104 lines
42 KiB
CSV
104 lines
42 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3010,20,2,0.67,99283025,33149,73.63,3015,3025,2970,3885,2095,2990,2995.05,2.01,0,4014,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,351,7.90,0.37,12,0.28,381.00,8217.00,6200,20230711,-51.45,2850,20240206,5.61,3660,-17.76,20240104,2850,5.61,20240206,6200,-51.45,20230711,2850,5.61,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,150316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,5,2,0.17,97838840,32668,72.56,3015,3025,2970,3885,2095,2990,2994.94,2.01,0,4016,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,349,7.86,0.36,12,0.28,381.00,8217.00,6200,20230711,-51.69,2850,20240206,5.09,3660,-18.17,20240104,2850,5.09,20240206,6200,-51.69,20230711,2850,5.09,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,140317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,-5,5,-0.17,87089280,29069,64.57,3015,3025,2970,3885,2095,2990,2995.95,2.01,0,3796,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,348,7.83,0.36,12,0.25,381.00,8217.00,6200,20230711,-51.85,2850,20240206,4.74,3660,-18.44,20240104,2850,4.74,20240206,6200,-51.85,20230711,2850,4.74,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,130317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,0,3,0.00,84903770,28336,62.94,3015,3025,2970,3885,2095,2990,2996.32,2.01,0,3866,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,349,7.85,0.36,12,0.24,381.00,8217.00,6200,20230711,-51.77,2850,20240206,4.91,3660,-18.31,20240104,2850,4.91,20240206,6200,-51.77,20230711,2850,4.91,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,120318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,-5,5,-0.17,63395550,21118,46.91,3015,3025,2985,3885,2095,2990,3001.97,2.01,0,3952,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,348,7.83,0.36,12,0.18,381.00,8217.00,6200,20230711,-51.85,2850,20240206,4.74,3660,-18.44,20240104,2850,4.74,20240206,6200,-51.85,20230711,2850,4.74,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,110319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,5,2,0.17,41058135,13655,30.33,3015,3025,2990,3885,2095,2990,3006.82,2.01,0,3753,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,349,7.86,0.36,12,0.12,381.00,8217.00,6200,20230711,-51.69,2850,20240206,5.09,3660,-18.17,20240104,2850,5.09,20240206,6200,-51.69,20230711,2850,5.09,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,100318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,15,2,0.50,35905110,11935,26.51,3015,3025,3000,3885,2095,2990,3008.39,2.01,0,3732,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,351,7.89,0.37,12,0.10,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240229,090317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,25,2,0.84,1016055,337,0.75,3015,3015,3015,3885,2095,2990,3015.00,2.01,0,-44,3063,3026,2998,2961,2933,3012,2947,610,895,5000,2210,5,1,11668027,352,7.91,0.37,12,0.00,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.33,N,017000,5000,609 억,,234567,N,N,0,N,00,N
|
|
20240228,160259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-15,5,-0.50,133766030,44764,155.14,3000,3035,2970,3905,2105,3005,2988.25,1.93,0,9023,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,349,7.85,0.36,12,0.38,381.00,8217.00,6200,20230711,-51.77,2850,20240206,4.91,3660,-18.31,20240104,2850,4.91,20240206,6200,-51.77,20230711,2850,4.91,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-15,5,-0.50,126695170,42397,146.94,3000,3035,2970,3905,2105,3005,2988.31,1.93,0,9099,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,349,7.85,0.36,12,0.36,381.00,8217.00,6200,20230711,-51.77,2850,20240206,4.91,3660,-18.31,20240104,2850,4.91,20240206,6200,-51.77,20230711,2850,4.91,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,91296310,30511,105.74,3000,3035,2975,3905,2105,3005,2992.24,1.93,0,9855,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,350,7.87,0.37,12,0.26,381.00,8217.00,6200,20230711,-51.61,2850,20240206,5.26,3660,-18.03,20240104,2850,5.26,20240206,6200,-51.61,20230711,2850,5.26,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,130317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-5,5,-0.17,84758895,28326,98.17,3000,3035,2975,3905,2105,3005,2992.26,1.93,0,9861,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,350,7.87,0.37,12,0.24,381.00,8217.00,6200,20230711,-51.61,2850,20240206,5.26,3660,-18.03,20240104,2850,5.26,20240206,6200,-51.61,20230711,2850,5.26,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,120319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,-10,5,-0.33,64367870,21489,74.47,3000,3035,2980,3905,2105,3005,2995.39,1.93,0,9954,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,349,7.86,0.36,12,0.18,381.00,8217.00,6200,20230711,-51.69,2850,20240206,5.09,3660,-18.17,20240104,2850,5.09,20240206,6200,-51.69,20230711,2850,5.09,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,110305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,-25,5,-0.83,60885065,20322,70.43,3000,3035,2980,3905,2105,3005,2996.02,1.93,0,9887,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,348,7.82,0.36,12,0.17,381.00,8217.00,6200,20230711,-51.94,2850,20240206,4.56,3660,-18.58,20240104,2850,4.56,20240206,6200,-51.94,20230711,2850,4.56,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,100315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,10,2,0.33,22066810,7345,25.46,3000,3035,2990,3905,2105,3005,3004.33,1.93,0,2009,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,352,7.91,0.37,12,0.06,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240228,090317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,0,3,0.00,3688435,1226,4.25,3000,3035,3000,3905,2105,3005,3008.51,1.93,0,647,3081,3042,3021,2982,2961,3032,2972,610,900,5000,2220,5,1,11668027,351,7.89,0.37,12,0.01,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.33,N,017000,5000,609 억,,225544,N,N,0,N,00,N
|
|
20240227,160318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,-10,5,-0.33,85789580,28346,87.34,3020,3060,3000,3915,2115,3015,3026.51,1.97,0,-4214,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,351,7.89,0.37,12,0.24,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,150317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,0,3,0.00,81062140,26776,82.50,3020,3060,3000,3915,2115,3015,3027.42,1.97,0,-4918,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,352,7.91,0.37,12,0.23,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,25,2,0.83,71492545,23599,72.71,3020,3060,3015,3915,2115,3015,3029.47,1.97,0,-4669,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,355,7.98,0.37,12,0.20,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,130256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,20,2,0.66,64837940,21416,65.99,3020,3045,3015,3915,2115,3015,3027.55,1.97,0,-4245,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,354,7.97,0.37,12,0.18,381.00,8217.00,6200,20230711,-51.05,2850,20240206,6.49,3660,-17.08,20240104,2850,6.49,20240206,6200,-51.05,20230711,2850,6.49,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,120319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,10,2,0.33,46881280,15483,47.71,3020,3045,3015,3915,2115,3015,3027.92,1.97,0,-3615,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,353,7.94,0.37,12,0.13,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,110317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,10,2,0.33,28621195,9450,29.12,3020,3045,3015,3915,2115,3015,3028.70,1.97,0,-1202,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,353,7.94,0.37,12,0.08,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,100317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,10,2,0.33,15148625,5009,15.43,3020,3045,3015,3915,2115,3015,3024.28,1.97,0,-983,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,353,7.94,0.37,12,0.04,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240227,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,10,2,0.33,5222630,1726,5.32,3020,3045,3020,3915,2115,3015,3025.86,1.97,0,-458,3115,3065,3010,2960,2905,3037,2932,610,900,5000,2230,5,1,11668027,353,7.94,0.37,12,0.01,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.33,N,017000,5000,609 억,,230155,N,N,0,N,00,N
|
|
20240226,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,-5,5,-0.17,97954480,32449,66.05,3020,3060,2955,3925,2115,3020,3018.72,1.95,0,3056,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,352,7.91,0.37,12,0.28,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,150316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3020,0,3,0.00,84561730,28023,57.04,3020,3060,2955,3925,2115,3020,3017.58,1.95,0,2600,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,352,7.93,0.37,12,0.24,381.00,8217.00,6200,20230711,-51.29,2850,20240206,5.96,3660,-17.49,20240104,2850,5.96,20240206,6200,-51.29,20230711,2850,5.96,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,15,2,0.50,59603560,19783,40.27,3020,3045,2955,3925,2115,3020,3012.87,1.95,0,860,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,354,7.97,0.37,12,0.17,381.00,8217.00,6200,20230711,-51.05,2850,20240206,6.49,3660,-17.08,20240104,2850,6.49,20240206,6200,-51.05,20230711,2850,6.49,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,130315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,10,2,0.33,52455705,17429,35.48,3020,3045,2955,3925,2115,3020,3009.68,1.95,0,1420,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,354,7.95,0.37,12,0.15,381.00,8217.00,6200,20230711,-51.13,2850,20240206,6.32,3660,-17.21,20240104,2850,6.32,20240206,6200,-51.13,20230711,2850,6.32,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,120314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,-15,5,-0.50,41934040,13942,28.38,3020,3040,2955,3925,2115,3020,3007.75,1.95,0,209,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,351,7.89,0.37,12,0.12,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,-15,5,-0.50,39050125,12986,26.43,3020,3040,2955,3925,2115,3020,3007.09,1.95,0,78,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,351,7.89,0.37,12,0.11,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,-5,5,-0.17,19536350,6508,13.25,3020,3040,2955,3925,2115,3020,3001.90,1.95,0,-1784,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,352,7.91,0.37,12,0.06,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240226,090310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,5,2,0.17,6342100,2100,4.27,3020,3040,3010,3925,2115,3020,3020.05,1.95,0,-720,3100,3060,3035,2995,2970,3047,2982,610,905,5000,2230,5,1,11668027,353,7.94,0.37,12,0.02,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.33,N,017000,5000,609 억,,227078,N,N,0,N,00,N
|
|
20240223,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3020,-55,5,-1.79,148513695,49060,44.90,3060,3075,3010,3995,2155,3075,3027.22,1.91,0,3764,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,352,7.93,0.37,12,0.42,381.00,8217.00,6200,20230711,-51.29,2850,20240206,5.96,3660,-17.49,20240104,2850,5.96,20240206,6200,-51.29,20230711,2850,5.96,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-50,5,-1.63,137368915,45370,41.53,3060,3075,3010,3995,2155,3075,3027.75,1.91,0,3995,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,353,7.94,0.37,12,0.39,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-50,5,-1.63,127253700,42025,38.46,3060,3075,3010,3995,2155,3075,3028.05,1.91,0,4762,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,353,7.94,0.37,12,0.36,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,130311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,-60,5,-1.95,120253215,39707,36.34,3060,3075,3010,3995,2155,3075,3028.51,1.91,0,4918,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,352,7.91,0.37,12,0.34,381.00,8217.00,6200,20230711,-51.37,2850,20240206,5.79,3660,-17.62,20240104,2850,5.79,20240206,6200,-51.37,20230711,2850,5.79,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,120312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-50,5,-1.63,81241735,26754,24.49,3060,3075,3010,3995,2155,3075,3036.62,1.91,0,204,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,353,7.94,0.37,12,0.23,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,60708395,20021,18.32,3060,3070,3010,3995,2155,3075,3032.24,1.91,0,-428,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.17,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,100309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-35,5,-1.14,43066305,14225,13.02,3060,3070,3010,3995,2155,3075,3027.51,1.91,0,333,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,355,7.98,0.37,12,0.12,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240223,090309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,3389455,1107,1.01,3060,3070,3060,3995,2155,3075,3061.84,1.91,0,-730,3228,3151,3113,3036,2998,3132,3017,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.01,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.34,N,017000,5000,609 억,,223314,N,N,0,N,00,N
|
|
20240222,160304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,-155,5,-4.80,341714835,109058,94.66,3150,3190,3075,4195,2265,3230,3132.50,2.12,0,-23586,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,359,8.07,0.37,12,0.93,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-140,5,-4.33,321209015,102399,88.88,3150,3190,3085,4195,2265,3230,3135.84,2.12,0,-21958,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,361,8.11,0.38,12,0.88,381.00,8217.00,6200,20230711,-50.16,2850,20240206,8.42,3660,-15.57,20240104,2850,8.42,20240206,6200,-50.16,20230711,2850,8.42,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-130,5,-4.02,293138355,93359,81.03,3150,3190,3085,4195,2265,3230,3138.85,2.12,0,-19933,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,362,8.14,0.38,12,0.80,381.00,8217.00,6200,20230711,-50.00,2850,20240206,8.77,3660,-15.30,20240104,2850,8.77,20240206,6200,-50.00,20230711,2850,8.77,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,130303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-110,5,-3.41,277978655,88459,76.78,3150,3190,3085,4195,2265,3230,3141.38,2.12,0,-19245,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,364,8.19,0.38,12,0.76,381.00,8217.00,6200,20230711,-49.68,2850,20240206,9.47,3660,-14.75,20240104,2850,9.47,20240206,6200,-49.68,20230711,2850,9.47,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,120309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-140,5,-4.33,268628495,85443,74.16,3150,3190,3090,4195,2265,3230,3142.85,2.12,0,-18161,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,361,8.11,0.38,12,0.73,381.00,8217.00,6200,20230711,-50.16,2850,20240206,8.42,3660,-15.57,20240104,2850,8.42,20240206,6200,-50.16,20230711,2850,8.42,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,110308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-120,5,-3.72,251048730,79776,69.24,3150,3190,3095,4195,2265,3230,3145.78,2.12,0,-16212,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,363,8.16,0.38,12,0.68,381.00,8217.00,6200,20230711,-49.84,2850,20240206,9.12,3660,-15.03,20240104,2850,9.12,20240206,6200,-49.84,20230711,2850,9.12,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,100306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-105,5,-3.25,198382460,62932,54.62,3150,3190,3095,4195,2265,3230,3150.97,2.12,0,-13823,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,365,8.20,0.38,12,0.54,381.00,8217.00,6200,20230711,-49.60,2850,20240206,9.65,3660,-14.62,20240104,2850,9.65,20240206,6200,-49.60,20230711,2850,9.65,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240222,090309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,-55,5,-1.70,63877200,20233,17.56,3150,3175,3135,4195,2265,3230,3152.97,2.12,0,263,3390,3310,3150,3070,2910,3350,3110,610,965,5000,2390,5,1,11668027,370,8.33,0.39,12,0.17,381.00,8217.00,6200,20230711,-48.79,2850,20240206,11.40,3660,-13.25,20240104,2850,11.40,20240206,6200,-48.79,20230711,2850,11.40,20240206,0.34,N,017000,5000,609 억,,246933,N,N,0,N,00,N
|
|
20240221,160306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,155,2,5.04,289986135,93056,372.18,3060,3230,2990,3995,2155,3075,3108.15,2.14,0,-2577,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,377,8.48,0.39,12,0.80,381.00,8217.00,6200,20230711,-47.90,2850,20240206,13.33,3660,-11.75,20240104,2850,13.33,20240206,6200,-47.90,20230711,2850,13.33,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,150304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-85,5,-2.76,118288500,38985,155.92,3060,3095,2990,3995,2155,3075,3034.21,2.14,0,1122,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,349,7.85,0.36,12,0.33,381.00,8217.00,6200,20230711,-51.77,2850,20240206,4.91,3660,-18.31,20240104,2850,4.91,20240206,6200,-51.77,20230711,2850,4.91,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,140306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,-45,5,-1.46,76386330,25063,100.24,3060,3095,3010,3995,2155,3075,3047.77,2.14,0,1038,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,354,7.95,0.37,12,0.21,381.00,8217.00,6200,20230711,-51.13,2850,20240206,6.32,3660,-17.21,20240104,2850,6.32,20240206,6200,-51.13,20230711,2850,6.32,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,130305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-25,5,-0.81,50362785,16455,65.81,3060,3095,3050,3995,2155,3075,3060.64,2.14,0,-535,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,356,8.01,0.37,12,0.14,381.00,8217.00,6200,20230711,-50.81,2850,20240206,7.02,3660,-16.67,20240104,2850,7.02,20240206,6200,-50.81,20230711,2850,7.02,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,120306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,38187785,12465,49.85,3060,3095,3055,3995,2155,3075,3063.60,2.14,0,-497,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.11,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,110307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,32365575,10564,42.25,3060,3095,3055,3995,2155,3075,3063.76,2.14,0,-595,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.09,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,100306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,15,2,0.49,21356365,6965,27.86,3060,3095,3055,3995,2155,3075,3066.24,2.14,0,-192,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,361,8.11,0.38,12,0.06,381.00,8217.00,6200,20230711,-50.16,2850,20240206,8.42,3660,-15.57,20240104,2850,8.42,20240206,6200,-50.16,20230711,2850,8.42,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240221,090304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,-20,5,-0.65,902200,295,1.18,3060,3060,3055,3995,2155,3075,3058.31,2.14,0,-28,3125,3100,3080,3055,3035,3090,3045,610,920,5000,2270,5,1,11668027,356,8.02,0.37,12,0.00,381.00,8217.00,6200,20230711,-50.73,2850,20240206,7.19,3660,-16.53,20240104,2850,7.19,20240206,6200,-50.73,20230711,2850,7.19,20240206,0.34,N,017000,5000,609 억,,249179,N,N,0,N,00,N
|
|
20240220,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,0,3,0.00,76090325,24726,84.62,3095,3105,3060,3995,2155,3075,3077.34,2.19,0,-6280,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,359,8.07,0.37,12,0.21,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,150304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,66989530,21769,74.50,3095,3105,3060,3995,2155,3075,3077.29,2.19,0,-5820,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.19,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,61657210,20032,68.55,3095,3105,3060,3995,2155,3075,3077.94,2.19,0,-5609,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.17,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,130304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,10,2,0.33,57242620,18595,63.64,3095,3105,3060,3995,2155,3075,3078.39,2.19,0,-5490,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,360,8.10,0.38,12,0.16,381.00,8217.00,6200,20230711,-50.24,2850,20240206,8.25,3660,-15.71,20240104,2850,8.25,20240206,6200,-50.24,20230711,2850,8.25,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,120303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,51633605,16769,57.39,3095,3105,3060,3995,2155,3075,3079.11,2.19,0,-5041,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.14,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,110302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,46404610,15064,51.55,3095,3105,3060,3995,2155,3075,3080.50,2.19,0,-4551,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.13,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,100252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,35078875,11377,38.93,3095,3105,3060,3995,2155,3075,3083.32,2.19,0,-3557,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.10,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240220,090305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,5,2,0.16,6327410,2051,7.02,3095,3095,3075,3995,2155,3075,3085.04,2.19,0,-793,3151,3112,3086,3047,3021,3100,3035,610,920,5000,2270,5,1,11668027,359,8.08,0.37,12,0.02,381.00,8217.00,6200,20230711,-50.32,2850,20240206,8.07,3660,-15.85,20240104,2850,8.07,20240206,6200,-50.32,20230711,2850,8.07,20240206,0.34,N,017000,5000,609 억,,255459,N,N,0,N,00,N
|
|
20240219,160303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,15,2,0.49,89578665,29001,181.54,3110,3125,3060,3975,2145,3060,3088.81,2.25,0,-7168,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,359,8.07,0.37,12,0.25,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,150305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,15,2,0.49,84541930,27366,171.31,3110,3125,3060,3975,2145,3060,3089.31,2.25,0,-6257,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,359,8.07,0.37,12,0.23,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,140305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,25,2,0.82,75509135,24431,152.93,3110,3125,3060,3975,2145,3060,3090.71,2.25,0,-6070,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,360,8.10,0.38,12,0.21,381.00,8217.00,6200,20230711,-50.24,2850,20240206,8.25,3660,-15.71,20240104,2850,8.25,20240206,6200,-50.24,20230711,2850,8.25,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,130306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,15,2,0.49,70850940,22915,143.44,3110,3125,3060,3975,2145,3060,3091.90,2.25,0,-6015,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,359,8.07,0.37,12,0.20,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,120303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,20,2,0.65,64879880,20974,131.29,3110,3125,3060,3975,2145,3060,3093.35,2.25,0,-5797,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,359,8.08,0.37,12,0.18,381.00,8217.00,6200,20230711,-50.32,2850,20240206,8.07,3660,-15.85,20240104,2850,8.07,20240206,6200,-50.32,20230711,2850,8.07,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,110303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,30,2,0.98,58242150,18824,117.83,3110,3125,3060,3975,2145,3060,3094.04,2.25,0,-5291,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,361,8.11,0.38,12,0.16,381.00,8217.00,6200,20230711,-50.16,2850,20240206,8.42,3660,-15.57,20240104,2850,8.42,20240206,6200,-50.16,20230711,2850,8.42,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,100302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,20,2,0.65,38603560,12479,78.12,3110,3125,3060,3975,2145,3060,3093.48,2.25,0,-3302,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,359,8.08,0.37,12,0.11,381.00,8217.00,6200,20230711,-50.32,2850,20240206,8.07,3660,-15.85,20240104,2850,8.07,20240206,6200,-50.32,20230711,2850,8.07,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240219,090302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3065,5,2,0.16,12840285,4164,26.07,3110,3120,3060,3975,2145,3060,3083.64,2.25,0,-2253,3090,3075,3055,3040,3020,3077,3042,610,915,5000,2260,5,1,11668027,358,8.04,0.37,12,0.04,381.00,8217.00,6200,20230711,-50.56,2850,20240206,7.54,3660,-16.26,20240104,2850,7.54,20240206,6200,-50.56,20230711,2850,7.54,20240206,0.35,N,017000,5000,609 억,,262627,N,N,0,N,00,N
|
|
20240216,160301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,48682150,15957,85.30,3060,3070,3035,3995,2155,3075,3050.83,2.25,0,207,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.14,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,36973040,12121,64.79,3060,3070,3035,3995,2155,3075,3050.33,2.25,0,-248,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.10,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3045,-30,5,-0.98,31657515,10382,55.49,3060,3070,3035,3995,2155,3075,3049.27,2.25,0,-316,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,355,7.99,0.37,12,0.09,381.00,8217.00,6200,20230711,-50.89,2850,20240206,6.84,3660,-16.80,20240104,2850,6.84,20240206,6200,-50.89,20230711,2850,6.84,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,130300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-25,5,-0.81,22160870,7273,38.88,3060,3070,3035,3995,2155,3075,3047.01,2.25,0,-1878,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,356,8.01,0.37,12,0.06,381.00,8217.00,6200,20230711,-50.81,2850,20240206,7.02,3660,-16.67,20240104,2850,7.02,20240206,6200,-50.81,20230711,2850,7.02,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,120303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,20202715,6630,35.44,3060,3070,3035,3995,2155,3075,3047.17,2.25,0,-1799,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.06,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,110304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,-20,5,-0.65,14941405,4908,26.23,3060,3070,3035,3995,2155,3075,3044.30,2.25,0,-1530,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,356,8.02,0.37,12,0.04,381.00,8217.00,6200,20230711,-50.73,2850,20240206,7.19,3660,-16.53,20240104,2850,7.19,20240206,6200,-50.73,20230711,2850,7.19,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,100302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-35,5,-1.14,11929985,3921,20.96,3060,3070,3035,3995,2155,3075,3042.59,2.25,0,-1317,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,355,7.98,0.37,12,0.03,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240216,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,149940,49,0.26,3060,3060,3060,3995,2155,3075,3060.00,2.25,0,0,3128,3101,3063,3036,2998,3107,3042,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.00,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.37,N,017000,5000,609 억,,262420,N,N,0,N,00,N
|
|
20240215,160301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,0,3,0.00,57078570,18688,69.31,3075,3090,3025,3995,2155,3075,3054.29,2.29,0,-4967,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,359,8.07,0.37,12,0.16,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-15,5,-0.49,54970025,17998,66.76,3075,3090,3025,3995,2155,3075,3054.23,2.29,0,-4653,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,357,8.03,0.37,12,0.15,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,140300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-35,5,-1.14,48597790,15908,59.00,3075,3090,3025,3995,2155,3075,3054.93,2.29,0,-4169,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,355,7.98,0.37,12,0.14,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,130259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,25911565,8459,31.37,3075,3090,3025,3995,2155,3075,3063.19,2.29,0,-2924,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.07,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,120301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,15028920,4906,18.20,3075,3090,3025,3995,2155,3075,3063.38,2.29,0,-1409,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.04,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,110259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,12400075,4049,15.02,3075,3090,3025,3995,2155,3075,3062.50,2.29,0,-1351,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.03,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,100300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-5,5,-0.16,11458040,3741,13.88,3075,3090,3025,3995,2155,3075,3062.83,2.29,0,-1173,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,358,8.06,0.37,12,0.03,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240215,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-50,5,-1.63,4623120,1504,5.58,3075,3090,3025,3995,2155,3075,3073.88,2.29,0,-1150,3125,3100,3050,3025,2975,3112,3037,610,920,5000,2270,5,1,11668027,353,7.94,0.37,12,0.01,381.00,8217.00,6200,20230711,-51.21,2850,20240206,6.14,3660,-17.35,20240104,2850,6.14,20240206,6200,-51.21,20230711,2850,6.14,20240206,0.47,N,017000,5000,609 억,,267387,N,N,0,N,00,N
|
|
20240214,160257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,15,2,0.49,82403770,26961,54.87,3060,3075,3000,3975,2145,3060,3055.78,2.30,0,-828,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,359,8.07,0.37,12,0.23,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,15,2,0.49,77025845,25212,51.31,3060,3075,3000,3975,2145,3060,3055.13,2.30,0,-719,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,359,8.07,0.37,12,0.22,381.00,8217.00,6200,20230711,-50.40,2850,20240206,7.89,3660,-15.98,20240104,2850,7.89,20240206,6200,-50.40,20230711,2850,7.89,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,10,2,0.33,42222575,13863,28.21,3060,3070,3000,3975,2145,3060,3045.70,2.30,0,-253,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,358,8.06,0.37,12,0.12,381.00,8217.00,6200,20230711,-50.48,2850,20240206,7.72,3660,-16.12,20240104,2850,7.72,20240206,6200,-50.48,20230711,2850,7.72,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,130300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,0,3,0.00,37401290,12290,25.01,3060,3065,3000,3975,2145,3060,3043.23,2.30,0,-1207,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,357,8.03,0.37,12,0.11,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,0,3,0.00,32472990,10678,21.73,3060,3065,3000,3975,2145,3060,3041.11,2.30,0,-1181,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,357,8.03,0.37,12,0.09,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,110259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-10,5,-0.33,27841775,9160,18.64,3060,3065,3000,3975,2145,3060,3039.50,2.30,0,-1163,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,356,8.01,0.37,12,0.08,381.00,8217.00,6200,20230711,-50.81,2850,20240206,7.02,3660,-16.67,20240104,2850,7.02,20240206,6200,-50.81,20230711,2850,7.02,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240214,090254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3065,5,2,0.16,13209920,4324,8.80,3060,3065,3035,3975,2145,3060,3055.02,2.30,0,-894,3133,3096,3023,2986,2913,3115,3005,610,915,5000,2260,5,1,11668027,358,8.04,0.37,12,0.04,381.00,8217.00,6200,20230711,-50.56,2850,20240206,7.54,3660,-16.26,20240104,2850,7.54,20240206,6200,-50.56,20230711,2850,7.54,20240206,0.48,N,017000,5000,609 억,,268215,N,N,0,N,00,N
|
|
20240213,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,110,2,3.73,145621330,48303,149.80,2950,3060,2950,3835,2065,2950,3014.21,2.17,0,15530,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,357,8.03,0.37,12,0.41,381.00,8217.00,6200,20230711,-50.65,2850,20240206,7.37,3660,-16.39,20240104,2850,7.37,20240206,6200,-50.65,20230711,2850,7.37,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,150251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,80,2,2.71,121436880,40353,125.14,2950,3050,2950,3835,2065,2950,3009.36,2.17,0,13562,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,354,7.95,0.37,12,0.35,381.00,8217.00,6200,20230711,-51.13,2850,20240206,6.32,3660,-17.21,20240104,2850,6.32,20240206,6200,-51.13,20230711,2850,6.32,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,90,2,3.05,105765610,35160,109.04,2950,3050,2950,3835,2065,2950,3008.12,2.17,0,12838,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,355,7.98,0.37,12,0.30,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,90,2,3.05,98716375,32838,101.84,2950,3050,2950,3835,2065,2950,3006.16,2.17,0,12523,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,355,7.98,0.37,12,0.28,381.00,8217.00,6200,20230711,-50.97,2850,20240206,6.67,3660,-16.94,20240104,2850,6.67,20240206,6200,-50.97,20230711,2850,6.67,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,50,2,1.69,71378575,23809,73.84,2950,3030,2950,3835,2065,2950,2997.97,2.17,0,8801,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,350,7.87,0.37,12,0.20,381.00,8217.00,6200,20230711,-51.61,2850,20240206,5.26,3660,-18.03,20240104,2850,5.26,20240206,6200,-51.61,20230711,2850,5.26,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,110257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,55,2,1.86,58334320,19453,60.33,2950,3030,2950,3835,2065,2950,2998.73,2.17,0,8463,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,351,7.89,0.37,12,0.17,381.00,8217.00,6200,20230711,-51.53,2850,20240206,5.44,3660,-17.90,20240104,2850,5.44,20240206,6200,-51.53,20230711,2850,5.44,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|
|
20240213,100237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3010,60,2,2.03,47894485,15981,49.56,2950,3030,2950,3835,2065,2950,2996.96,2.17,0,8331,3080,3015,2975,2910,2870,2995,2890,610,885,5000,2180,5,1,11668027,351,7.90,0.37,12,0.14,381.00,8217.00,6200,20230711,-51.45,2850,20240206,5.61,3660,-17.76,20240104,2850,5.61,20240206,6200,-51.45,20230711,2850,5.61,20240206,0.52,N,017000,5000,609 억,,252700,N,N,0,N,00,N
|