KissMeData/007680/price/prices-20240201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

2024-11-17 15:27:48 +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	investmentCareful	shortOverheated
2	20240229	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	110	2	2.17	8082960	1588	25.31	5200	5200	5020	6570	3550	5060	5090.03	0.95	13	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	695	3.57	0.20	12	0.01	1449.00	25597.00	7630	20230228	-32.24	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7560	-31.61	20230306	4885	5.83	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
3	20240229	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	40	2	0.79	4515300	894	14.25	5200	5200	5020	6570	3550	5060	5050.67	0.95	13	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.16	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7560	-32.54	20230306	4885	4.40	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
4	20240229	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	30	2	0.59	3988630	790	12.59	5200	5200	5020	6570	3550	5060	5048.90	0.95	18	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.29	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7560	-32.67	20230306	4885	4.20	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
5	20240229	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	30	2	0.59	3988630	790	12.59	5200	5200	5020	6570	3550	5060	5048.90	0.95	18	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.29	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7560	-32.67	20230306	4885	4.20	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
6	20240229	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	30	2	0.59	3978490	788	12.56	5200	5200	5020	6570	3550	5060	5048.85	0.95	18	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.29	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7560	-32.67	20230306	4885	4.20	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
7	20240229	110226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	30	2	0.59	3978490	788	12.56	5200	5200	5020	6570	3550	5060	5048.85	0.95	18	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.29	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7560	-32.67	20230306	4885	4.20	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
8	20240229	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	-10	5	-0.20	3716340	736	11.73	5200	5200	5020	6570	3550	5060	5049.38	0.95	18	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.81	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7560	-33.20	20230306	4885	3.38	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
9	20240229	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	0.95	0	5266	5162	5086	4982	4906	5125	4945	67	1510	500	3640	10	1	13446474	680	3.49	0.20	12	0.00	1449.00	25597.00	7630	20230228	-33.68	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	7560	-33.07	20230306	4885	3.58	20240129	0.21	N	007680	500	67 억	128412	N	N	N	N
10	20240228	160212	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	60	2	1.20	32193400	6273	165.47	5170	5190	5010	6500	3500	5000	5132.06	0.96	-75	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	680	3.49	0.20	12	0.05	1449.00	25597.00	7730	20230222	-34.54	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	7630	-33.68	20230228	4885	3.58	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
11	20240228	150215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	140	2	2.80	27657710	5388	142.13	5170	5190	5010	6500	3500	5000	5133.21	0.96	-98	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	691	3.55	0.20	12	0.04	1449.00	25597.00	7730	20230222	-33.51	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7630	-32.63	20230228	4885	5.22	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
12	20240228	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	60	2	1.20	26122170	5085	134.13	5170	5190	5010	6500	3500	5000	5137.10	0.96	-99	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	680	3.49	0.20	12	0.04	1449.00	25597.00	7730	20230222	-34.54	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	7630	-33.68	20230228	4885	3.58	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
13	20240228	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	60	2	1.20	21364400	4161	109.76	5170	5170	5010	6500	3500	5000	5134.44	0.96	-101	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	680	3.49	0.20	12	0.03	1449.00	25597.00	7730	20230222	-34.54	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	7630	-33.68	20230228	4885	3.58	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
14	20240228	120227	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	150	2	3.00	20081020	3911	103.17	5170	5170	5010	6500	3500	5000	5134.50	0.96	-101	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	692	3.55	0.20	12	0.03	1449.00	25597.00	7730	20230222	-33.38	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7630	-32.50	20230228	4885	5.42	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
15	20240228	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	120	2	2.40	5230550	1026	27.06	5170	5170	5010	6500	3500	5000	5098.00	0.96	14	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	688	3.53	0.20	12	0.01	1449.00	25597.00	7730	20230222	-33.76	4885	20240129	4.81	5420	-5.54	20240102	4885	4.81	20240129	7630	-32.90	20230228	4885	4.81	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
16	20240228	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5080	80	2	1.60	2544830	502	13.24	5170	5170	5010	6500	3500	5000	5069.38	0.96	-2	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	7730	20230222	-34.28	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7630	-33.42	20230228	4885	3.99	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
17	20240228	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.96	0	5253	5126	5063	4936	4873	5095	4905	67	1500	500	3600	10	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	7730	20230222	-35.32	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7630	-34.47	20230228	4885	2.35	20240129	0.21	N	007680	500	67 억	128487	N	N	N	N
18	20240227	160226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	-30	5	-0.60	19008550	3767	50.69	5030	5190	5000	6530	3530	5030	5046.11	0.96	46	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	672	3.45	0.20	12	0.03	1449.00	25597.00	7800	20230221	-35.90	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7630	-34.47	20230228	4885	2.35	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
19	20240227	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	40	2	0.80	18282050	3622	48.74	5030	5190	5020	6530	3530	5030	5047.50	0.96	43	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	682	3.50	0.20	12	0.03	1449.00	25597.00	7800	20230221	-35.00	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7630	-33.55	20230228	4885	3.79	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
20	20240227	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	40	2	0.80	14291890	2828	38.06	5030	5190	5020	6530	3530	5030	5053.71	0.96	43	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	682	3.50	0.20	12	0.02	1449.00	25597.00	7800	20230221	-35.00	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7630	-33.55	20230228	4885	3.79	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
21	20240227	130212	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	120	2	2.39	13588300	2690	36.20	5030	5190	5020	6530	3530	5030	5051.41	0.96	47	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	7800	20230221	-33.97	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7630	-32.50	20230228	4885	5.42	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
22	20240227	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	40	2	0.80	12386440	2454	33.02	5030	5080	5020	6530	3530	5030	5047.45	0.96	47	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	682	3.50	0.20	12	0.02	1449.00	25597.00	7800	20230221	-35.00	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7630	-33.55	20230228	4885	3.79	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
23	20240227	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5030	0	3	0.00	9467930	1878	25.27	5030	5080	5020	6530	3530	5030	5041.50	0.96	30	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	676	3.47	0.20	12	0.01	1449.00	25597.00	7800	20230221	-35.51	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7630	-34.08	20230228	4885	2.97	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
24	20240227	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5040	10	2	0.20	3134640	623	8.38	5030	5080	5020	6530	3530	5030	5031.52	0.96	16	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	678	3.48	0.20	12	0.00	1449.00	25597.00	7800	20230221	-35.38	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7630	-33.94	20230228	4885	3.17	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
25	20240227	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	5030	0	3	0.00	402400	80	1.08	5030	5030	5030	6530	3530	5030	5030.00	0.96	-8	5290	5160	5080	4950	4870	5120	4910	67	1500	500	3620	10	1	13446474	676	3.47	0.20	12	0.00	1449.00	25597.00	7800	20230221	-35.51	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7630	-34.08	20230228	4885	2.97	20240129	0.21	N	007680	500	67 억	128434	N	N	N	N
26	20240226	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	5030	-140	5	-2.71	36339650	7217	318.35	5120	5210	5000	6720	3620	5170	5035.28	0.95	86	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	676	3.47	0.20	12	0.05	1449.00	25597.00	7930	20230220	-36.57	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7630	-34.08	20230228	4885	2.97	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
27	20240226	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5040	-130	5	-2.51	32858490	6528	287.96	5120	5210	5000	6720	3620	5170	5033.47	0.95	72	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	678	3.48	0.20	12	0.05	1449.00	25597.00	7930	20230220	-36.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7630	-33.94	20230228	4885	3.17	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
28	20240226	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-100	5	-1.93	32123740	6382	281.52	5120	5210	5000	6720	3620	5170	5033.49	0.95	72	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	682	3.50	0.20	12	0.05	1449.00	25597.00	7930	20230220	-36.07	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7630	-33.55	20230228	4885	3.79	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
29	20240226	130224	57	100.00	KOSDAQ	건설	N	N	N	N	N	5080	-90	5	-1.74	30031260	5965	263.12	5120	5210	5000	6720	3620	5170	5034.58	0.95	73	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	683	3.51	0.20	12	0.04	1449.00	25597.00	7930	20230220	-35.94	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7630	-33.42	20230228	4885	3.99	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
30	20240226	120224	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-160	5	-3.09	24298940	4821	212.66	5120	5210	5000	6720	3620	5170	5040.23	0.95	11	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	674	3.46	0.20	12	0.04	1449.00	25597.00	7930	20230220	-36.82	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7630	-34.34	20230228	4885	2.56	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
31	20240226	110224	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-50	5	-0.97	21415470	4245	187.25	5120	5210	5000	6720	3620	5170	5044.87	0.95	18	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	688	3.53	0.20	12	0.03	1449.00	25597.00	7930	20230220	-35.44	4885	20240129	4.81	5420	-5.54	20240102	4885	4.81	20240129	7630	-32.90	20230228	4885	4.81	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
32	20240226	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-50	5	-0.97	7334340	1443	63.65	5120	5210	5060	6720	3620	5170	5082.70	0.95	18	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	688	3.53	0.20	12	0.01	1449.00	25597.00	7930	20230220	-35.44	4885	20240129	4.81	5420	-5.54	20240102	4885	4.81	20240129	7630	-32.90	20230228	4885	4.81	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
33	20240226	090219	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-50	5	-0.97	122880	24	1.06	5120	5120	5120	6720	3620	5170	5120.00	0.95	-3	5216	5192	5156	5132	5096	5175	5115	67	1550	500	3720	10	1	13446474	688	3.53	0.20	12	0.00	1449.00	25597.00	7930	20230220	-35.44	4885	20240129	4.81	5420	-5.54	20240102	4885	4.81	20240129	7630	-32.90	20230228	4885	4.81	20240129	0.21	N	007680	500	67 억	128348	N	N	N	N
34	20240223	160222	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	-10	5	-0.19	11679620	2267	90.21	5180	5180	5120	6730	3630	5180	5152.02	0.95	-13	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7630	-32.24	20230228	4885	5.83	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
35	20240223	150223	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	-10	5	-0.19	10340590	2008	79.90	5180	5180	5120	6730	3630	5180	5149.70	0.95	-13	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7630	-32.24	20230228	4885	5.83	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
36	20240223	140222	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	-10	5	-0.19	9949860	1932	76.88	5180	5180	5120	6730	3630	5180	5150.03	0.95	-13	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7630	-32.24	20230228	4885	5.83	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
37	20240223	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	-10	5	-0.19	9794760	1902	75.69	5180	5180	5120	6730	3630	5180	5149.72	0.95	-13	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7630	-32.24	20230228	4885	5.83	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
38	20240223	120221	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	-50	5	-0.97	3135230	612	24.35	5180	5180	5120	6730	3630	5180	5122.92	0.95	-3	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7630	-32.77	20230228	4885	5.02	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
39	20240223	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-40	5	-0.77	615820	120	4.78	5180	5180	5130	6730	3630	5180	5131.83	0.95	-1	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.31	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7630	-32.63	20230228	4885	5.22	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
40	20240223	100220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	-10	5	-0.19	507980	99	3.94	5180	5180	5130	6730	3630	5180	5131.11	0.95	1	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7630	-32.24	20230228	4885	5.83	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
41	20240223	090221	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	0	3	0.00	5180	1	0.04	5180	5180	5180	6730	3630	5180	5180.00	0.95	-1	5273	5226	5143	5096	5013	5250	5120	67	1550	500	3720	10	1	13446474	697	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.86	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7630	-32.11	20230228	4885	6.04	20240129	0.21	N	007680	500	67 억	128361	N	N	N	N
42	20240222	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	90	2	1.77	12819990	2513	104.36	5090	5190	5060	6610	3570	5090	5101.47	0.95	-24	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.86	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7730	-32.99	20230222	4885	6.04	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
43	20240222	150220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	50	2	0.98	9821030	1929	80.11	5090	5190	5060	6610	3570	5090	5091.25	0.95	-19	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7730	-33.51	20230222	4885	5.22	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
44	20240222	140221	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	40	2	0.79	6867650	1351	56.10	5090	5190	5060	6610	3570	5090	5083.38	0.95	-13	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7730	-33.64	20230222	4885	5.02	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
45	20240222	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	40	2	0.79	6857420	1349	56.02	5090	5190	5060	6610	3570	5090	5083.34	0.95	-12	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7730	-33.64	20230222	4885	5.02	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
46	20240222	120220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-30	5	-0.59	5858400	1153	47.88	5090	5190	5060	6610	3570	5090	5081.01	0.95	-10	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	680	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	7730	-34.54	20230222	4885	3.58	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
47	20240222	110220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	40	2	0.79	4259110	837	34.76	5090	5190	5080	6610	3570	5090	5088.54	0.95	-6	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7730	-33.64	20230222	4885	5.02	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
48	20240222	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	60	2	1.18	903020	177	7.35	5090	5190	5090	6610	3570	5090	5101.81	0.95	-2	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	692	3.55	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.20	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7730	-33.38	20230222	4885	5.42	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
49	20240222	090220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	10	2	0.20	708720	139	5.77	5090	5100	5090	6610	3570	5090	5098.71	0.95	-1	5276	5182	5126	5032	4976	5155	5005	67	1520	500	3660	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.76	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7730	-34.02	20230222	4885	4.40	20240129	0.21	N	007680	500	67 억	128385	N	N	N	N
50	20240221	160218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	-80	5	-1.55	12294490	2408	84.20	5220	5220	5070	6720	3620	5170	5105.69	0.95	-4	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	684	3.51	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.87	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7800	-34.74	20230221	4885	4.20	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
51	20240221	150217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-30	5	-0.58	11171250	2189	76.54	5220	5220	5070	6720	3620	5170	5103.36	0.95	-4	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7800	-34.10	20230221	4885	5.22	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
52	20240221	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-30	5	-0.58	7594350	1488	52.03	5220	5220	5070	6720	3620	5170	5103.73	0.95	276	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7800	-34.10	20230221	4885	5.22	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
53	20240221	130219	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-30	5	-0.58	7589210	1487	51.99	5220	5220	5070	6720	3620	5170	5103.71	0.95	276	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	4885	20240129	5.22	5420	-5.17	20240102	4885	5.22	20240129	7800	-34.10	20230221	4885	5.22	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
54	20240221	120218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-50	5	-0.97	7056390	1383	48.36	5220	5220	5070	6720	3620	5170	5102.23	0.95	276	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	688	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.54	4885	20240129	4.81	5420	-5.54	20240102	4885	4.81	20240129	7800	-34.36	20230221	4885	4.81	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
55	20240221	110220	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-100	5	-1.93	6387730	1252	43.78	5220	5220	5070	6720	3620	5170	5102.02	0.95	325	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	682	3.50	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.10	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7800	-35.00	20230221	4885	3.79	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
56	20240221	100218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	-20	5	-0.39	4214260	824	28.81	5220	5220	5070	6720	3620	5170	5114.39	0.95	264	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	692	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.20	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7800	-33.97	20230221	4885	5.42	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
57	20240221	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	0	3	0.00	134670	26	0.91	5220	5220	5170	6720	3620	5170	5179.62	0.95	-21	5236	5202	5186	5152	5136	5195	5145	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7800	-33.72	20230221	4885	5.83	20240129	0.22	N	007680	500	67 억	128389	N	N	N	N
58	20240220	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	0	3	0.00	14862960	2860	15.23	5180	5220	5170	6720	3620	5170	5196.84	0.96	-57	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	695	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7930	-34.80	20230220	4885	5.83	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
59	20240220	150217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	10	2	0.19	13781530	2652	14.12	5180	5220	5170	6720	3620	5170	5196.66	0.96	-52	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.86	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7930	-34.68	20230220	4885	6.04	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
60	20240220	140217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5200	30	2	0.58	12250910	2356	12.54	5180	5220	5180	6720	3620	5170	5199.88	0.96	-3	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	699	3.59	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.64	4885	20240129	6.45	5420	-4.06	20240102	4885	6.45	20240129	7930	-34.43	20230220	4885	6.45	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
61	20240220	130217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5200	30	2	0.58	12136510	2334	12.43	5180	5220	5180	6720	3620	5170	5199.88	0.96	-3	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	699	3.59	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.64	4885	20240129	6.45	5420	-4.06	20240102	4885	6.45	20240129	7930	-34.43	20230220	4885	6.45	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
62	20240220	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	10	2	0.19	11457710	2203	11.73	5180	5220	5180	6720	3620	5170	5200.96	0.96	-3	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.86	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7930	-34.68	20230220	4885	6.04	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
63	20240220	110215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5200	30	2	0.58	6505450	1249	6.65	5180	5220	5180	6720	3620	5170	5208.53	0.96	-8	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	699	3.59	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.64	4885	20240129	6.45	5420	-4.06	20240102	4885	6.45	20240129	7930	-34.43	20230220	4885	6.45	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
64	20240220	100212	57	100.00	KOSDAQ	건설	N	N	N	N	N	5210	40	2	0.77	1497450	288	1.53	5180	5210	5180	6720	3620	5170	5199.48	0.96	-5	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.53	4885	20240129	6.65	5420	-3.87	20240102	4885	6.65	20240129	7930	-34.30	20230220	4885	6.65	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
65	20240220	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	10	2	0.19	25900	5	0.03	5180	5180	5180	6720	3620	5170	5180.00	0.96	0	5440	5305	5145	5010	4850	5372	5077	67	1550	500	3720	10	1	13446474	697	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.86	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7930	-34.68	20230220	4885	6.04	20240129	0.22	N	007680	500	67 억	128446	N	N	N	N
66	20240219	160217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5170	190	2	3.82	96247100	18678	1306.15	4985	5280	4985	6470	3490	4980	5152.97	0.95	370	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	695	3.57	0.20	12	0.14	1449.00	25597.00	8910	20230217	-41.98	4885	20240129	5.83	5420	-4.61	20240102	4885	5.83	20240129	7930	-34.80	20230220	4885	5.83	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
67	20240219	150218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5160	180	2	3.61	90134000	17495	1223.43	4985	5280	4985	6470	3490	4980	5151.99	0.95	370	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	694	3.56	0.20	12	0.13	1449.00	25597.00	8910	20230217	-42.09	4885	20240129	5.63	5420	-4.80	20240102	4885	5.63	20240129	7930	-34.93	20230220	4885	5.63	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
68	20240219	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	170	2	3.41	87405520	16966	1186.43	4985	5280	4985	6470	3490	4980	5151.80	0.95	373	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	692	3.55	0.20	12	0.13	1449.00	25597.00	8910	20230217	-42.20	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7930	-35.06	20230220	4885	5.42	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
69	20240219	130219	57	100.00	KOSDAQ	건설	N	N	N	N	N	5160	180	2	3.61	78963660	15326	1071.75	4985	5280	4985	6470	3490	4980	5152.27	0.95	368	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	694	3.56	0.20	12	0.11	1449.00	25597.00	8910	20230217	-42.09	4885	20240129	5.63	5420	-4.80	20240102	4885	5.63	20240129	7930	-34.93	20230220	4885	5.63	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
70	20240219	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	5110	130	2	2.61	34743120	6837	478.11	4985	5130	4985	6470	3490	4980	5081.63	0.95	378	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	687	3.53	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.65	4885	20240129	4.61	5420	-5.72	20240102	4885	4.61	20240129	7930	-35.56	20230220	4885	4.61	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
71	20240219	110217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	150	2	3.01	16910390	3324	232.45	4985	5130	4985	6470	3490	4980	5087.36	0.95	53	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	690	3.54	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.42	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7930	-35.31	20230220	4885	5.02	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
72	20240219	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	120	2	2.41	12313290	2427	169.72	4985	5130	4985	6470	3490	4980	5073.46	0.95	57	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.76	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7930	-35.69	20230220	4885	4.40	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
73	20240219	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4985	5	2	0.10	598200	120	8.39	4985	4985	4985	6470	3490	4980	4985.00	0.95	19	5126	5052	5006	4932	4886	5040	4920	67	1490	500	3580	5	1	13446474	670	3.44	0.19	12	0.00	1449.00	25597.00	8910	20230217	-44.05	4885	20240129	2.05	5420	-8.03	20240102	4885	2.05	20240129	7930	-37.14	20230220	4885	2.05	20240129	0.22	N	007680	500	67 억	128076	N	N	N	N
74	20240216	160214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4980	-40	5	-0.80	7118655	1420	57.19	4980	5080	4960	6520	3520	5020	5013.14	0.95	7	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	5	1	13446474	670	3.44	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.11	4885	20240129	1.94	5420	-8.12	20240102	4885	1.94	20240129	8910	-44.11	20230217	4885	1.94	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
75	20240216	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	5030	10	2	0.20	6814875	1359	54.73	4980	5080	4960	6520	3520	5020	5014.62	0.95	7	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	676	3.47	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.55	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	8910	-43.55	20230217	4885	2.97	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
76	20240216	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-10	5	-0.20	6183595	1233	49.66	4980	5080	4960	6520	3520	5020	5015.08	0.95	8	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
77	20240216	130215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-10	5	-0.20	4149440	825	33.23	4980	5080	4960	6520	3520	5020	5029.62	0.95	9	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
78	20240216	120217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-10	5	-0.20	3453060	686	27.63	4980	5080	4960	6520	3520	5020	5033.62	0.95	9	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
79	20240216	110217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5040	20	2	0.40	3428010	681	27.43	4980	5080	4960	6520	3520	5020	5033.79	0.95	9	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.43	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	8910	-43.43	20230217	4885	3.17	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
80	20240216	100217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-10	5	-0.20	2896900	575	23.16	4980	5080	4960	6520	3520	5020	5038.09	0.95	9	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
81	20240216	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4960	-60	5	-1.20	716520	144	5.80	4980	4980	4960	6520	3520	5020	4975.83	0.95	27	5186	5102	5026	4942	4866	5145	4985	67	1500	500	3610	5	1	13446474	667	3.42	0.19	12	0.00	1449.00	25597.00	8910	20230217	-44.33	4885	20240129	1.54	5420	-8.49	20240102	4885	1.54	20240129	8910	-44.33	20230217	4885	1.54	20240129	0.22	N	007680	500	67 억	128069	N	N	N	N
82	20240215	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	30	2	0.60	12432440	2483	73.55	4950	5110	4950	6480	3495	4990	5007.02	0.95	-49	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	10	1	13446474	675	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.66	4885	20240129	2.76	5420	-7.38	20240102	4885	2.76	20240129	8910	-43.66	20230217	4885	2.76	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
83	20240215	150215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	30	2	0.60	11880240	2373	70.29	4950	5110	4950	6480	3495	4990	5006.42	0.95	-49	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	10	1	13446474	675	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.66	4885	20240129	2.76	5420	-7.38	20240102	4885	2.76	20240129	8910	-43.66	20230217	4885	2.76	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
84	20240215	140215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4995	5	2	0.10	11312970	2260	66.94	4950	5110	4950	6480	3495	4990	5005.74	0.95	-49	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	5	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.94	4885	20240129	2.25	5420	-7.84	20240102	4885	2.25	20240129	8910	-43.94	20230217	4885	2.25	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
85	20240215	130215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4990	0	3	0.00	10019270	2001	59.27	4950	5110	4950	6480	3495	4990	5007.13	0.95	-50	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	5	1	13446474	671	3.44	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.00	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	8910	-44.00	20230217	4885	2.15	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
86	20240215	120215	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	80	2	1.60	7502810	1498	44.37	4950	5110	4950	6480	3495	4990	5008.55	0.95	-43	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	10	1	13446474	682	3.50	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.10	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	8910	-43.10	20230217	4885	3.79	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
87	20240215	110213	57	100.00	KOSDAQ	건설	N	N	N	N	N	5040	50	2	1.00	6068470	1213	35.93	4950	5110	4950	6480	3495	4990	5002.86	0.95	-18	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.43	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	8910	-43.43	20230217	4885	3.17	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
88	20240215	100214	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	60	2	1.20	5428790	1085	32.14	4950	5110	4950	6480	3495	4990	5003.49	0.95	-21	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	8910	-43.32	20230217	4885	3.38	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
89	20240215	090213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4950	-40	5	-0.80	470250	95	2.81	4950	4950	4950	6480	3495	4990	4950.00	0.95	2	5173	5081	4998	4906	4823	5040	4865	67	1490	500	3590	5	1	13446474	666	3.42	0.19	12	0.00	1449.00	25597.00	8910	20230217	-44.44	4885	20240129	1.33	5420	-8.67	20240102	4885	1.33	20240129	8910	-44.44	20230217	4885	1.33	20240129	0.24	N	007680	500	67 억	128108	N	N	N	N
90	20240214	160214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4990	-110	5	-2.16	16852300	3361	49.93	5090	5090	4915	6630	3570	5100	5014.07	0.95	-11	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	5	1	13446474	671	3.44	0.19	12	0.02	1449.00	25597.00	8910	20230217	-44.00	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	8910	-44.00	20230217	4885	2.15	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
91	20240214	150214	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-40	5	-0.78	16477320	3286	48.81	5090	5090	4915	6630	3570	5100	5014.40	0.95	-11	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	680	3.49	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	8910	-43.21	20230217	4885	3.58	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
92	20240214	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	-80	5	-1.57	10000915	1993	29.60	5090	5090	4915	6630	3570	5100	5018.02	0.95	279	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.66	4885	20240129	2.76	5420	-7.38	20240102	4885	2.76	20240129	8910	-43.66	20230217	4885	2.76	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
93	20240214	130217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	-80	5	-1.57	7507355	1495	22.21	5090	5090	4915	6630	3570	5100	5021.64	0.95	279	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.66	4885	20240129	2.76	5420	-7.38	20240102	4885	2.76	20240129	8910	-43.66	20230217	4885	2.76	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
94	20240214	120213	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-40	5	-0.78	5469025	1089	16.18	5090	5090	4915	6630	3570	5100	5022.06	0.95	-55	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	680	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	8910	-43.21	20230217	4885	3.58	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
95	20240214	110214	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	-50	5	-0.98	4506815	898	13.34	5090	5090	4915	6630	3570	5100	5018.72	0.95	-52	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	8910	-43.32	20230217	4885	3.38	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
96	20240214	090211	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-40	5	-0.78	308690	61	0.91	5090	5090	5060	6630	3570	5100	5060.49	0.95	0	5260	5180	5090	5010	4920	5135	4965	67	1530	500	3670	10	1	13446474	680	3.49	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	8910	-43.21	20230217	4885	3.58	20240129	0.23	N	007680	500	67 억	128076	N	N	N	N
97	20240213	160212	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	-30	5	-0.58	33896150	6729	41.22	5130	5170	5000	6660	3600	5130	5037.32	0.95	-154	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	686	3.52	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.76	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	8910	-42.76	20230217	4885	4.40	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
98	20240213	150207	57	100.00	KOSDAQ	건설	N	N	N	N	N	5040	-90	5	-1.75	26698300	5297	32.45	5130	5170	5000	6660	3600	5130	5040.27	0.95	518	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	678	3.48	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.43	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	8910	-43.43	20230217	4885	3.17	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
99	20240213	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-120	5	-2.34	24838240	4926	30.17	5130	5170	5000	6660	3600	5130	5042.27	0.95	554	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	674	3.46	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
100	20240213	130212	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-120	5	-2.34	22778900	4515	27.66	5130	5170	5000	6660	3600	5130	5045.16	0.95	554	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	674	3.46	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.77	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	8910	-43.77	20230217	4885	2.56	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
101	20240213	120213	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-70	5	-1.36	19973230	3960	24.26	5130	5170	5000	6660	3600	5130	5043.74	0.95	614	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	680	3.49	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	8910	-43.21	20230217	4885	3.58	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
102	20240213	110213	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	-70	5	-1.36	13869450	2744	16.81	5130	5170	5020	6660	3600	5130	5054.46	0.95	624	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	680	3.49	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.21	4885	20240129	3.58	5420	-6.64	20240102	4885	3.58	20240129	8910	-43.21	20230217	4885	3.58	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N
103	20240213	100201	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	-40	5	-0.78	4480700	877	5.37	5130	5170	5020	6660	3600	5130	5109.12	0.95	-84	5340	5235	5085	4980	4830	5287	5032	67	1530	500	3690	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.87	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	8910	-42.87	20230217	4885	4.20	20240129	0.23	N	007680	500	67 억	128230	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History