	1.19	19120	-28.87	20240108	13440	1.19	20240223	31700	-57.10	20230404	13440	1.19	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
39	20240223	111120	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13630	-170	5	-1.23	260148410	19133	54.05	13950	13950	13440	17940	9660	13800	13596.84	1.15	-12139	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2324	8.50	2.17	12	0.11	1604.00	6278.00	31700	20230404	-57.00	13440	20240223	1.41	19120	-28.71	20240108	13440	1.41	20240223	31700	-57.00	20230404	13440	1.41	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
40	20240223	101128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13590	-210	5	-1.52	227866110	16761	47.35	13950	13950	13440	17940	9660	13800	13595.02	1.15	-11238	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2317	8.47	2.16	12	0.10	1604.00	6278.00	31700	20230404	-57.13	13440	20240223	1.12	19120	-28.92	20240108	13440	1.12	20240223	31700	-57.13	20230404	13440	1.12	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
41	20240223	091131	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13570	-230	5	-1.67	86781620	6339	17.91	13950	13950	13560	17940	9660	13800	13690.11	1.15	-4248	14226	14012	13896	13682	13566	13955	13625	17	4140	100	9930	10	1	17050000	2314	8.46	2.16	12	0.04	1604.00	6278.00	31700	20230404	-57.19	13560	20240223	0.07	19120	-29.03	20240108	13560	0.07	20240223	31700	-57.19	20230404	13560	0.07	20240223	1.15	N	389260	100	17 억	196694	N	N	666	N	N
42	20240222	161116	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	-340	5	-2.40	488612470	35181	120.13	14000	14110	13780	18380	9900	14140	13888.81	1.17	-2744	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2353	8.60	2.20	12	0.21	1604.00	6278.00	31700	20230404	-56.47	13620	20240206	1.32	19120	-27.82	20240108	13620	1.32	20240206	31700	-56.47	20230404	13620	1.32	20240206	1.12	N	389260	100	17 억	199483	N	N	666	N	N
43	20240222	151126	57	100.00	KOSDAQ		건설	N	N	N	N	N	13830	-310	5	-2.19	454118470	32683	111.60	14000	14110	13780	18380	9900	14140	13894.64	1.17	-1774	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2358	8.62	2.20	12	0.19	1604.00	6278.00	31700	20230404	-56.37	13620	20240206	1.54	19120	-27.67	20240108	13620	1.54	20240206	31700	-56.37	20230404	13620	1.54	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
44	20240222	141123	57	100.00	KOSDAQ		건설	N	N	N	N	N	13830	-310	5	-2.19	414774100	29836	101.88	14000	14110	13780	18380	9900	14140	13901.80	1.17	-137	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2358	8.62	2.20	12	0.17	1604.00	6278.00	31700	20230404	-56.37	13620	20240206	1.54	19120	-27.67	20240108	13620	1.54	20240206	31700	-56.37	20230404	13620	1.54	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
45	20240222	131108	57	100.00	KOSDAQ		건설	N	N	N	N	N	13920	-220	5	-1.56	301728950	21671	74.00	14000	14110	13810	18380	9900	14140	13923.17	1.17	-827	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2373	8.68	2.22	12	0.13	1604.00	6278.00	31700	20230404	-56.09	13620	20240206	2.20	19120	-27.20	20240108	13620	2.20	20240206	31700	-56.09	20230404	13620	2.20	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
46	20240222	121119	57	100.00	KOSDAQ		건설	N	N	N	N	N	13980	-160	5	-1.13	270547560	19436	66.37	14000	14110	13810	18380	9900	14140	13919.92	1.17	280	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2384	8.72	2.23	12	0.11	1604.00	6278.00	31700	20230404	-55.90	13620	20240206	2.64	19120	-26.88	20240108	13620	2.64	20240206	31700	-55.90	20230404	13620	2.64	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
47	20240222	111119	57	100.00	KOSDAQ		건설	N	N	N	N	N	13940	-200	5	-1.41	229144570	16464	56.22	14000	14110	13810	18380	9900	14140	13917.92	1.17	1818	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2377	8.69	2.22	12	0.10	1604.00	6278.00	31700	20230404	-56.03	13620	20240206	2.35	19120	-27.09	20240108	13620	2.35	20240206	31700	-56.03	20230404	13620	2.35	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
48	20240222	101108	57	100.00	KOSDAQ		건설	N	N	N	N	N	13920	-220	5	-1.56	197274420	14177	48.41	14000	14110	13810	18380	9900	14140	13915.10	1.17	2367	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2373	8.68	2.22	12	0.08	1604.00	6278.00	31700	20230404	-56.09	13620	20240206	2.20	19120	-27.20	20240108	13620	2.20	20240206	31700	-56.09	20230404	13620	2.20	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
49	20240222	091128	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	-30	5	-0.21	22473070	1605	5.48	14000	14110	13980	18380	9900	14140	14001.91	1.17	550	14546	14342	14046	13842	13546	14445	13945	17	4240	100	10180	10	1	17050000	2406	8.80	2.25	12	0.01	1604.00	6278.00	31700	20230404	-55.49	13620	20240206	3.60	19120	-26.20	20240108	13620	3.60	20240206	31700	-55.49	20230404	13620	3.60	20240206	1.12	N	389260	100	17 억	199483	N	N	120	N	N
50	20240221	161113	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	340	2	2.46	408008580	29158	34.71	13800	14250	13750	17940	9660	13800	13993.02	1.16	1835	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2411	8.82	2.25	12	0.17	1604.00	6278.00	31700	20230404	-55.39	13620	20240206	3.82	19120	-26.05	20240108	13620	3.82	20240206	31700	-55.39	20230404	13620	3.82	20240206	1.11	N	389260	100	17 억	197600	N	N	120	N	N
51	20240221	151105	57	100.00	KOSDAQ		건설	N	N	N	N	N	14180	380	2	2.75	380643260	27222	32.41	13800	14250	13750	17940	9660	13800	13982.93	1.16	1214	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2418	8.84	2.26	12	0.16	1604.00	6278.00	31700	20230404	-55.27	13620	20240206	4.11	19120	-25.84	20240108	13620	4.11	20240206	31700	-55.27	20230404	13620	4.11	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
52	20240221	141102	57	100.00	KOSDAQ		건설	N	N	N	N	N	13830	30	2	0.22	193633740	13963	16.62	13800	14020	13750	17940	9660	13800	13867.63	1.16	-194	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2358	8.62	2.20	12	0.08	1604.00	6278.00	31700	20230404	-56.37	13620	20240206	1.54	19120	-27.67	20240108	13620	1.54	20240206	31700	-56.37	20230404	13620	1.54	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
53	20240221	131103	57	100.00	KOSDAQ		건설	N	N	N	N	N	13820	20	2	0.14	180264030	12999	15.48	13800	14020	13750	17940	9660	13800	13867.53	1.16	-261	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2356	8.62	2.20	12	0.08	1604.00	6278.00	31700	20230404	-56.40	13620	20240206	1.47	19120	-27.72	20240108	13620	1.47	20240206	31700	-56.40	20230404	13620	1.47	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
54	20240221	121107	57	100.00	KOSDAQ		건설	N	N	N	N	N	13850	50	2	0.36	166946810	12035	14.33	13800	14020	13750	17940	9660	13800	13871.77	1.16	-209	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2361	8.63	2.21	12	0.07	1604.00	6278.00	31700	20230404	-56.31	13620	20240206	1.69	19120	-27.56	20240108	13620	1.69	20240206	31700	-56.31	20230404	13620	1.69	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
55	20240221	111112	57	100.00	KOSDAQ		건설	N	N	N	N	N	13890	90	2	0.65	152809610	11017	13.12	13800	14020	13750	17940	9660	13800	13870.35	1.16	31	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2368	8.66	2.21	12	0.06	1604.00	6278.00	31700	20230404	-56.18	13620	20240206	1.98	19120	-27.35	20240108	13620	1.98	20240206	31700	-56.18	20230404	13620	1.98	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
56	20240221	101102	57	100.00	KOSDAQ		건설	N	N	N	N	N	13880	80	2	0.58	87120720	6285	7.48	13800	14020	13750	17940	9660	13800	13861.69	1.16	1932	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2367	8.65	2.21	12	0.04	1604.00	6278.00	31700	20230404	-56.21	13620	20240206	1.91	19120	-27.41	20240108	13620	1.91	20240206	31700	-56.21	20230404	13620	1.91	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
57	20240221	091105	57	100.00	KOSDAQ		건설	N	N	N	N	N	13870	70	2	0.51	3577080	259	0.31	13800	13870	13780	17940	9660	13800	13811.12	1.16	27	14420	14110	13880	13570	13340	13995	13455	17	4140	100	9930	10	1	17050000	2365	8.65	2.21	12	0.00	1604.00	6278.00	31700	20230404	-56.25	13620	20240206	1.84	19120	-27.46	20240108	13620	1.84	20240206	31700	-56.25	20230404	13620	1.84	20240206	1.11	N	389260	100	17 억	197600	N	N	11057	N	N
58	20240220	161058	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	-280	5	-1.99	1158760560	83901	308.50	14080	14190	13650	18300	9860	14080	13811.05	1.07	14947	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2353	8.60	2.20	12	0.49	1604.00	6278.00	31700	20230404	-56.47	13620	20240206	1.32	19120	-27.82	20240108	13620	1.32	20240206	31700	-56.47	20230404	13620	1.32	20240206	1.11	N	389260	100	17 억	183159	N	N	11057	N	N
59	20240220	151055	57	100.00	KOSDAQ		건설	N	N	N	N	N	13930	-150	5	-1.07	1133087670	82053	301.71	14080	14190	13650	18300	9860	14080	13809.22	1.07	14527	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2375	8.68	2.22	12	0.48	1604.00	6278.00	31700	20230404	-56.06	13620	20240206	2.28	19120	-27.14	20240108	13620	2.28	20240206	31700	-56.06	20230404	13620	2.28	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
60	20240220	141051	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	-110	5	-0.78	939055900	68095	250.39	14080	14190	13650	18300	9860	14080	13790.38	1.07	11466	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2382	8.71	2.23	12	0.40	1604.00	6278.00	31700	20230404	-55.93	13620	20240206	2.57	19120	-26.94	20240108	13620	2.57	20240206	31700	-55.93	20230404	13620	2.57	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
61	20240220	131057	57	100.00	KOSDAQ		건설	N	N	N	N	N	13760	-320	5	-2.27	649232350	47090	173.15	14080	14190	13690	18300	9860	14080	13787.05	1.07	6431	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2346	8.58	2.19	12	0.28	1604.00	6278.00	31700	20230404	-56.59	13620	20240206	1.03	19120	-28.03	20240108	13620	1.03	20240206	31700	-56.59	20230404	13620	1.03	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
62	20240220	121047	57	100.00	KOSDAQ		건설	N	N	N	N	N	13780	-300	5	-2.13	449754470	32558	119.72	14080	14190	13690	18300	9860	14080	13813.95	1.07	5347	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2349	8.59	2.19	12	0.19	1604.00	6278.00	31700	20230404	-56.53	13620	20240206	1.17	19120	-27.93	20240108	13620	1.17	20240206	31700	-56.53	20230404	13620	1.17	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
63	20240220	111052	57	100.00	KOSDAQ		건설	N	N	N	N	N	13770	-310	5	-2.20	385530460	27891	102.56	14080	14190	13690	18300	9860	14080	13822.76	1.07	3558	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2348	8.58	2.19	12	0.16	1604.00	6278.00	31700	20230404	-56.56	13620	20240206	1.10	19120	-27.98	20240108	13620	1.10	20240206	31700	-56.56	20230404	13620	1.10	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
64	20240220	101045	57	100.00	KOSDAQ		건설	N	N	N	N	N	13840	-240	5	-1.70	160244960	11528	42.39	14080	14190	13790	18300	9860	14080	13900.50	1.07	-446	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2360	8.63	2.20	12	0.07	1604.00	6278.00	31700	20230404	-56.34	13620	20240206	1.62	19120	-27.62	20240108	13620	1.62	20240206	31700	-56.34	20230404	13620	1.62	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
65	20240220	091105	57	100.00	KOSDAQ		건설	N	N	N	N	N	14160	80	2	0.57	15540200	1101	4.05	14080	14190	14080	18300	9860	14080	14114.62	1.07	-588	14600	14340	14120	13860	13640	14230	13750	17	4220	100	10130	10	1	17050000	2414	8.83	2.26	12	0.01	1604.00	6278.00	31700	20230404	-55.33	13620	20240206	3.96	19120	-25.94	20240108	13620	3.96	20240206	31700	-55.33	20230404	13620	3.96	20240206	1.11	N	389260	100	17 억	183159	N	N	0	N	N
66	20240219	161059	57	100.00	KOSDAQ		건설	N	N	N	N	N	14080	-60	5	-0.42	382750250	27134	106.54	14190	14380	13900	18380	9900	14140	14105.93	1.05	3800	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2401	8.78	2.24	12	0.16	1604.00	6278.00	31700	20230404	-55.58	13620	20240206	3.38	19120	-26.36	20240108	13620	3.38	20240206	31700	-55.58	20230404	13620	3.38	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
67	20240219	151102	57	100.00	KOSDAQ		건설	N	N	N	N	N	14000	-140	5	-0.99	352983430	25016	98.23	14190	14380	13900	18380	9900	14140	14110.31	1.05	4248	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2387	8.73	2.23	12	0.15	1604.00	6278.00	31700	20230404	-55.84	13620	20240206	2.79	19120	-26.78	20240108	13620	2.79	20240206	31700	-55.84	20230404	13620	2.79	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
68	20240219	141102	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	-80	5	-0.57	213169280	15021	58.98	14190	14380	14010	18380	9900	14140	14191.42	1.05	1477	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2397	8.77	2.24	12	0.09	1604.00	6278.00	31700	20230404	-55.65	13620	20240206	3.23	19120	-26.46	20240108	13620	3.23	20240206	31700	-55.65	20230404	13620	3.23	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
69	20240219	131059	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	-80	5	-0.57	191213460	13460	52.85	14190	14380	14010	18380	9900	14140	14206.05	1.05	1231	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2397	8.77	2.24	12	0.08	1604.00	6278.00	31700	20230404	-55.65	13620	20240206	3.23	19120	-26.46	20240108	13620	3.23	20240206	31700	-55.65	20230404	13620	3.23	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
70	20240219	121058	57	100.00	KOSDAQ		건설	N	N	N	N	N	14290	150	2	1.06	113982730	7982	31.34	14190	14380	14160	18380	9900	14140	14279.97	1.05	949	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2436	8.91	2.28	12	0.05	1604.00	6278.00	31700	20230404	-54.92	13620	20240206	4.92	19120	-25.26	20240108	13620	4.92	20240206	31700	-54.92	20230404	13620	4.92	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
71	20240219	111055	57	100.00	KOSDAQ		건설	N	N	N	N	N	14270	130	2	0.92	90689330	6344	24.91	14190	14380	14190	18380	9900	14140	14295.29	1.05	1153	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2433	8.90	2.27	12	0.04	1604.00	6278.00	31700	20230404	-54.98	13620	20240206	4.77	19120	-25.37	20240108	13620	4.77	20240206	31700	-54.98	20230404	13620	4.77	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
72	20240219	101051	57	100.00	KOSDAQ		건설	N	N	N	N	N	14310	170	2	1.20	57505600	4017	15.77	14190	14380	14190	18380	9900	14140	14315.56	1.05	954	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2440	8.92	2.28	12	0.02	1604.00	6278.00	31700	20230404	-54.86	13620	20240206	5.07	19120	-25.16	20240108	13620	5.07	20240206	31700	-54.86	20230404	13620	5.07	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
73	20240219	091053	57	100.00	KOSDAQ		건설	N	N	N	N	N	14280	140	2	0.99	6809710	478	1.88	14190	14320	14190	18380	9900	14140	14246.26	1.05	-154	14486	14312	14226	14052	13966	14270	14010	17	4240	100	10180	10	1	17050000	2435	8.90	2.27	12	0.00	1604.00	6278.00	31700	20230404	-54.95	13620	20240206	4.85	19120	-25.31	20240108	13620	4.85	20240206	31700	-54.95	20230404	13620	4.85	20240206	1.11	N	389260	100	17 억	179276	N	N	7	N	N
74	20240216	161043	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	-150	5	-1.05	361501920	25455	97.03	14190	14400	14140	18570	10010	14290	14202.01	1.04	2123	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2411	8.82	2.25	12	0.15	1604.00	6278.00	31700	20230404	-55.39	13620	20240206	3.82	19120	-26.05	20240108	13620	3.82	20240206	31700	-55.39	20230404	13620	3.82	20240206	1.13	N	389260	100	17 억	177021	N	N	7	N	N
75	20240216	151053	57	100.00	KOSDAQ		건설	N	N	N	N	N	14200	-90	5	-0.63	301056360	21187	80.76	14190	14400	14150	18570	10010	14290	14209.49	1.04	2109	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2421	8.85	2.26	12	0.12	1604.00	6278.00	31700	20230404	-55.21	13620	20240206	4.26	19120	-25.73	20240108	13620	4.26	20240206	31700	-55.21	20230404	13620	4.26	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
76	20240216	141056	57	100.00	KOSDAQ		건설	N	N	N	N	N	14240	-50	5	-0.35	269013490	18931	72.16	14190	14400	14150	18570	10010	14290	14210.21	1.04	2145	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2428	8.88	2.27	12	0.11	1604.00	6278.00	31700	20230404	-55.08	13620	20240206	4.55	19120	-25.52	20240108	13620	4.55	20240206	31700	-55.08	20230404	13620	4.55	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
77	20240216	131049	57	100.00	KOSDAQ		건설	N	N	N	N	N	14210	-80	5	-0.56	260573210	18337	69.90	14190	14400	14150	18570	10010	14290	14210.24	1.04	2078	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2423	8.86	2.26	12	0.11	1604.00	6278.00	31700	20230404	-55.17	13620	20240206	4.33	19120	-25.68	20240108	13620	4.33	20240206	31700	-55.17	20230404	13620	4.33	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
78	20240216	121053	57	100.00	KOSDAQ		건설	N	N	N	N	N	14180	-110	5	-0.77	250479420	17625	67.18	14190	14400	14160	18570	10010	14290	14211.60	1.04	2345	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2418	8.84	2.26	12	0.10	1604.00	6278.00	31700	20230404	-55.27	13620	20240206	4.11	19120	-25.84	20240108	13620	4.11	20240206	31700	-55.27	20230404	13620	4.11	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
79	20240216	111100	57	100.00	KOSDAQ		건설	N	N	N	N	N	14160	-130	5	-0.91	211209460	14857	56.63	14190	14400	14160	18570	10010	14290	14216.16	1.04	2101	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2414	8.83	2.26	12	0.09	1604.00	6278.00	31700	20230404	-55.33	13620	20240206	3.96	19120	-25.94	20240108	13620	3.96	20240206	31700	-55.33	20230404	13620	3.96	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
80	20240216	091047	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	-70	5	-0.49	18413160	1297	4.94	14190	14400	14190	18570	10010	14290	14196.73	1.04	477	14690	14490	14350	14150	14010	14420	14080	17	4280	100	10280	10	1	17050000	2425	8.87	2.27	12	0.01	1604.00	6278.00	31700	20230404	-55.14	13620	20240206	4.41	19120	-25.63	20240108	13620	4.41	20240206	31700	-55.14	20230404	13620	4.41	20240206	1.13	N	389260	100	17 억	177021	N	N	2	N	N
81	20240215	161042	57	100.00	KOSDAQ		건설	N	N	N	N	N	14290	20	2	0.14	375485320	26132	221.48	14480	14550	14210	18550	9990	14270	14368.83	1.03	1001	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2436	8.91	2.28	12	0.15	1604.00	6278.00	31700	20230404	-54.92	13620	20240206	4.92	19120	-25.26	20240108	13620	4.92	20240206	31700	-54.92	20230404	13620	4.92	20240206	1.13	N	389260	100	17 억	176252	N	N	2	N	N
82	20240215	151049	57	100.00	KOSDAQ		건설	N	N	N	N	N	14310	40	2	0.28	370026590	25750	218.24	14480	14550	14210	18550	9990	14270	14369.96	1.03	1209	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2440	8.92	2.28	12	0.15	1604.00	6278.00	31700	20230404	-54.86	13620	20240206	5.07	19120	-25.16	20240108	13620	5.07	20240206	31700	-54.86	20230404	13620	5.07	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
83	20240215	141042	57	100.00	KOSDAQ		건설	N	N	N	N	N	14300	30	2	0.21	296788990	20618	174.74	14480	14550	14270	18550	9990	14270	14394.65	1.03	1520	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2438	8.92	2.28	12	0.12	1604.00	6278.00	31700	20230404	-54.89	13620	20240206	4.99	19120	-25.21	20240108	13620	4.99	20240206	31700	-54.89	20230404	13620	4.99	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
84	20240215	131009	57	100.00	KOSDAQ		건설	N	N	N	N	N	14550	280	2	1.96	223941200	15547	131.77	14480	14550	14270	18550	9990	14270	14404.14	1.03	3134	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2481	9.07	2.32	12	0.09	1604.00	6278.00	31700	20230404	-54.10	13620	20240206	6.83	19120	-23.90	20240108	13620	6.83	20240206	31700	-54.10	20230404	13620	6.83	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
85	20240215	121043	57	100.00	KOSDAQ		건설	N	N	N	N	N	14480	210	2	1.47	188666140	13116	111.16	14480	14510	14270	18550	9990	14270	14384.43	1.03	3693	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2469	9.03	2.31	12	0.08	1604.00	6278.00	31700	20230404	-54.32	13620	20240206	6.31	19120	-24.27	20240108	13620	6.31	20240206	31700	-54.32	20230404	13620	6.31	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
86	20240215	111034	57	100.00	KOSDAQ		건설	N	N	N	N	N	14350	80	2	0.56	163167800	11348	96.18	14480	14490	14270	18550	9990	14270	14378.55	1.03	3779	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2447	8.95	2.29	12	0.07	1604.00	6278.00	31700	20230404	-54.73	13620	20240206	5.36	19120	-24.95	20240108	13620	5.36	20240206	31700	-54.73	20230404	13620	5.36	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
87	20240215	091039	57	100.00	KOSDAQ		건설	N	N	N	N	N	14360	90	2	0.63	7547850	526	4.46	14480	14480	14280	18550	9990	14270	14349.52	1.03	-287	14743	14506	14203	13966	13663	14625	14085	17	4280	100	10270	10	1	17050000	2448	8.95	2.29	12	0.00	1604.00	6278.00	31700	20230404	-54.70	13620	20240206	5.43	19120	-24.90	20240108	13620	5.43	20240206	31700	-54.70	20230404	13620	5.43	20240206	1.13	N	389260	100	17 억	176252	N	N	19	N	N
88	20240214	161029	57	100.00	KOSDAQ		건설	N	N	N	N	N	14270	0	3	0.00	166463040	11751	42.66	14100	14440	13900	18550	9990	14270	14165.86	1.02	2756	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2433	8.90	2.27	12	0.07	1604.00	6278.00	31700	20230404	-54.98	13620	20240206	4.77	19120	-25.37	20240108	13620	4.77	20240206	31700	-54.98	20230404	13620	4.77	20240206	1.13	N	389260	100	17 억	173638	N	N	19	N	N
89	20240214	151033	57	100.00	KOSDAQ		건설	N	N	N	N	N	14250	-20	5	-0.14	159976400	11296	41.00	14100	14440	13900	18550	9990	14270	14162.22	1.02	2717	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2430	8.88	2.27	12	0.07	1604.00	6278.00	31700	20230404	-55.05	13620	20240206	4.63	19120	-25.47	20240108	13620	4.63	20240206	31700	-55.05	20230404	13620	4.63	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
90	20240214	141028	57	100.00	KOSDAQ		건설	N	N	N	N	N	14410	140	2	0.98	130513440	9237	33.53	14100	14420	13900	18550	9990	14270	14129.42	1.02	2361	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2457	8.98	2.30	12	0.05	1604.00	6278.00	31700	20230404	-54.54	13620	20240206	5.80	19120	-24.63	20240108	13620	5.80	20240206	31700	-54.54	20230404	13620	5.80	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
91	20240214	131031	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	-50	5	-0.35	98675060	7011	25.45	14100	14230	13900	18550	9990	14270	14074.32	1.02	1888	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2425	8.87	2.27	12	0.04	1604.00	6278.00	31700	20230404	-55.14	13620	20240206	4.41	19120	-25.63	20240108	13620	4.41	20240206	31700	-55.14	20230404	13620	4.41	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
92	20240214	121021	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	-150	5	-1.05	68205970	4860	17.64	14100	14140	13900	18550	9990	14270	14034.15	1.02	940	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2407	8.80	2.25	12	0.03	1604.00	6278.00	31700	20230404	-55.46	13620	20240206	3.67	19120	-26.15	20240108	13620	3.67	20240206	31700	-55.46	20230404	13620	3.67	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
93	20240214	111027	57	100.00	KOSDAQ		건설	N	N	N	N	N	14090	-180	5	-1.26	63440650	4522	16.41	14100	14140	13900	18550	9990	14270	14029.33	1.02	948	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2402	8.78	2.24	12	0.03	1604.00	6278.00	31700	20230404	-55.55	13620	20240206	3.45	19120	-26.31	20240108	13620	3.45	20240206	31700	-55.55	20230404	13620	3.45	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
94	20240214	091020	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	-300	5	-2.10	17823780	1273	4.62	14100	14100	13900	18550	9990	14270	14001.40	1.02	-6	14583	14426	14173	14016	13763	14505	14095	17	4280	100	10270	10	1	17050000	2382	8.71	2.23	12	0.01	1604.00	6278.00	31700	20230404	-55.93	13620	20240206	2.57	19120	-26.94	20240108	13620	2.57	20240206	31700	-55.93	20230404	13620	2.57	20240206	1.13	N	389260	100	17 억	173638	N	N	3	N	N
95	20240213	161017	57	100.00	KOSDAQ		건설	N	N	N	N	N	14270	380	2	2.74	387970750	27384	111.49	14090	14330	13920	18050	9730	13890	14167.74	0.97	6758	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2433	8.90	2.27	12	0.16	1604.00	6278.00	31700	20230404	-54.98	13620	20240206	4.77	19120	-25.37	20240108	13620	4.77	20240206	31700	-54.98	20230404	13620	4.77	20240206	1.13	N	389260	100	17 억	165935	N	N	3	N	N
96	20240213	151017	57	100.00	KOSDAQ		건설	N	N	N	N	N	14230	340	2	2.45	370200300	26137	106.42	14090	14330	13920	18050	9730	13890	14163.84	0.97	6491	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2426	8.87	2.27	12	0.15	1604.00	6278.00	31700	20230404	-55.11	13620	20240206	4.48	19120	-25.58	20240108	13620	4.48	20240206	31700	-55.11	20230404	13620	4.48	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N
97	20240213	141026	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	230	2	1.66	268968550	18995	77.34	14090	14330	13920	18050	9730	13890	14159.97	0.97	6120	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2407	8.80	2.25	12	0.11	1604.00	6278.00	31700	20230404	-55.46	13620	20240206	3.67	19120	-26.15	20240108	13620	3.67	20240206	31700	-55.46	20230404	13620	3.67	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N
98	20240213	131012	57	100.00	KOSDAQ		건설	N	N	N	N	N	14250	360	2	2.59	217172290	15334	62.43	14090	14330	13920	18050	9730	13890	14162.79	0.97	4862	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2430	8.88	2.27	12	0.09	1604.00	6278.00	31700	20230404	-55.05	13620	20240206	4.63	19120	-25.47	20240108	13620	4.63	20240206	31700	-55.05	20230404	13620	4.63	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N
99	20240213	121024	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	250	2	1.80	170389920	12041	49.02	14090	14330	13920	18050	9730	13890	14150.81	0.97	3742	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2411	8.82	2.25	12	0.07	1604.00	6278.00	31700	20230404	-55.39	13620	20240206	3.82	19120	-26.05	20240108	13620	3.82	20240206	31700	-55.39	20230404	13620	3.82	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N
100	20240213	111049	57	100.00	KOSDAQ		건설	N	N	N	N	N	14130	240	2	1.73	152536320	10779	43.89	14090	14330	13920	18050	9730	13890	14151.25	0.97	3667	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2409	8.81	2.25	12	0.06	1604.00	6278.00	31700	20230404	-55.43	13620	20240206	3.74	19120	-26.10	20240108	13620	3.74	20240206	31700	-55.43	20230404	13620	3.74	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N
101	20240213	100914	57	100.00	KOSDAQ		건설	N	N	N	N	N	14240	350	2	2.52	139829210	9884	40.24	14090	14330	13920	18050	9730	13890	14147.03	0.97	3512	14276	14082	13866	13672	13456	14180	13770	17	4160	100	10000	10	1	17050000	2428	8.88	2.27	12	0.06	1604.00	6278.00	31700	20230404	-55.08	13620	20240206	4.55	19120	-25.52	20240108	13620	4.55	20240206	31700	-55.08	20230404	13620	4.55	20240206	1.13	N	389260	100	17 억	165935	N	N	8	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History