KissMeData/011560/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	20250219	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	60	2	0.59	357996470	35090	195.56	10220	10320	10140	13290	7170	10230	10202.24	9.23	5410	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1084	3.59	0.51	12	0.33	2863.00	20149.00	14940	20240529	-31.12	8460	20240206	21.63	10850	-5.16	20250117	9900	3.94	20250205	14940	-31.12	20240529	8520	20.77	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
3	20250219	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	40	2	0.39	327006860	32066	178.71	10220	10320	10140	13290	7170	10230	10197.93	9.23	5430	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1081	3.59	0.51	12	0.30	2863.00	20149.00	14940	20240529	-31.26	8460	20240206	21.39	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8520	20.54	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
4	20250219	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	40	2	0.39	303599280	29784	165.99	10220	10320	10140	13290	7170	10230	10193.37	9.23	6354	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1081	3.59	0.51	12	0.28	2863.00	20149.00	14940	20240529	-31.26	8460	20240206	21.39	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8520	20.54	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
5	20250219	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	40	2	0.39	293834030	28832	160.69	10220	10320	10140	13290	7170	10230	10191.25	9.23	6289	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1081	3.59	0.51	12	0.27	2863.00	20149.00	14940	20240529	-31.26	8460	20240206	21.39	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8520	20.54	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
6	20250219	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10320	90	2	0.88	279318790	27417	152.80	10220	10320	10140	13290	7170	10230	10187.80	9.23	6136	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1087	3.60	0.51	12	0.26	2863.00	20149.00	14940	20240529	-30.92	8460	20240206	21.99	10850	-4.88	20250117	9900	4.24	20250205	14940	-30.92	20240529	8520	21.13	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
7	20250219	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	20	2	0.20	232237220	22825	127.21	10220	10260	10140	13290	7170	10230	10174.69	9.23	2843	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1079	3.58	0.51	12	0.22	2863.00	20149.00	14940	20240529	-31.39	8460	20240206	21.16	10850	-5.53	20250117	9900	3.54	20250205	14940	-31.39	20240529	8520	20.31	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
8	20250219	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	-40	5	-0.39	139254330	13696	76.33	10220	10230	10140	13290	7170	10230	10167.52	9.23	132	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1073	3.56	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.79	8460	20240206	20.45	10850	-6.08	20250117	9900	2.93	20250205	14940	-31.79	20240529	8520	19.60	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
9	20250219	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	0	3	0.00	3821300	374	2.08	10220	10230	10190	13290	7170	10230	10217.38	9.23	-22	10383	10306	10223	10146	10063	10345	10185	53	3060	500	7570	10	1	10530000	1077	3.57	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.53	8460	20240206	20.92	10850	-5.71	20250117	9900	3.33	20250205	14940	-31.53	20240529	8520	20.07	20240222	1.19	N	011560	500	52 억	971434	N	N	0	N	N
10	20250218	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	20	2	0.20	182157820	17843	73.77	10140	10300	10140	13270	7150	10210	10208.92	9.21	1747	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1077	3.57	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.53	8460	20240206	20.92	10850	-5.71	20250117	9900	3.33	20250205	14940	-31.53	20240529	8520	20.07	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
11	20250218	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	0	3	0.00	169471130	16601	68.63	10140	10300	10140	13270	7150	10210	10208.49	9.21	2331	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1075	3.57	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.66	8460	20240206	20.69	10850	-5.90	20250117	9900	3.13	20250205	14940	-31.66	20240529	8520	19.84	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
12	20250218	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	30	2	0.29	160725050	15744	65.09	10140	10300	10140	13270	7150	10210	10208.65	9.21	2295	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1078	3.58	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.46	8460	20240206	21.04	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8520	20.19	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
13	20250218	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	60	2	0.59	140889190	13803	57.07	10140	10300	10140	13270	7150	10210	10207.14	9.21	2151	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1081	3.59	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.26	8460	20240206	21.39	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8520	20.54	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
14	20250218	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	60	2	0.59	136787520	13403	55.41	10140	10300	10140	13270	7150	10210	10205.74	9.21	1994	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1081	3.59	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.26	8460	20240206	21.39	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8520	20.54	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
15	20250218	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	-30	5	-0.29	75329470	7405	30.61	10140	10300	10140	13270	7150	10210	10172.78	9.21	-203	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1072	3.56	0.51	12	0.07	2863.00	20149.00	14940	20240529	-31.86	8460	20240206	20.33	10850	-6.18	20250117	9900	2.83	20250205	14940	-31.86	20240529	8520	19.48	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
16	20250218	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	10	2	0.10	46500480	4570	18.89	10140	10300	10140	13270	7150	10210	10175.16	9.21	-212	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1076	3.57	0.51	12	0.04	2863.00	20149.00	14940	20240529	-31.59	8460	20240206	20.80	10850	-5.81	20250117	9900	3.23	20250205	14940	-31.59	20240529	8520	19.95	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
17	20250218	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	70	2	0.69	27467990	2701	11.17	10140	10300	10140	13270	7150	10210	10169.56	9.21	252	10416	10312	10256	10152	10096	10285	10125	53	3060	500	7550	10	1	10530000	1082	3.59	0.51	12	0.03	2863.00	20149.00	14940	20240529	-31.19	8460	20240206	21.51	10850	-5.25	20250117	9900	3.84	20250205	14940	-31.19	20240529	8520	20.66	20240222	1.17	N	011560	500	52 억	969687	N	N	0	N	N
18	20250217	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-90	5	-0.87	247068980	24177	99.96	10250	10360	10200	13390	7210	10300	10219.68	9.22	-900	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1075	3.57	0.51	12	0.23	2863.00	20149.00	14940	20240529	-31.66	8460	20240206	20.69	10850	-5.90	20250117	9900	3.13	20250205	14940	-31.66	20240529	8520	19.84	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
19	20250217	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	206107460	20164	83.37	10250	10360	10200	13390	7210	10300	10221.56	9.22	-1213	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.46	8460	20240206	21.04	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8520	20.19	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
20	20250217	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	137904550	13484	55.75	10250	10360	10200	13390	7210	10300	10227.27	9.22	-946	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.46	8460	20240206	21.04	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8520	20.19	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
21	20250217	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	131191790	12828	53.04	10250	10360	10200	13390	7210	10300	10226.99	9.22	-879	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.12	2863.00	20149.00	14940	20240529	-31.46	8460	20240206	21.04	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8520	20.19	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
22	20250217	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-60	5	-0.58	91817230	8975	37.11	10250	10360	10200	13390	7210	10300	10230.33	9.22	-991	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1078	3.58	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.46	8460	20240206	21.04	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8520	20.19	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
23	20250217	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	-70	5	-0.68	50311300	4911	20.30	10250	10360	10200	13390	7210	10300	10244.61	9.22	-761	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1077	3.57	0.51	12	0.05	2863.00	20149.00	14940	20240529	-31.53	8460	20240206	20.92	10850	-5.71	20250117	9900	3.33	20250205	14940	-31.53	20240529	8520	20.07	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
24	20250217	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10260	-40	5	-0.39	37308890	3643	15.06	10250	10360	10200	13390	7210	10300	10241.25	9.22	-348	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1080	3.58	0.51	12	0.03	2863.00	20149.00	14940	20240529	-31.33	8460	20240206	21.28	10850	-5.44	20250117	9900	3.64	20250205	14940	-31.33	20240529	8520	20.42	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
25	20250217	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10360	60	2	0.58	10838790	1057	4.37	10250	10360	10250	13390	7210	10300	10254.30	9.22	-1	10653	10476	10353	10176	10053	10415	10115	53	3090	500	7620	10	1	10530000	1091	3.62	0.51	12	0.01	2863.00	20149.00	14940	20240529	-30.66	8460	20240206	22.46	10850	-4.52	20250117	9900	4.65	20250205	14940	-30.66	20240529	8520	21.60	20240222	1.17	N	011560	500	52 억	970587	N	N	0	N	N
26	20250214	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	-100	5	-0.96	248893030	24187	100.23	10430	10530	10230	13520	7280	10400	10286.40	9.30	-8845	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1085	3.60	0.51	12	0.23	2863.00	20149.00	14940	20240529	-31.06	8350	20240201	23.35	10850	-5.07	20250117	9900	4.04	20250205	14940	-31.06	20240529	8470	21.61	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
27	20250214	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	-100	5	-0.96	205180130	19939	82.62	10430	10530	10230	13520	7280	10400	10285.83	9.30	-7018	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1085	3.60	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.06	8350	20240201	23.35	10850	-5.07	20250117	9900	4.04	20250205	14940	-31.06	20240529	8470	21.61	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
28	20250214	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	-160	5	-1.54	177741780	17266	71.55	10430	10530	10230	13520	7280	10400	10289.21	9.30	-5526	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1078	3.58	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.46	8350	20240201	22.63	10850	-5.62	20250117	9900	3.43	20250205	14940	-31.46	20240529	8470	20.90	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
29	20250214	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	-120	5	-1.15	157234870	15265	63.26	10430	10530	10230	13520	7280	10400	10294.86	9.30	-3987	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1082	3.59	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.19	8350	20240201	23.11	10850	-5.25	20250117	9900	3.84	20250205	14940	-31.19	20240529	8470	21.37	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
30	20250214	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	-120	5	-1.15	138842710	13470	55.82	10430	10530	10230	13520	7280	10400	10301.74	9.30	-3671	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1082	3.59	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.19	8350	20240201	23.11	10850	-5.25	20250117	9900	3.84	20250205	14940	-31.19	20240529	8470	21.37	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
31	20250214	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	-110	5	-1.06	129084220	12519	51.88	10430	10530	10230	13520	7280	10400	10305.02	9.30	-3721	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1084	3.59	0.51	12	0.12	2863.00	20149.00	14940	20240529	-31.12	8350	20240201	23.23	10850	-5.16	20250117	9900	3.94	20250205	14940	-31.12	20240529	8470	21.49	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
32	20250214	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	-130	5	-1.25	79073630	7649	31.70	10430	10530	10270	13520	7280	10400	10330.54	9.30	-2472	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1081	3.59	0.51	12	0.07	2863.00	20149.00	14940	20240529	-31.26	8350	20240201	22.99	10850	-5.35	20250117	9900	3.74	20250205	14940	-31.26	20240529	8470	21.25	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
33	20250214	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10400	0	3	0.00	10143260	975	4.04	10430	10430	10400	13520	7280	10400	10418.31	9.30	-125	10653	10526	10423	10296	10193	10475	10245	53	3120	500	7690	10	1	10530000	1095	3.63	0.52	12	0.01	2863.00	20149.00	14940	20240529	-30.39	8350	20240201	24.55	10850	-4.15	20250117	9900	5.05	20250205	14940	-30.39	20240529	8470	22.79	20240214	1.13	N	011560	500	52 억	979432	N	N	1	N	N
34	20250213	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10400	-120	5	-1.14	251045870	24101	65.60	10550	10550	10320	13670	7370	10520	10415.76	9.34	-4792	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1095	3.63	0.52	12	0.23	2863.00	20149.00	14940	20240529	-30.39	8290	20240131	25.45	10850	-4.15	20250117	9900	5.05	20250205	14940	-30.39	20240529	8470	22.79	20240213	1.15	N	011560	500	52 억	983512	N	N	1	N	N
35	20250213	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10370	-150	5	-1.43	215252780	20653	56.21	10550	10550	10320	13670	7370	10520	10421.63	9.34	-3473	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1092	3.62	0.51	12	0.20	2863.00	20149.00	14940	20240529	-30.59	8290	20240131	25.09	10850	-4.42	20250117	9900	4.75	20250205	14940	-30.59	20240529	8470	22.43	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
36	20250213	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10400	-120	5	-1.14	148518740	14199	38.65	10550	10550	10350	13670	7370	10520	10459.16	9.34	-542	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1095	3.63	0.52	12	0.13	2863.00	20149.00	14940	20240529	-30.39	8290	20240131	25.45	10850	-4.15	20250117	9900	5.05	20250205	14940	-30.39	20240529	8470	22.79	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
37	20250213	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	-50	5	-0.48	92404000	8808	23.97	10550	10550	10450	13670	7370	10520	10490.41	9.34	1297	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1102	3.66	0.52	12	0.08	2863.00	20149.00	14940	20240529	-29.92	8290	20240131	26.30	10850	-3.50	20250117	9900	5.76	20250205	14940	-29.92	20240529	8470	23.61	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
38	20250213	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10500	-20	5	-0.19	63946860	6087	16.57	10550	10550	10470	13670	7370	10520	10505.11	9.34	1394	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1106	3.67	0.52	12	0.06	2863.00	20149.00	14940	20240529	-29.72	8290	20240131	26.66	10850	-3.23	20250117	9900	6.06	20250205	14940	-29.72	20240529	8470	23.97	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
39	20250213	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10510	-10	5	-0.10	49612760	4719	12.84	10550	10550	10480	13670	7370	10520	10513.19	9.34	1375	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1107	3.67	0.52	12	0.04	2863.00	20149.00	14940	20240529	-29.65	8290	20240131	26.78	10850	-3.13	20250117	9900	6.16	20250205	14940	-29.65	20240529	8470	24.09	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
40	20250213	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	-40	5	-0.38	41686310	3963	10.79	10550	10550	10480	13670	7370	10520	10518.83	9.34	1701	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1104	3.66	0.52	12	0.04	2863.00	20149.00	14940	20240529	-29.85	8290	20240131	26.42	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8470	23.73	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
41	20250213	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	20	2	0.19	6162630	585	1.59	10550	10550	10520	13670	7370	10520	10539.38	9.34	-25	10653	10586	10513	10446	10373	10550	10410	53	3150	500	7780	10	1	10530000	1110	3.68	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.45	8290	20240131	27.14	10850	-2.86	20250117	9900	6.46	20250205	14940	-29.45	20240529	8470	24.44	20240213	1.15	N	011560	500	52 억	983512	N	N	0	N	N
42	20250212	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	-50	5	-0.47	385501780	36730	104.83	10570	10580	10440	13740	7400	10570	10495.37	9.40	-5772	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1108	3.67	0.52	12	0.35	2863.00	20149.00	14940	20240529	-29.59	8290	20240130	26.90	10850	-3.04	20250117	9900	6.26	20250205	14940	-29.59	20240529	8470	24.20	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
43	20250212	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10500	-70	5	-0.66	337176840	32131	91.70	10570	10580	10440	13740	7400	10570	10493.60	9.40	-4802	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1106	3.67	0.52	12	0.31	2863.00	20149.00	14940	20240529	-29.72	8290	20240130	26.66	10850	-3.23	20250117	9900	6.06	20250205	14940	-29.72	20240529	8470	23.97	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
44	20250212	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10510	-60	5	-0.57	198304840	18854	53.81	10570	10580	10480	13740	7400	10570	10517.67	9.40	-4417	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1107	3.67	0.52	12	0.18	2863.00	20149.00	14940	20240529	-29.65	8290	20240130	26.78	10850	-3.13	20250117	9900	6.16	20250205	14940	-29.65	20240529	8470	24.09	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
45	20250212	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10560	-10	5	-0.09	189546010	18021	51.43	10570	10580	10480	13740	7400	10570	10517.80	9.40	-3711	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1112	3.69	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.32	8290	20240130	27.38	10850	-2.67	20250117	9900	6.67	20250205	14940	-29.32	20240529	8470	24.68	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
46	20250212	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10510	-60	5	-0.57	120905120	11493	32.80	10570	10580	10490	13740	7400	10570	10519.50	9.40	-2229	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1107	3.67	0.52	12	0.11	2863.00	20149.00	14940	20240529	-29.65	8290	20240130	26.78	10850	-3.13	20250117	9900	6.16	20250205	14940	-29.65	20240529	8470	24.09	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
47	20250212	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	-50	5	-0.47	66783850	6341	18.10	10570	10580	10510	13740	7400	10570	10531.52	9.40	-2235	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1108	3.67	0.52	12	0.06	2863.00	20149.00	14940	20240529	-29.59	8290	20240130	26.90	10850	-3.04	20250117	9900	6.26	20250205	14940	-29.59	20240529	8470	24.20	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
48	20250212	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10570	0	3	0.00	23290530	2212	6.31	10570	10580	10510	13740	7400	10570	10527.44	9.40	-1790	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1113	3.69	0.52	12	0.02	2863.00	20149.00	14940	20240529	-29.25	8290	20240130	27.50	10850	-2.58	20250117	9900	6.77	20250205	14940	-29.25	20240529	8470	24.79	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
49	20250212	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10580	10	2	0.09	1321270	125	0.36	10570	10580	10570	13740	7400	10570	10570.57	9.40	-23	10730	10650	10560	10480	10390	10690	10520	53	3170	500	7820	10	1	10530000	1114	3.70	0.53	12	0.00	2863.00	20149.00	14940	20240529	-29.18	8290	20240130	27.62	10850	-2.49	20250117	9900	6.87	20250205	14940	-29.18	20240529	8470	24.91	20240213	1.22	N	011560	500	52 억	989978	N	N	0	N	N
50	20250211	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10570	20	2	0.19	368100890	34967	112.62	10550	10640	10470	13710	7390	10550	10527.06	9.28	12451	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1113	3.69	0.52	12	0.33	2863.00	20149.00	14940	20240529	-29.25	8270	20240129	27.81	10850	-2.58	20250117	9900	6.77	20250205	14940	-29.25	20240529	8470	24.79	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
51	20250211	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10580	30	2	0.28	346472590	32921	106.03	10550	10640	10470	13710	7390	10550	10524.36	9.28	12712	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1114	3.70	0.53	12	0.31	2863.00	20149.00	14940	20240529	-29.18	8270	20240129	27.93	10850	-2.49	20250117	9900	6.87	20250205	14940	-29.18	20240529	8470	24.91	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
52	20250211	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10560	10	2	0.09	315207250	29962	96.50	10550	10640	10470	13710	7390	10550	10520.23	9.28	11246	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1112	3.69	0.52	12	0.28	2863.00	20149.00	14940	20240529	-29.32	8270	20240129	27.69	10850	-2.67	20250117	9900	6.67	20250205	14940	-29.32	20240529	8470	24.68	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
53	20250211	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	-10	5	-0.09	279621350	26578	85.60	10550	10640	10470	13710	7390	10550	10520.78	9.28	9630	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1110	3.68	0.52	12	0.25	2863.00	20149.00	14940	20240529	-29.45	8270	20240129	27.45	10850	-2.86	20250117	9900	6.46	20250205	14940	-29.45	20240529	8470	24.44	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
54	20250211	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10580	30	2	0.28	268573360	25529	82.22	10550	10640	10470	13710	7390	10550	10520.32	9.28	9562	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1114	3.70	0.53	12	0.24	2863.00	20149.00	14940	20240529	-29.18	8270	20240129	27.93	10850	-2.49	20250117	9900	6.87	20250205	14940	-29.18	20240529	8470	24.91	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
55	20250211	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	-80	5	-0.76	121854670	11585	37.31	10550	10640	10470	13710	7390	10550	10518.31	9.28	-1928	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1102	3.66	0.52	12	0.11	2863.00	20149.00	14940	20240529	-29.92	8270	20240129	26.60	10850	-3.50	20250117	9900	5.76	20250205	14940	-29.92	20240529	8470	23.61	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
56	20250211	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	-10	5	-0.09	56503990	5362	17.27	10550	10640	10500	13710	7390	10550	10537.86	9.28	-536	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1110	3.68	0.52	12	0.05	2863.00	20149.00	14940	20240529	-29.45	8270	20240129	27.45	10850	-2.86	20250117	9900	6.46	20250205	14940	-29.45	20240529	8470	24.44	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
57	20250211	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10550	0	3	0.00	1582200	150	0.48	10550	10550	10500	13710	7390	10550	10548.00	9.28	-27	10690	10620	10500	10430	10310	10655	10465	53	3160	500	7800	10	1	10530000	1111	3.68	0.52	12	0.00	2863.00	20149.00	14940	20240529	-29.38	8270	20240129	27.57	10850	-2.76	20250117	9900	6.57	20250205	14940	-29.38	20240529	8470	24.56	20240213	1.21	N	011560	500	52 억	977545	N	N	0	N	N
58	20250210	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10550	70	2	0.67	325246240	31049	128.16	10530	10570	10380	13620	7340	10480	10475.26	9.26	2331	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1111	3.68	0.52	12	0.29	2863.00	20149.00	14940	20240529	-29.38	8270	20240126	27.57	10850	-2.76	20250117	9900	6.57	20250205	14940	-29.38	20240529	8470	24.56	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
59	20250210	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	60	2	0.57	304897890	29119	120.20	10530	10570	10380	13620	7340	10480	10470.75	9.26	1856	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1110	3.68	0.52	12	0.28	2863.00	20149.00	14940	20240529	-29.45	8270	20240126	27.45	10850	-2.86	20250117	9900	6.46	20250205	14940	-29.45	20240529	8470	24.44	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
60	20250210	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10530	50	2	0.48	131851140	12635	52.15	10530	10540	10380	13620	7340	10480	10435.39	9.26	340	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1109	3.68	0.52	12	0.12	2863.00	20149.00	14940	20240529	-29.52	8270	20240126	27.33	10850	-2.95	20250117	9900	6.36	20250205	14940	-29.52	20240529	8470	24.32	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
61	20250210	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	0	3	0.00	110045290	10557	43.58	10530	10530	10380	13620	7340	10480	10423.92	9.26	-1489	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1104	3.66	0.52	12	0.10	2863.00	20149.00	14940	20240529	-29.85	8270	20240126	26.72	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8470	23.73	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
62	20250210	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10460	-20	5	-0.19	107376360	10302	42.52	10530	10530	10380	13620	7340	10480	10422.87	9.26	-1437	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1101	3.65	0.52	12	0.10	2863.00	20149.00	14940	20240529	-29.99	8270	20240126	26.48	10850	-3.59	20250117	9900	5.66	20250205	14940	-29.99	20240529	8470	23.49	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
63	20250210	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10430	-50	5	-0.48	92314340	8859	36.57	10530	10530	10380	13620	7340	10480	10420.40	9.26	-1414	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1098	3.64	0.52	12	0.08	2863.00	20149.00	14940	20240529	-30.19	8270	20240126	26.12	10850	-3.87	20250117	9900	5.35	20250205	14940	-30.19	20240529	8470	23.14	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
64	20250210	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10420	-60	5	-0.57	56883780	5456	22.52	10530	10530	10380	13620	7340	10480	10425.91	9.26	266	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1097	3.64	0.52	12	0.05	2863.00	20149.00	14940	20240529	-30.25	8270	20240126	26.00	10850	-3.96	20250117	9900	5.25	20250205	14940	-30.25	20240529	8470	23.02	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
65	20250210	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10400	-80	5	-0.76	8174400	784	3.24	10530	10530	10400	13620	7340	10480	10426.53	9.26	148	10680	10580	10480	10380	10280	10530	10330	53	3140	500	7750	10	1	10530000	1095	3.63	0.52	12	0.01	2863.00	20149.00	14940	20240529	-30.39	8270	20240126	25.76	10850	-4.15	20250117	9900	5.05	20250205	14940	-30.39	20240529	8470	22.79	20240213	1.12	N	011560	500	52 억	975214	N	N	0	N	N
66	20250207	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	0	3	0.00	253873000	24226	42.68	10540	10580	10380	13620	7340	10480	10479.36	9.30	-3901	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1104	3.66	0.52	12	0.23	2863.00	20149.00	14940	20240529	-29.85	8210	20240125	27.65	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8460	23.88	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
67	20250207	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10500	20	2	0.19	243899850	23274	41.00	10540	10580	10380	13620	7340	10480	10479.50	9.30	-3166	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1106	3.67	0.52	12	0.22	2863.00	20149.00	14940	20240529	-29.72	8210	20240125	27.89	10850	-3.23	20250117	9900	6.06	20250205	14940	-29.72	20240529	8460	24.11	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
68	20250207	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10440	-40	5	-0.38	236467230	22563	39.75	10540	10580	10380	13620	7340	10480	10480.31	9.30	-3134	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1099	3.65	0.52	12	0.21	2863.00	20149.00	14940	20240529	-30.12	8210	20240125	27.16	10850	-3.78	20250117	9900	5.45	20250205	14940	-30.12	20240529	8460	23.40	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
69	20250207	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10400	-80	5	-0.76	229462140	21889	38.56	10540	10580	10400	13620	7340	10480	10482.99	9.30	-2722	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1095	3.63	0.52	12	0.21	2863.00	20149.00	14940	20240529	-30.39	8210	20240125	26.67	10850	-4.15	20250117	9900	5.05	20250205	14940	-30.39	20240529	8460	22.93	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
70	20250207	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	0	3	0.00	176191990	16782	29.56	10540	10580	10450	13620	7340	10480	10498.87	9.30	-193	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1104	3.66	0.52	12	0.16	2863.00	20149.00	14940	20240529	-29.85	8210	20240125	27.65	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8460	23.88	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
71	20250207	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	-10	5	-0.10	146025830	13899	24.48	10540	10580	10450	13620	7340	10480	10506.21	9.30	-266	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1102	3.66	0.52	12	0.13	2863.00	20149.00	14940	20240529	-29.92	8210	20240125	27.53	10850	-3.50	20250117	9900	5.76	20250205	14940	-29.92	20240529	8460	23.76	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
72	20250207	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	40	2	0.38	114161030	10861	19.13	10540	10580	10450	13620	7340	10480	10511.10	9.30	199	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1108	3.67	0.52	12	0.10	2863.00	20149.00	14940	20240529	-29.59	8210	20240125	28.14	10850	-3.04	20250117	9900	6.26	20250205	14940	-29.59	20240529	8460	24.35	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
73	20250207	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10490	10	2	0.10	11449540	1091	1.92	10540	10580	10450	13620	7340	10480	10494.54	9.30	-872	10740	10610	10390	10260	10040	10675	10325	53	3140	500	7750	10	1	10530000	1105	3.66	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.79	8210	20240125	27.77	10850	-3.32	20250117	9900	5.96	20250205	14940	-29.79	20240529	8460	24.00	20240207	1.02	N	011560	500	52 억	979114	N	N	0	N	N
74	20250206	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	390	2	3.87	588325780	56654	88.17	10200	10520	10170	13110	7070	10090	10384.54	9.16	15134	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1104	3.66	0.52	12	0.54	2863.00	20149.00	14940	20240529	-29.85	8210	20240125	27.65	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8460	23.88	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
75	20250206	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10440	350	2	3.47	562184600	54155	84.28	10200	10520	10170	13110	7070	10090	10381.03	9.16	15494	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1099	3.65	0.52	12	0.51	2863.00	20149.00	14940	20240529	-30.12	8210	20240125	27.16	10850	-3.78	20250117	9900	5.45	20250205	14940	-30.12	20240529	8460	23.40	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
76	20250206	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	290	2	2.87	492426040	47437	73.82	10200	10520	10170	13110	7070	10090	10380.63	9.16	15906	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1093	3.63	0.52	12	0.45	2863.00	20149.00	14940	20240529	-30.52	8210	20240125	26.43	10850	-4.33	20250117	9900	4.85	20250205	14940	-30.52	20240529	8460	22.70	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
77	20250206	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	390	2	3.87	301687020	29016	45.16	10200	10520	10170	13110	7070	10090	10397.26	9.16	10280	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1104	3.66	0.52	12	0.28	2863.00	20149.00	14940	20240529	-29.85	8210	20240125	27.65	10850	-3.41	20250117	9900	5.86	20250205	14940	-29.85	20240529	8460	23.88	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
78	20250206	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	10500	410	2	4.06	276617900	26618	41.42	10200	10520	10170	13110	7070	10090	10392.14	9.16	10416	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1106	3.67	0.52	12	0.25	2863.00	20149.00	14940	20240529	-29.72	8210	20240125	27.89	10850	-3.23	20250117	9900	6.06	20250205	14940	-29.72	20240529	8460	24.11	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
79	20250206	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	10460	370	2	3.67	235439430	22690	35.31	10200	10520	10170	13110	7070	10090	10376.35	9.16	10477	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1101	3.65	0.52	12	0.22	2863.00	20149.00	14940	20240529	-29.99	8210	20240125	27.41	10850	-3.59	20250117	9900	5.66	20250205	14940	-29.99	20240529	8460	23.64	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
80	20250206	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10420	330	2	3.27	183375340	17694	27.54	10200	10520	10170	13110	7070	10090	10363.70	9.16	8946	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1097	3.64	0.52	12	0.17	2863.00	20149.00	14940	20240529	-30.25	8210	20240125	26.92	10850	-3.96	20250117	9900	5.25	20250205	14940	-30.25	20240529	8460	23.17	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
81	20250206	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10350	260	2	2.58	35185560	3431	5.34	10200	10350	10170	13110	7070	10090	10255.19	9.16	1813	10256	10172	10036	9952	9816	10215	9995	53	3020	500	7460	10	1	10530000	1090	3.62	0.51	12	0.03	2863.00	20149.00	14940	20240529	-30.72	8210	20240125	26.07	10850	-4.61	20250117	9900	4.55	20250205	14940	-30.72	20240529	8460	22.34	20240206	1.02	N	011560	500	52 억	964990	N	N	0	N	N
82	20250205	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	0	3	0.00	641905680	64257	269.91	10060	10120	9900	13110	7070	10090	9977.77	9.21	-4719	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1062	3.52	0.50	12	0.61	2863.00	20149.00	14940	20240529	-32.46	8210	20240125	22.90	10850	-7.00	20250117	9900	1.92	20250205	14940	-32.46	20240529	8460	19.27	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
83	20250205	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	0	3	0.00	545508130	54703	229.78	10060	10120	9900	13110	7070	10090	9972.18	9.21	-4039	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1062	3.52	0.50	12	0.52	2863.00	20149.00	14940	20240529	-32.46	8210	20240125	22.90	10850	-7.00	20250117	9900	1.92	20250205	14940	-32.46	20240529	8460	19.27	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
84	20250205	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-60	5	-0.59	477118180	47883	201.13	10060	10120	9900	13110	7070	10090	9964.25	9.21	-5717	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1056	3.50	0.50	12	0.45	2863.00	20149.00	14940	20240529	-32.86	8210	20240125	22.17	10850	-7.56	20250117	9900	1.31	20250205	14940	-32.86	20240529	8460	18.56	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
85	20250205	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-20	5	-0.20	379906870	38146	160.23	10060	10120	9900	13110	7070	10090	9959.28	9.21	-4941	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1060	3.52	0.50	12	0.36	2863.00	20149.00	14940	20240529	-32.60	8210	20240125	22.66	10850	-7.19	20250117	9900	1.72	20250205	14940	-32.60	20240529	8460	19.03	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
86	20250205	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-130	5	-1.29	279026270	28030	117.74	10060	10120	9900	13110	7070	10090	9954.56	9.21	-3317	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1049	3.48	0.49	12	0.27	2863.00	20149.00	14940	20240529	-33.33	8210	20240125	21.32	10850	-8.20	20250117	9900	0.61	20250205	14940	-33.33	20240529	8460	17.73	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
87	20250205	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	-150	5	-1.49	257638870	25883	108.72	10060	10120	9900	13110	7070	10090	9953.98	9.21	-3160	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1047	3.47	0.49	12	0.25	2863.00	20149.00	14940	20240529	-33.47	8210	20240125	21.07	10850	-8.39	20250117	9900	0.40	20250205	14940	-33.47	20240529	8460	17.49	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
88	20250205	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-180	5	-1.78	185084790	18567	77.99	10060	10120	9900	13110	7070	10090	9968.48	9.21	-1838	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1044	3.46	0.49	12	0.18	2863.00	20149.00	14940	20240529	-33.67	8210	20240125	20.71	10850	-8.66	20250117	9900	0.10	20250205	14940	-33.67	20240529	8460	17.14	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
89	20250205	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	10	2	0.10	2952860	293	1.23	10060	10100	10060	13110	7070	10090	10078.02	9.21	-35	10230	10160	10080	10010	9930	10195	10045	53	3020	500	7460	10	1	10530000	1064	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.40	8210	20240125	23.02	10850	-6.91	20250117	9940	1.61	20250203	14940	-32.40	20240529	8460	19.39	20240206	1.04	N	011560	500	52 억	969693	N	N	0	N	N
90	20250204	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	30	2	0.30	239476310	23807	50.21	10070	10150	10000	13070	7050	10060	10059.06	9.20	646	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1062	3.52	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.46	8210	20240125	22.90	10850	-7.00	20250117	9940	1.51	20250203	14940	-32.46	20240529	8460	19.27	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
91	20250204	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	40	2	0.40	228801850	22749	47.98	10070	10150	10000	13070	7050	10060	10057.66	9.20	1153	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1064	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.40	8210	20240125	23.02	10850	-6.91	20250117	9940	1.61	20250203	14940	-32.40	20240529	8460	19.39	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
92	20250204	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	60	2	0.60	214678500	21348	45.02	10070	10150	10000	13070	7050	10060	10056.14	9.20	1333	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1066	3.53	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.26	8210	20240125	23.26	10850	-6.73	20250117	9940	1.81	20250203	14940	-32.26	20240529	8460	19.62	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
93	20250204	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	60	2	0.60	210555620	20941	44.16	10070	10140	10000	13070	7050	10060	10054.70	9.20	1445	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1066	3.53	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.26	8210	20240125	23.26	10850	-6.73	20250117	9940	1.81	20250203	14940	-32.26	20240529	8460	19.62	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
94	20250204	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	30	2	0.30	189377170	18842	39.74	10070	10140	10000	13070	7050	10060	10050.79	9.20	1685	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1062	3.52	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.46	8210	20240125	22.90	10850	-7.00	20250117	9940	1.51	20250203	14940	-32.46	20240529	8460	19.27	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
95	20250204	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-10	5	-0.10	125698660	12511	26.39	10070	10140	10000	13070	7050	10060	10047.03	9.20	2618	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1058	3.51	0.50	12	0.12	2863.00	20149.00	14940	20240529	-32.73	8210	20240125	22.41	10850	-7.37	20250117	9940	1.11	20250203	14940	-32.73	20240529	8460	18.79	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
96	20250204	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	30	2	0.30	103083030	10264	21.65	10070	10140	10000	13070	7050	10060	10043.13	9.20	3200	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1062	3.52	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.46	8210	20240125	22.90	10850	-7.00	20250117	9940	1.51	20250203	14940	-32.46	20240529	8460	19.27	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N
97	20250204	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	80	2	0.80	2056250	204	0.43	10070	10140	10070	13070	7050	10060	10082.15	9.20	-25	10660	10360	10150	9850	9640	10255	9745	53	3010	500	7440	10	1	10530000	1068	3.54	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.13	8210	20240125	23.51	10850	-6.54	20250117	9940	2.01	20250203	14940	-32.13	20240529	8460	19.86	20240206	1.02	N	011560	500	52 억	969047	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History