KissMeData/013120/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	25	2	0.84	197870295	66353	140.94	3000	3000	2965	3860	2080	2970	2982.09	5.00	-20319	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2720	3.31	0.27	12	0.07	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4539992	N	N	31	N	N
3	20240229	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	174263445	58453	124.16	3000	3000	2965	3860	2080	2970	2981.26	5.00	-16932	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.06	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
4	20240229	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	15	2	0.51	145254120	48696	103.43	3000	3000	2965	3860	2080	2970	2982.88	5.00	-13136	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2711	3.30	0.26	12	0.05	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
5	20240229	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	15	2	0.51	132551600	44445	94.41	3000	3000	2965	3860	2080	2970	2982.37	5.00	-11879	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2711	3.30	0.26	12	0.05	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
6	20240229	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	15	2	0.51	92293935	30951	65.74	3000	3000	2965	3860	2080	2970	2981.94	5.00	-8885	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2711	3.30	0.26	12	0.03	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
7	20240229	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	25	2	0.84	82245145	27585	58.59	3000	3000	2965	3860	2080	2970	2981.52	5.00	-8444	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2720	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
8	20240229	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	10	2	0.34	55473110	18631	39.57	3000	3000	2965	3860	2080	2970	2977.46	5.00	-6267	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2706	3.29	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.13	2960	20240122	0.68	3170	-5.99	20240102	2960	0.68	20240122	3640	-18.13	20230620	2960	0.68	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
9	20240229	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	25	2	0.84	5929750	1978	4.20	3000	3000	2980	3860	2080	2970	2997.85	5.00	-898	3006	2987	2976	2957	2946	2982	2952	454	890	500	2190	5	1	90808100	2720	3.31	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4539992	N	N	26	N	N
10	20240228	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	134233855	45171	82.16	2995	2995	2965	3860	2080	2970	2971.68	5.02	-14905	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.05	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.14	N	013120	500	454 억	4555594	N	N	26	N	N
11	20240228	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	127922095	43046	78.30	2995	2995	2965	3860	2080	2970	2971.75	5.02	-13267	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.05	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
12	20240228	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	10	2	0.34	114057265	38378	69.81	2995	2995	2965	3860	2080	2970	2971.94	5.02	-11186	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2706	3.29	0.26	12	0.04	905.00	11288.00	3640	20230620	-18.13	2960	20240122	0.68	3170	-5.99	20240102	2960	0.68	20240122	3640	-18.13	20230620	2960	0.68	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
13	20240228	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	5	2	0.17	93581865	31488	57.27	2995	2995	2965	3860	2080	2970	2971.99	5.02	-9232	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2702	3.29	0.26	12	0.03	905.00	11288.00	3640	20230620	-18.27	2960	20240122	0.51	3170	-6.15	20240102	2960	0.51	20240122	3640	-18.27	20230620	2960	0.51	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
14	20240228	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	73642255	24778	45.07	2995	2995	2965	3860	2080	2970	2972.08	5.02	-6767	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.03	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
15	20240228	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	59818075	20124	36.60	2995	2995	2965	3860	2080	2970	2972.47	5.02	-5613	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
16	20240228	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	0	3	0.00	32535250	10953	19.92	2995	2995	2965	3860	2080	2970	2970.44	5.02	-2743	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2697	3.28	0.26	12	0.01	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
17	20240228	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	5	2	0.17	1252730	419	0.76	2995	2995	2975	3860	2080	2970	2989.95	5.02	-204	3033	3001	2983	2951	2933	2992	2942	454	890	500	2190	5	1	90808100	2702	3.29	0.26	12	0.00	905.00	11288.00	3640	20230620	-18.27	2960	20240122	0.51	3170	-6.15	20240102	2960	0.51	20240122	3640	-18.27	20230620	2960	0.51	20240122	0.14	N	013120	500	454 억	4555594	N	N	21	N	N
18	20240227	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-30	5	-1.00	163676120	54947	173.64	3015	3015	2965	3900	2100	3000	2978.81	5.03	-14678	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2697	3.28	0.26	12	0.06	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.13	N	013120	500	454 억	4570525	N	N	21	N	N
19	20240227	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-20	5	-0.67	155203715	52095	164.63	3015	3015	2965	3900	2100	3000	2979.24	5.03	-14137	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2706	3.29	0.26	12	0.06	905.00	11288.00	3640	20230620	-18.13	2960	20240122	0.68	3170	-5.99	20240102	2960	0.68	20240122	3640	-18.13	20230620	2960	0.68	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
20	20240227	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	-15	5	-0.50	122645500	41203	130.21	3015	3015	2965	3900	2100	3000	2976.62	5.03	-7140	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2711	3.30	0.26	12	0.05	905.00	11288.00	3640	20230620	-17.99	2960	20240122	0.84	3170	-5.84	20240102	2960	0.84	20240122	3640	-17.99	20230620	2960	0.84	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
21	20240227	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-30	5	-1.00	114189095	38355	121.21	3015	3015	2965	3900	2100	3000	2977.16	5.03	-5826	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2697	3.28	0.26	12	0.04	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
22	20240227	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-30	5	-1.00	85059000	28545	90.21	3015	3015	2965	3900	2100	3000	2979.82	5.03	-4415	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2697	3.28	0.26	12	0.03	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
23	20240227	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2970	-30	5	-1.00	63375645	21250	67.15	3015	3015	2965	3900	2100	3000	2982.38	5.03	-2942	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2697	3.28	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.41	2960	20240122	0.34	3170	-6.31	20240102	2960	0.34	20240122	3640	-18.41	20230620	2960	0.34	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
24	20240227	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-10	5	-0.33	18416745	6158	19.46	3015	3015	2975	3900	2100	3000	2990.70	5.03	-1740	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2715	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.86	2960	20240122	1.01	3170	-5.68	20240102	2960	1.01	20240122	3640	-17.86	20230620	2960	1.01	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
25	20240227	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	2516000	837	2.65	3015	3015	2995	3900	2100	3000	3005.97	5.03	25	3030	3015	2995	2980	2960	3017	2982	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4570525	N	N	15	N	N
26	20240226	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	94738885	31608	38.36	3000	3010	2975	3900	2100	3000	2997.31	5.04	-8576	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2724	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.12	N	013120	500	454 억	4579711	N	N	15	N	N
27	20240226	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	10	2	0.33	90177485	30088	36.52	3000	3010	2975	3900	2100	3000	2997.12	5.04	-8445	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2733	3.33	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
28	20240226	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	57994730	19382	23.52	3000	3000	2975	3900	2100	3000	2992.20	5.04	-2726	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
29	20240226	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	47947790	16024	19.45	3000	3000	2975	3900	2100	3000	2992.25	5.04	-2635	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
30	20240226	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-20	5	-0.67	45052295	15056	18.27	3000	3000	2975	3900	2100	3000	2992.32	5.04	-2724	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2706	3.29	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.13	2960	20240122	0.68	3170	-5.99	20240102	2960	0.68	20240122	3640	-18.13	20230620	2960	0.68	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
31	20240226	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-10	5	-0.33	37386150	12491	15.16	3000	3000	2975	3900	2100	3000	2993.05	5.04	-2955	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2715	3.30	0.26	12	0.01	905.00	11288.00	3640	20230620	-17.86	2960	20240122	1.01	3170	-5.68	20240102	2960	1.01	20240122	3640	-17.86	20230620	2960	1.01	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
32	20240226	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	27244825	9097	11.04	3000	3000	2975	3900	2100	3000	2994.92	5.04	-1901	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
33	20240226	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-10	5	-0.33	2214695	739	0.90	3000	3000	2985	3900	2100	3000	2996.88	5.04	-203	3046	3022	3006	2982	2966	3015	2975	454	900	500	2220	5	1	90808100	2715	3.30	0.26	12	0.00	905.00	11288.00	3640	20230620	-17.86	2960	20240122	1.01	3170	-5.68	20240102	2960	1.01	20240122	3640	-17.86	20230620	2960	1.01	20240122	0.12	N	013120	500	454 억	4579711	N	N	57	N	N
34	20240223	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	246893925	82389	264.43	3030	3030	2990	3900	2100	3000	2996.68	5.10	-53593	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2724	3.31	0.27	12	0.09	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.13	N	013120	500	454 억	4634739	N	N	57	N	N
35	20240223	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	242527395	80931	259.75	3030	3030	2990	3900	2100	3000	2996.72	5.10	-53260	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.09	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
36	20240223	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-5	5	-0.17	91545930	30536	98.01	3030	3030	2990	3900	2100	3000	2997.97	5.10	-12598	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2720	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.72	2960	20240122	1.18	3170	-5.52	20240102	2960	1.18	20240122	3640	-17.72	20230620	2960	1.18	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
37	20240223	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	70777640	23597	75.74	3030	3030	2990	3900	2100	3000	2999.43	5.10	-12751	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2724	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
38	20240223	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	5	2	0.17	34391550	11455	36.77	3030	3030	2995	3900	2100	3000	3002.32	5.10	-2411	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2729	3.32	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.45	2960	20240122	1.52	3170	-5.21	20240102	2960	1.52	20240122	3640	-17.45	20230620	2960	1.52	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
39	20240223	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	5	2	0.17	29845230	9940	31.90	3030	3030	2995	3900	2100	3000	3002.54	5.10	-1695	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2729	3.32	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.45	2960	20240122	1.52	3170	-5.21	20240102	2960	1.52	20240122	3640	-17.45	20230620	2960	1.52	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
40	20240223	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	21662800	7211	23.14	3030	3030	2995	3900	2100	3000	3004.13	5.10	-1414	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2724	3.31	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
41	20240223	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	2741945	909	2.92	3030	3030	3000	3900	2100	3000	3016.44	5.10	-540	3040	3020	3010	2990	2980	3015	2985	454	900	500	2220	5	1	90808100	2724	3.31	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.13	N	013120	500	454 억	4634739	N	N	39	N	N
42	20240222	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	-15	5	-0.50	93687230	31122	88.59	3030	3030	3000	3915	2115	3015	3010.32	5.11	-7232	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2724	3.31	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.58	2960	20240122	1.35	3170	-5.36	20240102	2960	1.35	20240122	3640	-17.58	20230620	2960	1.35	20240122	0.12	N	013120	500	454 억	4641557	N	N	39	N	N
43	20240222	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-5	5	-0.17	66925995	22204	63.21	3030	3030	3005	3915	2115	3015	3014.14	5.11	-5316	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2733	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
44	20240222	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-5	5	-0.17	51631045	17117	48.72	3030	3030	3005	3915	2115	3015	3016.36	5.11	-4770	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2733	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
45	20240222	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-5	5	-0.17	48838040	16189	46.08	3030	3030	3005	3915	2115	3015	3016.74	5.11	-4242	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2733	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
46	20240222	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-5	5	-0.17	42639510	14129	40.22	3030	3030	3010	3915	2115	3015	3017.87	5.11	-3504	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2733	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
47	20240222	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	0	3	0.00	37787870	12518	35.63	3030	3030	3010	3915	2115	3015	3018.68	5.11	-3501	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2738	3.33	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
48	20240222	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	5	2	0.17	23555075	7802	22.21	3030	3030	3010	3915	2115	3015	3019.11	5.11	-1940	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2742	3.34	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
49	20240222	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	0	3	0.00	2998725	990	2.82	3030	3030	3015	3915	2115	3015	3029.02	5.11	-203	3045	3030	3020	3005	2995	3025	3000	454	900	500	2230	5	1	90808100	2738	3.33	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4641557	N	N	0	N	N
50	20240221	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	106010755	35120	77.95	3035	3035	3010	3925	2115	3020	3018.53	5.12	-1540	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.04	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
51	20240221	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	98205330	32534	72.21	3035	3035	3010	3925	2115	3020	3018.54	5.12	-1975	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.04	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
52	20240221	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	49723130	16483	36.58	3035	3035	3010	3925	2115	3020	3016.63	5.12	758	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
53	20240221	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	0	3	0.00	37578535	12455	27.64	3035	3035	3010	3925	2115	3020	3017.14	5.12	746	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
54	20240221	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	32570710	10796	23.96	3035	3035	3010	3925	2115	3020	3016.92	5.12	56	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
55	20240221	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	0	3	0.00	16905145	5597	12.42	3035	3035	3010	3925	2115	3020	3020.39	5.12	-2	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
56	20240221	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	10074935	3335	7.40	3035	3035	3010	3925	2115	3020	3020.97	5.12	-151	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
57	20240221	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	10	2	0.33	1556945	513	1.14	3035	3035	3030	3925	2115	3020	3034.98	5.12	-72	3053	3036	3018	3001	2983	3027	2992	454	905	500	2230	5	1	90808100	2751	3.35	0.27	12	0.00	905.00	11288.00	3640	20230620	-16.76	2960	20240122	2.36	3170	-4.42	20240102	2960	2.36	20240122	3640	-16.76	20230620	2960	2.36	20240122	0.12	N	013120	500	454 억	4648318	N	N	20	N	N
58	20240220	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	0	3	0.00	135996215	45054	84.71	3025	3035	3000	3925	2115	3020	3018.52	5.14	-16781	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.05	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4663247	N	N	20	N	N
59	20240220	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	5	2	0.17	118834205	39379	74.04	3025	3035	3000	3925	2115	3020	3017.70	5.14	-15751	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2747	3.34	0.27	12	0.04	905.00	11288.00	3640	20230620	-16.90	2960	20240122	2.20	3170	-4.57	20240102	2960	2.20	20240122	3640	-16.90	20230620	2960	2.20	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
60	20240220	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	113739140	37692	70.87	3025	3035	3000	3925	2115	3020	3017.59	5.14	-15398	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.04	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
61	20240220	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	5	2	0.17	74976030	24865	46.75	3025	3035	3000	3925	2115	3020	3015.32	5.14	-5665	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2747	3.34	0.27	12	0.03	905.00	11288.00	3640	20230620	-16.90	2960	20240122	2.20	3170	-4.57	20240102	2960	2.20	20240122	3640	-16.90	20230620	2960	2.20	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
62	20240220	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	10	2	0.33	69610370	23088	43.41	3025	3035	3000	3925	2115	3020	3015.00	5.14	-5445	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2751	3.35	0.27	12	0.03	905.00	11288.00	3640	20230620	-16.76	2960	20240122	2.36	3170	-4.42	20240102	2960	2.36	20240122	3640	-16.76	20230620	2960	2.36	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
63	20240220	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	0	3	0.00	56581925	18783	35.32	3025	3030	3000	3925	2115	3020	3012.40	5.14	-3263	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
64	20240220	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-5	5	-0.17	42119650	13988	26.30	3025	3030	3000	3925	2115	3020	3011.13	5.14	-1997	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
65	20240220	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	-15	5	-0.50	5205145	1727	3.25	3025	3025	3005	3925	2115	3020	3013.98	5.14	-67	3056	3037	3016	2997	2976	3027	2987	454	905	500	2230	5	1	90808100	2729	3.32	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.45	2960	20240122	1.52	3170	-5.21	20240102	2960	1.52	20240122	3640	-17.45	20230620	2960	1.52	20240122	0.13	N	013120	500	454 억	4663247	N	N	24	N	N
66	20240219	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-5	5	-0.17	160456480	53184	30.72	3025	3035	2995	3930	2120	3025	3017.00	5.14	-5710	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.06	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4669583	N	N	24	N	N
67	20240219	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	0	3	0.00	115444895	38282	22.12	3025	3035	2995	3930	2120	3025	3015.64	5.14	-5823	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2747	3.34	0.27	12	0.04	905.00	11288.00	3640	20230620	-16.90	2960	20240122	2.20	3170	-4.57	20240102	2960	2.20	20240122	3640	-16.90	20230620	2960	2.20	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
68	20240219	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	0	3	0.00	87128640	28925	16.71	3025	3035	2995	3930	2120	3025	3012.23	5.14	-4518	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2747	3.34	0.27	12	0.03	905.00	11288.00	3640	20230620	-16.90	2960	20240122	2.20	3170	-4.57	20240102	2960	2.20	20240122	3640	-16.90	20230620	2960	2.20	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
69	20240219	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-10	5	-0.33	84647180	28103	16.23	3025	3035	2995	3930	2120	3025	3012.03	5.14	-4462	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
70	20240219	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	-20	5	-0.66	71995245	23903	13.81	3025	3035	2995	3930	2120	3025	3011.98	5.14	-4308	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2729	3.32	0.27	12	0.03	905.00	11288.00	3640	20230620	-17.45	2960	20240122	1.52	3170	-5.21	20240102	2960	1.52	20240122	3640	-17.45	20230620	2960	1.52	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
71	20240219	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3005	-20	5	-0.66	53026030	17597	10.17	3025	3035	2995	3930	2120	3025	3013.36	5.14	-2695	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2729	3.32	0.27	12	0.02	905.00	11288.00	3640	20230620	-17.45	2960	20240122	1.52	3170	-5.21	20240102	2960	1.52	20240122	3640	-17.45	20230620	2960	1.52	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
72	20240219	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-5	5	-0.17	36192510	12013	6.94	3025	3035	2995	3930	2120	3025	3012.78	5.14	-1914	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2742	3.34	0.27	12	0.01	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
73	20240219	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	-10	5	-0.33	2615150	865	0.50	3025	3035	3015	3930	2120	3025	3023.29	5.14	-240	3128	3076	3038	2986	2948	3057	2967	454	905	500	2230	5	1	90808100	2738	3.33	0.27	12	0.00	905.00	11288.00	3640	20230620	-17.17	2960	20240122	1.86	3170	-4.89	20240102	2960	1.86	20240122	3640	-17.17	20230620	2960	1.86	20240122	0.13	N	013120	500	454 억	4669583	N	N	23	N	N
74	20240216	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	-70	5	-2.26	524375990	173096	496.65	3090	3090	3000	4020	2170	3095	3029.54	5.14	-1393	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2747	3.34	0.27	12	0.19	905.00	11288.00	3640	20230620	-16.90	2960	20240122	2.20	3170	-4.57	20240102	2960	2.20	20240122	3640	-16.90	20230620	2960	2.20	20240122	0.13	N	013120	500	454 억	4671024	N	N	23	N	N
75	20240216	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	-65	5	-2.10	488640230	161285	462.76	3090	3090	3000	4020	2170	3095	3029.67	5.14	1467	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2751	3.35	0.27	12	0.18	905.00	11288.00	3640	20230620	-16.76	2960	20240122	2.36	3170	-4.42	20240102	2960	2.36	20240122	3640	-16.76	20230620	2960	2.36	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
76	20240216	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-75	5	-2.42	468516045	154628	443.66	3090	3090	3000	4020	2170	3095	3029.96	5.14	5845	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2742	3.34	0.27	12	0.17	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
77	20240216	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-75	5	-2.42	457745755	151063	433.43	3090	3090	3000	4020	2170	3095	3030.16	5.14	6539	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2742	3.34	0.27	12	0.17	905.00	11288.00	3640	20230620	-17.03	2960	20240122	2.03	3170	-4.73	20240102	2960	2.03	20240122	3640	-17.03	20230620	2960	2.03	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
78	20240216	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-85	5	-2.75	415072635	136910	392.82	3090	3090	3000	4020	2170	3095	3031.72	5.14	10863	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2733	3.33	0.27	12	0.15	905.00	11288.00	3640	20230620	-17.31	2960	20240122	1.69	3170	-5.05	20240102	2960	1.69	20240122	3640	-17.31	20230620	2960	1.69	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
79	20240216	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	-50	5	-1.62	141328375	46190	132.53	3090	3090	3045	4020	2170	3095	3059.72	5.14	-6885	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2765	3.36	0.27	12	0.05	905.00	11288.00	3640	20230620	-16.35	2960	20240122	2.87	3170	-3.94	20240102	2960	2.87	20240122	3640	-16.35	20230620	2960	2.87	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
80	20240216	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	-35	5	-1.13	46116575	15032	43.13	3090	3090	3055	4020	2170	3095	3067.89	5.14	-479	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2779	3.38	0.27	12	0.02	905.00	11288.00	3640	20230620	-15.93	2960	20240122	3.38	3170	-3.47	20240102	2960	3.38	20240122	3640	-15.93	20230620	2960	3.38	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
81	20240216	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-5	5	-0.16	2406615	779	2.24	3090	3090	3080	4020	2170	3095	3089.36	5.14	-229	3145	3120	3105	3080	3065	3112	3072	454	925	500	2290	5	1	90808100	2806	3.41	0.27	12	0.00	905.00	11288.00	3640	20230620	-15.11	2960	20240122	4.39	3170	-2.52	20240102	2960	4.39	20240122	3640	-15.11	20230620	2960	4.39	20240122	0.13	N	013120	500	454 억	4671024	N	N	31	N	N
82	20240215	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-5	5	-0.16	108370125	34836	123.75	3125	3130	3090	4030	2170	3100	3110.87	5.16	-12261	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2811	3.42	0.27	12	0.04	905.00	11288.00	3640	20230620	-14.97	2960	20240122	4.56	3170	-2.37	20240102	2960	4.56	20240122	3640	-14.97	20230620	2960	4.56	20240122	0.13	N	013120	500	454 억	4686954	N	N	31	N	N
83	20240215	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	5	2	0.16	102683385	33000	117.23	3125	3130	3090	4030	2170	3100	3111.62	5.16	-11701	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2820	3.43	0.28	12	0.04	905.00	11288.00	3640	20230620	-14.70	2960	20240122	4.90	3170	-2.05	20240102	2960	4.90	20240122	3640	-14.70	20230620	2960	4.90	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
84	20240215	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	10	2	0.32	88077955	28302	100.54	3125	3130	3090	4030	2170	3100	3112.08	5.16	-11323	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2824	3.44	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.56	2960	20240122	5.07	3170	-1.89	20240102	2960	5.07	20240122	3640	-14.56	20230620	2960	5.07	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
85	20240215	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	15	2	0.48	57965420	18635	66.20	3125	3130	3090	4030	2170	3100	3110.57	5.16	-3672	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2829	3.44	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.42	2960	20240122	5.24	3170	-1.74	20240102	2960	5.24	20240122	3640	-14.42	20230620	2960	5.24	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
86	20240215	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	5	2	0.16	25267565	8155	28.97	3125	3125	3090	4030	2170	3100	3098.41	5.16	-1248	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2820	3.43	0.28	12	0.01	905.00	11288.00	3640	20230620	-14.70	2960	20240122	4.90	3170	-2.05	20240102	2960	4.90	20240122	3640	-14.70	20230620	2960	4.90	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
87	20240215	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-5	5	-0.16	19226980	6209	22.06	3125	3125	3090	4030	2170	3100	3096.63	5.16	-1379	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2811	3.42	0.27	12	0.01	905.00	11288.00	3640	20230620	-14.97	2960	20240122	4.56	3170	-2.37	20240102	2960	4.56	20240122	3640	-14.97	20230620	2960	4.56	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
88	20240215	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-10	5	-0.32	15342595	4955	17.60	3125	3125	3090	4030	2170	3100	3096.39	5.16	-1695	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.01	905.00	11288.00	3640	20230620	-15.11	2960	20240122	4.39	3170	-2.52	20240102	2960	4.39	20240122	3640	-15.11	20230620	2960	4.39	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
89	20240215	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	0	3	0.00	1015200	325	1.15	3125	3125	3100	4030	2170	3100	3123.69	5.16	-44	3130	3115	3105	3090	3080	3110	3085	454	930	500	2290	5	1	90808100	2815	3.43	0.27	12	0.00	905.00	11288.00	3640	20230620	-14.84	2960	20240122	4.73	3170	-2.21	20240102	2960	4.73	20240122	3640	-14.84	20230620	2960	4.73	20240122	0.13	N	013120	500	454 억	4686954	N	N	243	N	N
90	20240214	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-10	5	-0.32	87420820	28150	28.18	3120	3120	3095	4040	2180	3110	3105.54	5.17	-6045	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2815	3.43	0.27	12	0.03	905.00	11288.00	3640	20230620	-14.84	2960	20240122	4.73	3170	-2.21	20240102	2960	4.73	20240122	3640	-14.84	20230620	2960	4.73	20240122	0.13	N	013120	500	454 억	4692590	N	N	243	N	N
91	20240214	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	-5	5	-0.16	82622810	26604	26.63	3120	3120	3095	4040	2180	3110	3105.65	5.17	-5883	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2820	3.43	0.28	12	0.03	905.00	11288.00	3640	20230620	-14.70	2960	20240122	4.90	3170	-2.05	20240102	2960	4.90	20240122	3640	-14.70	20230620	2960	4.90	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
92	20240214	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-15	5	-0.48	66529975	21408	21.43	3120	3120	3095	4040	2180	3110	3107.72	5.17	-5336	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2811	3.42	0.27	12	0.02	905.00	11288.00	3640	20230620	-14.97	2960	20240122	4.56	3170	-2.37	20240102	2960	4.56	20240122	3640	-14.97	20230620	2960	4.56	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
93	20240214	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	0	3	0.00	50031330	16083	16.10	3120	3120	3095	4040	2180	3110	3110.82	5.17	-4303	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2824	3.44	0.28	12	0.02	905.00	11288.00	3640	20230620	-14.56	2960	20240122	5.07	3170	-1.89	20240102	2960	5.07	20240122	3640	-14.56	20230620	2960	5.07	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
94	20240214	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-15	5	-0.48	12343665	3977	3.98	3120	3120	3095	4040	2180	3110	3103.76	5.17	-733	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2811	3.42	0.27	12	0.00	905.00	11288.00	3640	20230620	-14.97	2960	20240122	4.56	3170	-2.37	20240102	2960	4.56	20240122	3640	-14.97	20230620	2960	4.56	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
95	20240214	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-10	5	-0.32	10110640	3256	3.26	3120	3120	3095	4040	2180	3110	3105.23	5.17	-558	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2815	3.43	0.27	12	0.00	905.00	11288.00	3640	20230620	-14.84	2960	20240122	4.73	3170	-2.21	20240102	2960	4.73	20240122	3640	-14.84	20230620	2960	4.73	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
96	20240214	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	-5	5	-0.16	1175430	377	0.38	3120	3120	3105	4040	2180	3110	3117.85	5.17	-83	3136	3122	3101	3087	3066	3130	3095	454	930	500	2300	5	1	90808100	2820	3.43	0.28	12	0.00	905.00	11288.00	3640	20230620	-14.70	2960	20240122	4.90	3170	-2.05	20240102	2960	4.90	20240122	3640	-14.70	20230620	2960	4.90	20240122	0.13	N	013120	500	454 억	4692590	N	N	162	N	N
97	20240213	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	5	2	0.16	309374545	99852	126.58	3100	3115	3080	4035	2175	3105	3098.33	5.19	-25316	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2824	3.44	0.28	12	0.11	905.00	11288.00	3640	20230620	-14.56	2960	20240122	5.07	3170	-1.89	20240102	2960	5.07	20240122	3640	-14.56	20230620	2960	5.07	20240122	0.13	N	013120	500	454 억	4714432	N	N	162	N	N
98	20240213	150237	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	5	2	0.16	307702470	99314	125.90	3100	3115	3080	4035	2175	3105	3098.28	5.19	-25044	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2824	3.44	0.28	12	0.11	905.00	11288.00	3640	20230620	-14.56	2960	20240122	5.07	3170	-1.89	20240102	2960	5.07	20240122	3640	-14.56	20230620	2960	5.07	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N
99	20240213	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	5	2	0.16	302048285	97494	123.59	3100	3115	3080	4035	2175	3105	3098.12	5.19	-24417	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2824	3.44	0.28	12	0.11	905.00	11288.00	3640	20230620	-14.56	2960	20240122	5.07	3170	-1.89	20240102	2960	5.07	20240122	3640	-14.56	20230620	2960	5.07	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N
100	20240213	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-10	5	-0.32	272437555	87957	111.50	3100	3115	3080	4035	2175	3105	3097.39	5.19	-21826	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2811	3.42	0.27	12	0.10	905.00	11288.00	3640	20230620	-14.97	2960	20240122	4.56	3170	-2.37	20240102	2960	4.56	20240122	3640	-14.97	20230620	2960	4.56	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N
101	20240213	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-5	5	-0.16	263056155	84927	107.66	3100	3115	3080	4035	2175	3105	3097.44	5.19	-21581	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2815	3.43	0.27	12	0.09	905.00	11288.00	3640	20230620	-14.84	2960	20240122	4.73	3170	-2.21	20240102	2960	4.73	20240122	3640	-14.84	20230620	2960	4.73	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N
102	20240213	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-5	5	-0.16	156862890	50716	64.29	3100	3115	3080	4035	2175	3105	3092.97	5.19	-817	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2815	3.43	0.27	12	0.06	905.00	11288.00	3640	20230620	-14.84	2960	20240122	4.73	3170	-2.21	20240102	2960	4.73	20240122	3640	-14.84	20230620	2960	4.73	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N
103	20240213	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-15	5	-0.48	107323640	34717	44.01	3100	3115	3080	4035	2175	3105	3091.39	5.19	1295	3151	3127	3111	3087	3071	3120	3080	454	930	500	2290	5	1	90808100	2806	3.41	0.27	12	0.04	905.00	11288.00	3640	20230620	-15.11	2960	20240122	4.39	3170	-2.52	20240102	2960	4.39	20240122	3640	-15.11	20230620	2960	4.39	20240122	0.13	N	013120	500	454 억	4714432	N	N	273	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History