KissMeData/011560/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	0	3	0.00	508648570	57251	124.89	8890	8940	8800	11570	6230	8900	8884.52	8.67	437	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	937	3.97	0.51	12	0.54	2244.00	17594.00	10570	20230911	-15.80	7240	20230227	22.93	9500	-6.32	20240221	8140	9.34	20240118	10570	-15.80	20230911	7400	20.27	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
3	20240229	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	10	2	0.11	467175090	52592	114.73	8890	8940	8800	11570	6230	8900	8883.00	8.67	-101	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	938	3.97	0.51	12	0.50	2244.00	17594.00	10570	20230911	-15.70	7240	20230227	23.07	9500	-6.21	20240221	8140	9.46	20240118	10570	-15.70	20230911	7400	20.41	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
4	20240229	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8890	-10	5	-0.11	407054610	45829	99.98	8890	8940	8800	11570	6230	8900	8882.03	8.67	-463	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	936	3.96	0.51	12	0.44	2244.00	17594.00	10570	20230911	-15.89	7240	20230227	22.79	9500	-6.42	20240221	8140	9.21	20240118	10570	-15.89	20230911	7400	20.14	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
5	20240229	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	10	2	0.11	366461410	41267	90.02	8890	8940	8800	11570	6230	8900	8880.25	8.67	-780	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	938	3.97	0.51	12	0.39	2244.00	17594.00	10570	20230911	-15.70	7240	20230227	23.07	9500	-6.21	20240221	8140	9.46	20240118	10570	-15.70	20230911	7400	20.41	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
6	20240229	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	20	2	0.22	283135330	31900	69.59	8890	8940	8800	11570	6230	8900	8875.71	8.67	-2328	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	939	3.98	0.51	12	0.30	2244.00	17594.00	10570	20230911	-15.61	7240	20230227	23.20	9500	-6.11	20240221	8140	9.58	20240118	10570	-15.61	20230911	7400	20.54	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
7	20240229	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	0	3	0.00	182996540	20671	45.09	8890	8920	8800	11570	6230	8900	8852.80	8.67	-4429	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	937	3.97	0.51	12	0.20	2244.00	17594.00	10570	20230911	-15.80	7240	20230227	22.93	9500	-6.32	20240221	8140	9.34	20240118	10570	-15.80	20230911	7400	20.27	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
8	20240229	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	-40	5	-0.45	117420390	13288	28.99	8890	8890	8800	11570	6230	8900	8836.54	8.67	-3142	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	933	3.95	0.50	12	0.13	2244.00	17594.00	10570	20230911	-16.18	7240	20230227	22.38	9500	-6.74	20240221	8140	8.85	20240118	10570	-16.18	20230911	7400	19.73	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
9	20240229	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8880	-20	5	-0.22	15156680	1714	3.74	8890	8890	8820	11570	6230	8900	8842.67	8.67	-858	9020	8960	8840	8780	8660	8990	8810	53	2670	500	6400	10	1	10530000	935	3.96	0.50	12	0.02	2244.00	17594.00	10570	20230911	-15.99	7240	20230227	22.65	9500	-6.53	20240221	8140	9.09	20240118	10570	-15.99	20230911	7400	20.00	20230314	1.50	N	011560	500	52 억	913197	N	N	1	N	N
10	20240228	160237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	70	2	0.79	398190600	45329	80.19	8730	8900	8720	11470	6190	8830	8784.40	8.70	-2987	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	937	3.97	0.51	12	0.43	2244.00	17594.00	10570	20230911	-15.80	7240	20230227	22.93	9500	-6.32	20240221	8140	9.34	20240118	10570	-15.80	20230911	7270	22.42	20230228	1.52	N	011560	500	52 억	916184	N	N	1	N	N
11	20240228	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8820	-10	5	-0.11	346802190	39540	69.95	8730	8830	8720	11470	6190	8830	8770.92	8.70	-5606	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	929	3.93	0.50	12	0.38	2244.00	17594.00	10570	20230911	-16.56	7240	20230227	21.82	9500	-7.16	20240221	8140	8.35	20240118	10570	-16.56	20230911	7270	21.32	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
12	20240228	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8830	0	3	0.00	321225740	36639	64.81	8730	8830	8720	11470	6190	8830	8767.31	8.70	-5524	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	930	3.93	0.50	12	0.35	2244.00	17594.00	10570	20230911	-16.46	7240	20230227	21.96	9500	-7.05	20240221	8140	8.48	20240118	10570	-16.46	20230911	7270	21.46	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
13	20240228	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8760	-70	5	-0.79	256432080	29264	51.77	8730	8820	8720	11470	6190	8830	8762.71	8.70	-5788	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	922	3.90	0.50	12	0.28	2244.00	17594.00	10570	20230911	-17.12	7240	20230227	20.99	9500	-7.79	20240221	8140	7.62	20240118	10570	-17.12	20230911	7270	20.50	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
14	20240228	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8760	-70	5	-0.79	240293690	27420	48.51	8730	8820	8720	11470	6190	8830	8763.44	8.70	-4632	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	922	3.90	0.50	12	0.26	2244.00	17594.00	10570	20230911	-17.12	7240	20230227	20.99	9500	-7.79	20240221	8140	7.62	20240118	10570	-17.12	20230911	7270	20.50	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
15	20240228	110242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8780	-50	5	-0.57	198699340	22681	40.12	8730	8820	8720	11470	6190	8830	8760.60	8.70	-2166	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	925	3.91	0.50	12	0.22	2244.00	17594.00	10570	20230911	-16.93	7240	20230227	21.27	9500	-7.58	20240221	8140	7.86	20240118	10570	-16.93	20230911	7270	20.77	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
16	20240228	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8810	-20	5	-0.23	131302370	15003	26.54	8730	8820	8720	11470	6190	8830	8751.73	8.70	188	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	928	3.93	0.50	12	0.14	2244.00	17594.00	10570	20230911	-16.65	7240	20230227	21.69	9500	-7.26	20240221	8140	8.23	20240118	10570	-16.65	20230911	7270	21.18	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
17	20240228	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	-60	5	-0.68	44775400	5125	9.07	8730	8770	8730	11470	6190	8830	8736.61	8.70	295	8910	8870	8790	8750	8670	8890	8770	53	2640	500	6350	10	1	10530000	923	3.91	0.50	12	0.05	2244.00	17594.00	10570	20230911	-17.03	7240	20230227	21.13	9500	-7.68	20240221	8140	7.74	20240118	10570	-17.03	20230911	7270	20.63	20230228	1.52	N	011560	500	52 억	916184	N	N	0	N	N
18	20240227	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8830	-10	5	-0.11	495562370	56530	64.90	8790	8830	8710	11490	6190	8840	8766.34	8.73	-1850	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	930	3.93	0.50	12	0.54	2244.00	17594.00	10570	20230911	-16.46	7240	20230227	21.96	9500	-7.05	20240221	8140	8.48	20240118	10570	-16.46	20230911	7240	21.96	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
19	20240227	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8760	-80	5	-0.90	440129380	50228	57.67	8790	8830	8710	11490	6190	8840	8762.61	8.73	-1467	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	922	3.90	0.50	12	0.48	2244.00	17594.00	10570	20230911	-17.12	7240	20230227	20.99	9500	-7.79	20240221	8140	7.62	20240118	10570	-17.12	20230911	7240	20.99	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
20	20240227	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	-40	5	-0.45	384085950	43836	50.33	8790	8830	8710	11490	6190	8840	8761.86	8.73	1835	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	927	3.92	0.50	12	0.42	2244.00	17594.00	10570	20230911	-16.75	7240	20230227	21.55	9500	-7.37	20240221	8140	8.11	20240118	10570	-16.75	20230911	7240	21.55	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
21	20240227	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	-50	5	-0.57	343753320	39252	45.06	8790	8830	8710	11490	6190	8840	8757.57	8.73	2751	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	926	3.92	0.50	12	0.37	2244.00	17594.00	10570	20230911	-16.84	7240	20230227	21.41	9500	-7.47	20240221	8140	7.99	20240118	10570	-16.84	20230911	7240	21.41	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
22	20240227	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	-50	5	-0.57	316754250	36178	41.53	8790	8830	8710	11490	6190	8840	8755.40	8.73	3503	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	926	3.92	0.50	12	0.34	2244.00	17594.00	10570	20230911	-16.84	7240	20230227	21.41	9500	-7.47	20240221	8140	7.99	20240118	10570	-16.84	20230911	7240	21.41	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
23	20240227	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8780	-60	5	-0.68	270465650	30905	35.48	8790	8830	8710	11490	6190	8840	8751.47	8.73	1696	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	925	3.91	0.50	12	0.29	2244.00	17594.00	10570	20230911	-16.93	7240	20230227	21.27	9500	-7.58	20240221	8140	7.86	20240118	10570	-16.93	20230911	7240	21.27	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
24	20240227	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-100	5	-1.13	155368410	17734	20.36	8790	8830	8730	11490	6190	8840	8760.98	8.73	-1610	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	920	3.89	0.50	12	0.17	2244.00	17594.00	10570	20230911	-17.31	7240	20230227	20.72	9500	-8.00	20240221	8140	7.37	20240118	10570	-17.31	20230911	7240	20.72	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
25	20240227	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	-50	5	-0.57	12837010	1462	1.68	8790	8830	8760	11490	6190	8840	8779.83	8.73	-8	9020	8930	8830	8740	8640	8975	8785	53	2650	500	6360	10	1	10530000	926	3.92	0.50	12	0.01	2244.00	17594.00	10570	20230911	-16.84	7240	20230227	21.41	9500	-7.47	20240221	8140	7.99	20240118	10570	-16.84	20230911	7240	21.41	20230227	1.54	N	011560	500	52 억	918747	N	N	0	N	N
26	20240226	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8840	100	2	1.14	759926080	86112	92.81	8780	8920	8730	11360	6120	8740	8824.78	8.57	16077	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	931	3.94	0.50	12	0.82	2244.00	17594.00	10570	20230911	-16.37	7240	20230227	22.10	9500	-6.95	20240221	8140	8.60	20240118	10570	-16.37	20230911	7240	22.10	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
27	20240226	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	60	2	0.69	713492550	80848	87.14	8780	8920	8730	11360	6120	8740	8825.14	8.57	15033	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	927	3.92	0.50	12	0.77	2244.00	17594.00	10570	20230911	-16.75	7240	20230227	21.55	9500	-7.37	20240221	8140	8.11	20240118	10570	-16.75	20230911	7240	21.55	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
28	20240226	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	50	2	0.57	649888110	73640	79.37	8780	8920	8730	11360	6120	8740	8825.23	8.57	12488	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	926	3.92	0.50	12	0.70	2244.00	17594.00	10570	20230911	-16.84	7240	20230227	21.41	9500	-7.47	20240221	8140	7.99	20240118	10570	-16.84	20230911	7240	21.41	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
29	20240226	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8850	110	2	1.26	534372360	60542	65.25	8780	8920	8730	11360	6120	8740	8826.51	8.57	9784	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	932	3.94	0.50	12	0.57	2244.00	17594.00	10570	20230911	-16.27	7240	20230227	22.24	9500	-6.84	20240221	8140	8.72	20240118	10570	-16.27	20230911	7240	22.24	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
30	20240226	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	120	2	1.37	399871850	45382	48.91	8780	8880	8730	11360	6120	8740	8811.28	8.57	8320	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	933	3.95	0.50	12	0.43	2244.00	17594.00	10570	20230911	-16.18	7240	20230227	22.38	9500	-6.74	20240221	8140	8.85	20240118	10570	-16.18	20230911	7240	22.38	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
31	20240226	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	8810	70	2	0.80	272758530	31018	33.43	8780	8850	8730	11360	6120	8740	8793.60	8.57	4249	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	928	3.93	0.50	12	0.29	2244.00	17594.00	10570	20230911	-16.65	7240	20230227	21.69	9500	-7.26	20240221	8140	8.23	20240118	10570	-16.65	20230911	7240	21.69	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
32	20240226	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	8850	110	2	1.26	232333690	26429	28.49	8780	8850	8730	11360	6120	8740	8790.91	8.57	5261	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	932	3.94	0.50	12	0.25	2244.00	17594.00	10570	20230911	-16.27	7240	20230227	22.24	9500	-6.84	20240221	8140	8.72	20240118	10570	-16.27	20230911	7240	22.24	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
33	20240226	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	60	2	0.69	16735970	1905	2.05	8780	8820	8760	11360	6120	8740	8785.89	8.57	-256	8906	8822	8706	8622	8506	8865	8665	53	2620	500	6290	10	1	10530000	927	3.92	0.50	12	0.02	2244.00	17594.00	10570	20230911	-16.75	7240	20230227	21.55	9500	-7.37	20240221	8140	8.11	20240118	10570	-16.75	20230911	7240	21.55	20230227	1.68	N	011560	500	52 억	902660	N	N	0	N	N
34	20240223	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	170	2	1.98	806612140	92661	102.09	8600	8790	8590	11140	6000	8570	8704.95	8.32	26836	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	920	3.89	0.50	12	0.88	2244.00	17594.00	10570	20230911	-17.31	7240	20230227	20.72	9500	-8.00	20240221	8140	7.37	20240118	10570	-17.31	20230911	7240	20.72	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
35	20240223	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	200	2	2.33	757233710	87014	95.87	8600	8790	8590	11140	6000	8570	8702.44	8.32	24707	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	923	3.91	0.50	12	0.83	2244.00	17594.00	10570	20230911	-17.03	7240	20230227	21.13	9500	-7.68	20240221	8140	7.74	20240118	10570	-17.03	20230911	7240	21.13	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
36	20240223	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	8750	180	2	2.10	632686350	72801	80.21	8600	8790	8590	11140	6000	8570	8690.63	8.32	22973	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	921	3.90	0.50	12	0.69	2244.00	17594.00	10570	20230911	-17.22	7240	20230227	20.86	9500	-7.89	20240221	8140	7.49	20240118	10570	-17.22	20230911	7240	20.86	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
37	20240223	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	8750	180	2	2.10	478382810	55172	60.78	8600	8770	8590	11140	6000	8570	8670.76	8.32	17958	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	921	3.90	0.50	12	0.52	2244.00	17594.00	10570	20230911	-17.22	7240	20230227	20.86	9500	-7.89	20240221	8140	7.49	20240118	10570	-17.22	20230911	7240	20.86	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
38	20240223	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	8720	150	2	1.75	342079070	39560	43.58	8600	8720	8590	11140	6000	8570	8647.10	8.32	11348	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	918	3.89	0.50	12	0.38	2244.00	17594.00	10570	20230911	-17.50	7240	20230227	20.44	9500	-8.21	20240221	8140	7.13	20240118	10570	-17.50	20230911	7240	20.44	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
39	20240223	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	70	2	0.82	257308340	29798	32.83	8600	8700	8590	11140	6000	8570	8635.09	8.32	5155	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	910	3.85	0.49	12	0.28	2244.00	17594.00	10570	20230911	-18.26	7240	20230227	19.34	9500	-9.05	20240221	8140	6.14	20240118	10570	-18.26	20230911	7240	19.34	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
40	20240223	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	110	2	1.28	233621470	27057	29.81	8600	8700	8590	11140	6000	8570	8634.43	8.32	5324	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	914	3.87	0.49	12	0.26	2244.00	17594.00	10570	20230911	-17.88	7240	20230227	19.89	9500	-8.63	20240221	8140	6.63	20240118	10570	-17.88	20230911	7240	19.89	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
41	20240223	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	8670	100	2	1.17	25358850	2933	3.23	8600	8700	8600	11140	6000	8570	8646.12	8.32	1062	8710	8640	8580	8510	8450	8675	8545	53	2570	500	6170	10	1	10530000	913	3.86	0.49	12	0.03	2244.00	17594.00	10570	20230911	-17.98	7240	20230227	19.75	9500	-8.74	20240221	8140	6.51	20240118	10570	-17.98	20230911	7240	19.75	20230227	1.13	N	011560	500	52 억	875955	N	N	0	N	N
42	20240222	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8570	10	2	0.12	774263390	90280	2.95	8560	8650	8520	11120	6000	8560	8576.27	8.17	16578	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	902	3.82	0.49	12	0.86	2244.00	17594.00	10570	20230911	-18.92	7240	20230227	18.37	9500	-9.79	20240221	8140	5.28	20240118	10570	-18.92	20230911	7240	18.37	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
43	20240222	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	8630	70	2	0.82	604369170	70488	2.31	8560	8650	8520	11120	6000	8560	8574.09	8.17	12369	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	909	3.85	0.49	12	0.67	2244.00	17594.00	10570	20230911	-18.35	7240	20230227	19.20	9500	-9.16	20240221	8140	6.02	20240118	10570	-18.35	20230911	7240	19.20	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
44	20240222	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	8610	50	2	0.58	505681000	59045	1.93	8560	8620	8520	11120	6000	8560	8564.34	8.17	8408	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	907	3.84	0.49	12	0.56	2244.00	17594.00	10570	20230911	-18.54	7240	20230227	18.92	9500	-9.37	20240221	8140	5.77	20240118	10570	-18.54	20230911	7240	18.92	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
45	20240222	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8560	0	3	0.00	422063290	49301	1.61	8560	8610	8520	11120	6000	8560	8560.95	8.17	5828	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	901	3.81	0.49	12	0.47	2244.00	17594.00	10570	20230911	-19.02	7240	20230227	18.23	9500	-9.89	20240221	8140	5.16	20240118	10570	-19.02	20230911	7240	18.23	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
46	20240222	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	40	2	0.47	356939130	41706	1.37	8560	8610	8520	11120	6000	8560	8558.46	8.17	4490	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	906	3.83	0.49	12	0.40	2244.00	17594.00	10570	20230911	-18.64	7240	20230227	18.78	9500	-9.47	20240221	8140	5.65	20240118	10570	-18.64	20230911	7240	18.78	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
47	20240222	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	40	2	0.47	329137930	38470	1.26	8560	8610	8520	11120	6000	8560	8555.69	8.17	3360	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	906	3.83	0.49	12	0.37	2244.00	17594.00	10570	20230911	-18.64	7240	20230227	18.78	9500	-9.47	20240221	8140	5.65	20240118	10570	-18.64	20230911	7240	18.78	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
48	20240222	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8560	0	3	0.00	214064240	25011	0.82	8560	8610	8520	11120	6000	8560	8558.80	8.17	645	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	901	3.81	0.49	12	0.24	2244.00	17594.00	10570	20230911	-19.02	7240	20230227	18.23	9500	-9.89	20240221	8140	5.16	20240118	10570	-19.02	20230911	7240	18.23	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
49	20240222	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	-20	5	-0.23	73365800	8579	0.28	8560	8580	8520	11120	6000	8560	8551.69	8.17	-855	9833	9196	8863	8226	7893	9030	8060	53	2560	500	6160	10	1	10530000	899	3.81	0.49	12	0.08	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	9500	-10.11	20240221	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.14	N	011560	500	52 억	860177	N	N	0	N	N
50	20240221	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	8560	-100	5	-1.15	27591196040	3053222	8630.77	8660	9500	8530	11250	6070	8660	9036.80	8.56	-52040	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	901	3.81	0.49	12	29.00	2244.00	17594.00	10570	20230911	-19.02	7240	20230227	18.23	9500	-9.89	20240221	8140	5.16	20240118	10570	-19.02	20230911	7240	18.23	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
51	20240221	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8610	-50	5	-0.58	27374769910	3027995	8559.46	8660	9500	8530	11250	6070	8660	9040.56	8.56	-51525	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	907	3.84	0.49	12	28.76	2244.00	17594.00	10570	20230911	-18.54	7240	20230227	18.92	9500	-9.37	20240221	8140	5.77	20240118	10570	-18.54	20230911	7240	18.92	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
52	20240221	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	-40	5	-0.46	26725636680	2952449	8345.91	8660	9500	8600	11250	6070	8660	9052.02	8.56	-52010	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	908	3.84	0.49	12	28.04	2244.00	17594.00	10570	20230911	-18.45	7240	20230227	19.06	9500	-9.26	20240221	8140	5.90	20240118	10570	-18.45	20230911	7240	19.06	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
53	20240221	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	8850	190	2	2.19	23237700550	2551842	7213.48	8660	9500	8600	11250	6070	8660	9106.25	8.56	-46925	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	932	3.94	0.50	12	24.23	2244.00	17594.00	10570	20230911	-16.27	7240	20230227	22.24	9500	-6.84	20240221	8140	8.72	20240118	10570	-16.27	20230911	7240	22.24	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
54	20240221	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9010	350	2	4.04	15819560690	1707400	4826.44	8660	9500	8600	11250	6070	8660	9265.29	8.56	-31566	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	949	4.02	0.51	12	16.21	2244.00	17594.00	10570	20230911	-14.76	7240	20230227	24.45	9500	-5.16	20240221	8140	10.69	20240118	10570	-14.76	20230911	7240	24.45	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
55	20240221	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9290	630	2	7.27	6051340040	658755	1862.15	8660	9340	8600	11250	6070	8660	9186.03	8.56	-21627	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	978	4.14	0.53	12	6.26	2244.00	17594.00	10570	20230911	-12.11	7240	20230227	28.31	9340	-0.54	20240221	8140	14.13	20240118	10570	-12.11	20230911	7240	28.31	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
56	20240221	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	110	2	1.27	251538730	28900	81.69	8660	8800	8600	11250	6070	8660	8703.76	8.56	3592	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	923	3.91	0.50	12	0.27	2244.00	17594.00	10570	20230911	-17.03	7240	20230227	21.13	8800	-0.34	20240221	8140	7.74	20240118	10570	-17.03	20230911	7240	21.13	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
57	20240221	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	-60	5	-0.69	2614560	304	0.86	8660	8660	8600	11250	6070	8660	8600.53	8.56	143	8766	8712	8656	8602	8546	8685	8575	53	2590	500	6230	10	1	10530000	906	3.83	0.49	12	0.00	2244.00	17594.00	10570	20230911	-18.64	7240	20230227	18.78	8760	-1.83	20240102	8140	5.65	20240118	10570	-18.64	20230911	7240	18.78	20230227	1.15	N	011560	500	52 억	901633	N	N	0	N	N
58	20240220	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	-30	5	-0.35	305644060	35346	107.38	8690	8710	8600	11290	6090	8690	8647.20	8.73	-17348	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	912	3.86	0.49	12	0.34	2244.00	17594.00	10570	20230911	-18.07	7240	20230227	19.61	8760	-1.14	20240102	8140	6.39	20240118	10570	-18.07	20230911	7240	19.61	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
59	20240220	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8650	-40	5	-0.46	282718400	32687	99.30	8690	8710	8610	11290	6090	8690	8649.26	8.73	-15952	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	911	3.85	0.49	12	0.31	2244.00	17594.00	10570	20230911	-18.16	7240	20230227	19.48	8760	-1.26	20240102	8140	6.27	20240118	10570	-18.16	20230911	7240	19.48	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
60	20240220	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	-70	5	-0.81	191310180	22092	67.11	8690	8710	8620	11290	6090	8690	8659.70	8.73	-7216	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	908	3.84	0.49	12	0.21	2244.00	17594.00	10570	20230911	-18.45	7240	20230227	19.06	8760	-1.60	20240102	8140	5.90	20240118	10570	-18.45	20230911	7240	19.06	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
61	20240220	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	-70	5	-0.81	152911780	17649	53.62	8690	8710	8620	11290	6090	8690	8664.05	8.73	-4902	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	908	3.84	0.49	12	0.17	2244.00	17594.00	10570	20230911	-18.45	7240	20230227	19.06	8760	-1.60	20240102	8140	5.90	20240118	10570	-18.45	20230911	7240	19.06	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
62	20240220	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8650	-40	5	-0.46	136505610	15749	47.84	8690	8710	8620	11290	6090	8690	8667.57	8.73	-4456	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	911	3.85	0.49	12	0.15	2244.00	17594.00	10570	20230911	-18.16	7240	20230227	19.48	8760	-1.26	20240102	8140	6.27	20240118	10570	-18.16	20230911	7240	19.48	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
63	20240220	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8650	-40	5	-0.46	84531290	9736	29.58	8690	8710	8630	11290	6090	8690	8682.34	8.73	-2798	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	911	3.85	0.49	12	0.09	2244.00	17594.00	10570	20230911	-18.16	7240	20230227	19.48	8760	-1.26	20240102	8140	6.27	20240118	10570	-18.16	20230911	7240	19.48	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
64	20240220	100233	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	-30	5	-0.35	68023300	7830	23.79	8690	8710	8630	11290	6090	8690	8687.52	8.73	-2470	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	912	3.86	0.49	12	0.07	2244.00	17594.00	10570	20230911	-18.07	7240	20230227	19.61	8760	-1.14	20240102	8140	6.39	20240118	10570	-18.07	20230911	7240	19.61	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
65	20240220	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	-10	5	-0.12	4553360	524	1.59	8690	8690	8680	11290	6090	8690	8689.62	8.73	62	8790	8740	8650	8600	8510	8765	8625	53	2600	500	6250	10	1	10530000	914	3.87	0.49	12	0.00	2244.00	17594.00	10570	20230911	-17.88	7240	20230227	19.89	8760	-0.91	20240102	8140	6.63	20240118	10570	-17.88	20230911	7240	19.89	20230227	1.28	N	011560	500	52 억	918981	N	N	0	N	N
66	20240219	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8690	140	2	1.64	284702370	32917	63.70	8590	8700	8560	11110	5990	8550	8649.10	8.67	5729	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	915	3.87	0.49	12	0.31	2244.00	17594.00	10570	20230911	-17.79	7240	20230227	20.03	8760	-0.80	20240102	8140	6.76	20240118	10570	-17.79	20230911	7240	20.03	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
67	20240219	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	130	2	1.52	273485090	31626	61.21	8590	8700	8560	11110	5990	8550	8647.48	8.67	5844	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	914	3.87	0.49	12	0.30	2244.00	17594.00	10570	20230911	-17.88	7240	20230227	19.89	8760	-0.91	20240102	8140	6.63	20240118	10570	-17.88	20230911	7240	19.89	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
68	20240219	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8660	110	2	1.29	245977800	28452	55.06	8590	8700	8560	11110	5990	8550	8645.36	8.67	5324	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	912	3.86	0.49	12	0.27	2244.00	17594.00	10570	20230911	-18.07	7240	20230227	19.61	8760	-1.14	20240102	8140	6.39	20240118	10570	-18.07	20230911	7240	19.61	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
69	20240219	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	8690	140	2	1.64	216128550	25007	48.40	8590	8700	8560	11110	5990	8550	8642.72	8.67	5161	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	915	3.87	0.49	12	0.24	2244.00	17594.00	10570	20230911	-17.79	7240	20230227	20.03	8760	-0.80	20240102	8140	6.76	20240118	10570	-17.79	20230911	7240	20.03	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
70	20240219	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8680	130	2	1.52	193019650	22346	43.25	8590	8690	8560	11110	5990	8550	8637.77	8.67	4766	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	914	3.87	0.49	12	0.21	2244.00	17594.00	10570	20230911	-17.88	7240	20230227	19.89	8760	-0.91	20240102	8140	6.63	20240118	10570	-17.88	20230911	7240	19.89	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
71	20240219	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8640	90	2	1.05	134333000	15566	30.12	8590	8690	8560	11110	5990	8550	8629.90	8.67	3502	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	910	3.85	0.49	12	0.15	2244.00	17594.00	10570	20230911	-18.26	7240	20230227	19.34	8760	-1.37	20240102	8140	6.14	20240118	10570	-18.26	20230911	7240	19.34	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
72	20240219	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8620	70	2	0.82	103915000	12040	23.30	8590	8690	8560	11110	5990	8550	8630.81	8.67	3500	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	908	3.84	0.49	12	0.11	2244.00	17594.00	10570	20230911	-18.45	7240	20230227	19.06	8760	-1.60	20240102	8140	5.90	20240118	10570	-18.45	20230911	7240	19.06	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
73	20240219	090241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8600	50	2	0.58	6843370	796	1.54	8590	8600	8570	11110	5990	8550	8597.20	8.67	-69	8650	8600	8550	8500	8450	8625	8525	53	2560	500	6150	10	1	10530000	906	3.83	0.49	12	0.01	2244.00	17594.00	10570	20230911	-18.64	7240	20230227	18.78	8760	-1.83	20240102	8140	5.65	20240118	10570	-18.64	20230911	7240	18.78	20230227	1.28	N	011560	500	52 억	913252	N	N	0	N	N
74	20240216	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	0	3	0.00	440507220	51665	152.82	8520	8600	8500	11110	5990	8550	8526.22	8.68	-1362	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	900	3.81	0.49	12	0.49	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
75	20240216	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	0	3	0.00	426818480	50062	148.08	8520	8600	8500	11110	5990	8550	8525.79	8.68	-1767	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	900	3.81	0.49	12	0.48	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
76	20240216	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8580	30	2	0.35	301980750	35450	104.86	8520	8600	8500	11110	5990	8550	8518.49	8.68	-1772	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	903	3.82	0.49	12	0.34	2244.00	17594.00	10570	20230911	-18.83	7240	20230227	18.51	8760	-2.05	20240102	8140	5.41	20240118	10570	-18.83	20230911	7240	18.51	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
77	20240216	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	-10	5	-0.12	275166600	32315	95.58	8520	8560	8500	11110	5990	8550	8515.13	8.68	-3487	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	899	3.81	0.49	12	0.31	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
78	20240216	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-20	5	-0.23	272663850	32022	94.72	8520	8560	8500	11110	5990	8550	8514.88	8.68	-3513	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	898	3.80	0.48	12	0.30	2244.00	17594.00	10570	20230911	-19.30	7240	20230227	17.82	8760	-2.63	20240102	8140	4.79	20240118	10570	-19.30	20230911	7240	17.82	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
79	20240216	110242	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-20	5	-0.23	183819990	21590	63.86	8520	8560	8500	11110	5990	8550	8514.11	8.68	-3783	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	898	3.80	0.48	12	0.21	2244.00	17594.00	10570	20230911	-19.30	7240	20230227	17.82	8760	-2.63	20240102	8140	4.79	20240118	10570	-19.30	20230911	7240	17.82	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
80	20240216	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8510	-40	5	-0.47	177901850	20896	61.81	8520	8560	8500	11110	5990	8550	8513.67	8.68	-3871	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	896	3.79	0.48	12	0.20	2244.00	17594.00	10570	20230911	-19.49	7240	20230227	17.54	8760	-2.85	20240102	8140	4.55	20240118	10570	-19.49	20230911	7240	17.54	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
81	20240216	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8520	-30	5	-0.35	1141920	134	0.40	8520	8520	8520	11110	5990	8550	8520.00	8.68	-59	8663	8606	8553	8496	8443	8580	8470	53	2560	500	6150	10	1	10530000	897	3.80	0.48	12	0.00	2244.00	17594.00	10570	20230911	-19.39	7240	20230227	17.68	8760	-2.74	20240102	8140	4.67	20240118	10570	-19.39	20230911	7240	17.68	20230227	1.29	N	011560	500	52 억	914448	N	N	0	N	N
82	20240215	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	0	3	0.00	288361370	33773	192.68	8610	8610	8500	11110	5990	8550	8538.22	8.74	-5443	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	900	3.81	0.49	12	0.32	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
83	20240215	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8500	-50	5	-0.58	273665140	32045	182.82	8610	8610	8500	11110	5990	8550	8540.03	8.74	-5042	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	895	3.79	0.48	12	0.30	2244.00	17594.00	10570	20230911	-19.58	7240	20230227	17.40	8760	-2.97	20240102	8140	4.42	20240118	10570	-19.58	20230911	7240	17.40	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
84	20240215	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-20	5	-0.23	199718680	23352	133.23	8610	8610	8500	11110	5990	8550	8552.53	8.74	-3279	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	898	3.80	0.48	12	0.22	2244.00	17594.00	10570	20230911	-19.30	7240	20230227	17.82	8760	-2.63	20240102	8140	4.79	20240118	10570	-19.30	20230911	7240	17.82	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
85	20240215	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8570	20	2	0.23	191504220	22390	127.74	8610	8610	8500	11110	5990	8550	8553.11	8.74	-2669	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	902	3.82	0.49	12	0.21	2244.00	17594.00	10570	20230911	-18.92	7240	20230227	18.37	8760	-2.17	20240102	8140	5.28	20240118	10570	-18.92	20230911	7240	18.37	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
86	20240215	120239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	-10	5	-0.12	133162380	15538	88.65	8610	8610	8520	11110	5990	8550	8570.11	8.74	-2337	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	899	3.81	0.49	12	0.15	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
87	20240215	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	-10	5	-0.12	116573420	13599	77.58	8610	8610	8520	11110	5990	8550	8572.21	8.74	-2254	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	899	3.81	0.49	12	0.13	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
88	20240215	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8580	30	2	0.35	93992480	10964	62.55	8610	8610	8520	11110	5990	8550	8572.83	8.74	-552	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	903	3.82	0.49	12	0.10	2244.00	17594.00	10570	20230911	-18.83	7240	20230227	18.51	8760	-2.05	20240102	8140	5.41	20240118	10570	-18.83	20230911	7240	18.51	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
89	20240215	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8610	60	2	0.70	1324660	154	0.88	8610	8610	8560	11110	5990	8550	8601.69	8.74	-55	8616	8582	8526	8492	8436	8600	8510	53	2560	500	6150	10	1	10530000	907	3.84	0.49	12	0.00	2244.00	17594.00	10570	20230911	-18.54	7240	20230227	18.92	8760	-1.71	20240102	8140	5.77	20240118	10570	-18.54	20230911	7240	18.92	20230227	1.25	N	011560	500	52 억	919891	N	N	0	N	N
90	20240214	160236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	149441410	17528	69.37	8530	8560	8470	11100	5980	8540	8525.11	8.76	-1941	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.17	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
91	20240214	150237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	127492500	14961	59.21	8530	8560	8470	11100	5980	8540	8521.65	8.76	-1404	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.14	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
92	20240214	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	0	3	0.00	105163320	12350	48.88	8530	8560	8470	11100	5980	8540	8515.24	8.76	-899	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	899	3.81	0.49	12	0.12	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
93	20240214	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	0	3	0.00	97957350	11507	45.54	8530	8560	8470	11100	5980	8540	8512.84	8.76	-1114	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	899	3.81	0.49	12	0.11	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
94	20240214	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	70575010	8303	32.86	8530	8560	8470	11100	5980	8540	8499.93	8.76	-1410	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.08	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
95	20240214	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	0	3	0.00	57105000	6725	26.61	8530	8540	8470	11100	5980	8540	8491.44	8.76	-1190	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	899	3.81	0.49	12	0.06	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
96	20240214	090234	57	100.00	KOSDAQ	건설	N	N	N	N	N	8530	-10	5	-0.12	2447640	287	1.14	8530	8530	8500	11100	5980	8540	8528.28	8.76	-137	8626	8582	8526	8482	8426	8590	8490	53	2560	500	6140	10	1	10530000	898	3.80	0.48	12	0.00	2244.00	17594.00	10570	20230911	-19.30	7240	20230227	17.82	8760	-2.63	20240102	8140	4.79	20240118	10570	-19.30	20230911	7240	17.82	20230227	1.26	N	011560	500	52 억	922214	N	N	0	N	N
97	20240213	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	0	3	0.00	215535840	25267	256.73	8540	8570	8470	11100	5980	8540	8530.33	8.80	-4408	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	899	3.81	0.49	12	0.24	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
98	20240213	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	185298360	21729	220.78	8540	8560	8470	11100	5980	8540	8527.70	8.80	-3684	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.21	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
99	20240213	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8540	0	3	0.00	124215460	14585	148.19	8540	8560	8470	11100	5980	8540	8516.66	8.80	-2166	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	899	3.81	0.49	12	0.14	2244.00	17594.00	10570	20230911	-19.21	7240	20230227	17.96	8760	-2.51	20240102	8140	4.91	20240118	10570	-19.21	20230911	7240	17.96	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
100	20240213	130235	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	112855650	13256	134.69	8540	8560	8470	11100	5980	8540	8513.55	8.80	-1813	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.13	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
101	20240213	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	105765530	12427	126.26	8540	8560	8470	11100	5980	8540	8510.95	8.80	-1590	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.12	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
102	20240213	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8550	10	2	0.12	95745850	11255	114.36	8540	8550	8470	11100	5980	8540	8506.96	8.80	-1203	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	900	3.81	0.49	12	0.11	2244.00	17594.00	10570	20230911	-19.11	7240	20230227	18.09	8760	-2.40	20240102	8140	5.04	20240118	10570	-19.11	20230911	7240	18.09	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N
103	20240213	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	8520	-20	5	-0.23	61733400	7265	73.82	8540	8550	8470	11100	5980	8540	8497.37	8.80	11	8580	8560	8530	8510	8480	8570	8520	53	2560	500	6140	10	1	10530000	897	3.80	0.48	12	0.07	2244.00	17594.00	10570	20230911	-19.39	7240	20230227	17.68	8760	-2.74	20240102	8140	4.67	20240118	10570	-19.39	20230911	7240	17.68	20230227	1.25	N	011560	500	52 억	926622	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History