KissMeData/026150/price/prices-20240201.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
20240229,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7850,-30,5,-0.38,359098390,45566,95.77,7840,7960,7840,10240,5520,7880,7880.84,2.15,0,-2445,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1377,78.50,1.30,12,0.26,100.00,6046.00,9710,20230613,-19.16,6900,20230927,13.77,9420,-16.67,20240130,7830,0.26,20240227,9710,-19.16,20230613,6900,13.77,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,150348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7860,-20,5,-0.25,329619330,41812,87.88,7840,7960,7840,10240,5520,7880,7883.37,2.15,0,-2068,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1379,78.60,1.30,12,0.24,100.00,6046.00,9710,20230613,-19.05,6900,20230927,13.91,9420,-16.56,20240130,7830,0.38,20240227,9710,-19.05,20230613,6900,13.91,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7880,0,3,0.00,236036800,29917,62.88,7840,7960,7840,10240,5520,7880,7889.72,2.15,0,-2365,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1383,78.80,1.30,12,0.17,100.00,6046.00,9710,20230613,-18.85,6900,20230927,14.20,9420,-16.35,20240130,7830,0.64,20240227,9710,-18.85,20230613,6900,14.20,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,130350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7890,10,2,0.13,207873120,26344,55.37,7840,7960,7840,10240,5520,7880,7890.72,2.15,0,-2360,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1384,78.90,1.30,12,0.15,100.00,6046.00,9710,20230613,-18.74,6900,20230927,14.35,9420,-16.24,20240130,7830,0.77,20240227,9710,-18.74,20230613,6900,14.35,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,120351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7900,20,2,0.25,160497190,20349,42.77,7840,7960,7840,10240,5520,7880,7887.23,2.15,0,-37,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1386,79.00,1.31,12,0.12,100.00,6046.00,9710,20230613,-18.64,6900,20230927,14.49,9420,-16.14,20240130,7830,0.89,20240227,9710,-18.64,20230613,6900,14.49,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,110351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7910,30,2,0.38,129330640,16417,34.51,7840,7940,7840,10240,5520,7880,7877.85,2.15,0,166,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1388,79.10,1.31,12,0.09,100.00,6046.00,9710,20230613,-18.54,6900,20230927,14.64,9420,-16.03,20240130,7830,1.02,20240227,9710,-18.54,20230613,6900,14.64,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,100350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7880,0,3,0.00,100330250,12748,26.79,7840,7940,7840,10240,5520,7880,7870.27,2.15,0,874,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1383,78.80,1.30,12,0.07,100.00,6046.00,9710,20230613,-18.85,6900,20230927,14.20,9420,-16.35,20240130,7830,0.64,20240227,9710,-18.85,20230613,6900,14.20,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240229,090348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7880,0,3,0.00,15856060,2019,4.24,7840,7890,7840,10240,5520,7880,7853.42,2.15,0,529,7980,7930,7900,7850,7820,7955,7875,88,2360,500,5830,10,1,17546331,1383,78.80,1.30,12,0.01,100.00,6046.00,9710,20230613,-18.85,6900,20230927,14.20,9420,-16.35,20240130,7830,0.64,20240227,9710,-18.85,20230613,6900,14.20,20230927,2.46,N,026150,500,87 억,,377161,N,N,0,N,00,N
20240228,160328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7880,-30,5,-0.38,366532350,46375,45.94,7870,7950,7870,10280,5540,7910,7903.88,2.15,0,302,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1383,78.80,1.30,12,0.26,100.00,6046.00,9710,20230613,-18.85,6900,20230927,14.20,9420,-16.35,20240130,7830,0.64,20240227,9710,-18.85,20230613,6900,14.20,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7900,-10,5,-0.13,285438610,36105,35.77,7870,7950,7870,10280,5540,7910,7905.79,2.15,0,-419,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1386,79.00,1.31,12,0.21,100.00,6046.00,9710,20230613,-18.64,6900,20230927,14.49,9420,-16.14,20240130,7830,0.89,20240227,9710,-18.64,20230613,6900,14.49,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7900,-10,5,-0.13,246697010,31199,30.91,7870,7950,7870,10280,5540,7910,7907.21,2.15,0,-643,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1386,79.00,1.31,12,0.18,100.00,6046.00,9710,20230613,-18.64,6900,20230927,14.49,9420,-16.14,20240130,7830,0.89,20240227,9710,-18.64,20230613,6900,14.49,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,130349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7890,-20,5,-0.25,207032200,26177,25.93,7870,7950,7870,10280,5540,7910,7908.94,2.15,0,-2134,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1384,78.90,1.30,12,0.15,100.00,6046.00,9710,20230613,-18.74,6900,20230927,14.35,9420,-16.24,20240130,7830,0.77,20240227,9710,-18.74,20230613,6900,14.35,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,120351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7920,10,2,0.13,152667750,19297,19.12,7870,7950,7870,10280,5540,7910,7911.48,2.15,0,-164,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1390,79.20,1.31,12,0.11,100.00,6046.00,9710,20230613,-18.43,6900,20230927,14.78,9420,-15.92,20240130,7830,1.15,20240227,9710,-18.43,20230613,6900,14.78,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,110334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7920,10,2,0.13,116231730,14698,14.56,7870,7950,7870,10280,5540,7910,7908.00,2.15,0,249,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1390,79.20,1.31,12,0.08,100.00,6046.00,9710,20230613,-18.43,6900,20230927,14.78,9420,-15.92,20240130,7830,1.15,20240227,9710,-18.43,20230613,6900,14.78,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7910,0,3,0.00,77088190,9754,9.66,7870,7950,7870,10280,5540,7910,7903.24,2.15,0,-177,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1388,79.10,1.31,12,0.06,100.00,6046.00,9710,20230613,-18.54,6900,20230927,14.64,9420,-16.03,20240130,7830,1.02,20240227,9710,-18.54,20230613,6900,14.64,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240228,090349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7890,-20,5,-0.25,9451490,1199,1.19,7870,7900,7870,10280,5540,7910,7882.74,2.15,0,629,8136,8022,7926,7812,7716,7975,7765,88,2370,500,5850,10,1,17546331,1384,78.90,1.30,12,0.01,100.00,6046.00,9710,20230613,-18.74,6900,20230927,14.35,9420,-16.24,20240130,7830,0.77,20240227,9710,-18.74,20230613,6900,14.35,20230927,2.44,N,026150,500,87 억,,376865,N,N,0,N,00,N
20240227,160350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7910,-90,5,-1.12,797421320,100714,100.93,7920,8040,7830,10400,5600,8000,7917.69,2.11,0,6687,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1388,79.10,1.31,12,0.57,100.00,6046.00,9710,20230613,-18.54,6900,20230927,14.64,9420,-16.03,20240130,7830,1.02,20240227,9710,-18.54,20230613,6900,14.64,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,150349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7890,-110,5,-1.38,766055550,96742,96.95,7920,8040,7830,10400,5600,8000,7918.54,2.11,0,6589,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1384,78.90,1.30,12,0.55,100.00,6046.00,9710,20230613,-18.74,6900,20230927,14.35,9420,-16.24,20240130,7830,0.77,20240227,9710,-18.74,20230613,6900,14.35,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7900,-100,5,-1.25,590585290,74476,74.64,7920,8040,7880,10400,5600,8000,7929.87,2.11,0,5030,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1386,79.00,1.31,12,0.42,100.00,6046.00,9710,20230613,-18.64,6900,20230927,14.49,9420,-16.14,20240130,7880,0.25,20240227,9710,-18.64,20230613,6900,14.49,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,130326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7940,-60,5,-0.75,512596580,64617,64.76,7920,8040,7880,10400,5600,8000,7932.84,2.11,0,5564,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1393,79.40,1.31,12,0.37,100.00,6046.00,9710,20230613,-18.23,6900,20230927,15.07,9420,-15.71,20240130,7880,0.76,20240227,9710,-18.23,20230613,6900,15.07,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,120352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7940,-60,5,-0.75,491334430,61939,62.07,7920,8040,7880,10400,5600,8000,7932.55,2.11,0,6240,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1393,79.40,1.31,12,0.35,100.00,6046.00,9710,20230613,-18.23,6900,20230927,15.07,9420,-15.71,20240130,7880,0.76,20240227,9710,-18.23,20230613,6900,15.07,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,110349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8000,0,3,0.00,434399000,54788,54.91,7920,8040,7880,10400,5600,8000,7928.73,2.11,0,7621,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1404,80.00,1.32,12,0.31,100.00,6046.00,9710,20230613,-17.61,6900,20230927,15.94,9420,-15.07,20240130,7880,1.52,20240227,9710,-17.61,20230613,6900,15.94,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,100348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7970,-30,5,-0.38,352291310,44518,44.61,7920,7980,7880,10400,5600,8000,7913.46,2.11,0,5734,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1398,79.70,1.32,12,0.25,100.00,6046.00,9710,20230613,-17.92,6900,20230927,15.51,9420,-15.39,20240130,7880,1.14,20240227,9710,-17.92,20230613,6900,15.51,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240227,090348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7940,-60,5,-0.75,42259720,5332,5.34,7920,7980,7920,10400,5600,8000,7925.68,2.11,0,178,8246,8122,8056,7932,7866,8090,7900,88,2400,500,5920,10,1,17546331,1393,79.40,1.31,12,0.03,100.00,6046.00,9710,20230613,-18.23,6900,20230927,15.07,9420,-15.71,20240130,7920,0.25,20240227,9710,-18.23,20230613,6900,15.07,20230927,2.45,N,026150,500,87 억,,369988,N,N,0,N,00,N
20240226,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8000,-40,5,-0.50,798874280,98851,86.64,8090,8180,7990,10450,5630,8040,8082.21,2.11,0,140,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1404,80.00,1.32,12,0.56,100.00,6046.00,9710,20230613,-17.61,6900,20230927,15.94,9420,-15.07,20240130,7950,0.63,20240102,9710,-17.61,20230613,6900,15.94,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,150347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8020,-20,5,-0.25,725387130,89671,78.59,8090,8180,8000,10450,5630,8040,8089.43,2.11,0,-375,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1407,80.20,1.33,12,0.51,100.00,6046.00,9710,20230613,-17.40,6900,20230927,16.23,9420,-14.86,20240130,7950,0.88,20240102,9710,-17.40,20230613,6900,16.23,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8050,10,2,0.12,599577280,73982,64.84,8090,8180,8040,10450,5630,8040,8104.37,2.11,0,-69,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1412,80.50,1.33,12,0.42,100.00,6046.00,9710,20230613,-17.10,6900,20230927,16.67,9420,-14.54,20240130,7950,1.26,20240102,9710,-17.10,20230613,6900,16.67,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,130347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8090,50,2,0.62,482487320,59471,52.12,8090,8180,8050,10450,5630,8040,8112.98,2.11,0,970,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1419,80.90,1.34,12,0.34,100.00,6046.00,9710,20230613,-16.68,6900,20230927,17.25,9420,-14.12,20240130,7950,1.76,20240102,9710,-16.68,20230613,6900,17.25,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,120345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,60,2,0.75,453439680,55885,48.98,8090,8180,8050,10450,5630,8040,8113.80,2.11,0,1353,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1421,81.00,1.34,12,0.32,100.00,6046.00,9710,20230613,-16.58,6900,20230927,17.39,9420,-14.01,20240130,7950,1.89,20240102,9710,-16.58,20230613,6900,17.39,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,110344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8070,30,2,0.37,402436230,49580,43.46,8090,8180,8050,10450,5630,8040,8116.91,2.11,0,1491,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1416,80.70,1.33,12,0.28,100.00,6046.00,9710,20230613,-16.89,6900,20230927,16.96,9420,-14.33,20240130,7950,1.51,20240102,9710,-16.89,20230613,6900,16.96,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,100342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8160,120,2,1.49,210598730,25871,22.68,8090,8180,8090,10450,5630,8040,8140.34,2.11,0,2842,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1432,81.60,1.35,12,0.15,100.00,6046.00,9710,20230613,-15.96,6900,20230927,18.26,9420,-13.38,20240130,7950,2.64,20240102,9710,-15.96,20230613,6900,18.26,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240226,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8120,80,2,1.00,50257760,6192,5.43,8090,8150,8090,10450,5630,8040,8116.56,2.11,0,1224,8293,8166,8093,7966,7893,8130,7930,88,2410,500,5940,10,1,17546331,1425,81.20,1.34,12,0.04,100.00,6046.00,9710,20230613,-16.37,6900,20230927,17.68,9420,-13.80,20240130,7950,2.14,20240102,9710,-16.37,20230613,6900,17.68,20230927,2.46,N,026150,500,87 억,,370021,N,N,0,N,00,N
20240223,160344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-170,5,-2.07,906545380,111920,157.38,8220,8220,8020,10670,5750,8210,8100.13,2.19,0,-13476,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1411,80.40,1.33,12,0.64,100.00,6046.00,9710,20230613,-17.20,6900,20230927,16.52,9420,-14.65,20240130,7950,1.13,20240102,9710,-17.20,20230613,6900,16.52,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-170,5,-2.07,848921440,104760,147.31,8220,8220,8020,10670,5750,8210,8103.49,2.19,0,-11025,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1411,80.40,1.33,12,0.60,100.00,6046.00,9710,20230613,-17.20,6900,20230927,16.52,9420,-14.65,20240130,7950,1.13,20240102,9710,-17.20,20230613,6900,16.52,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-170,5,-2.07,746791000,92054,129.45,8220,8220,8020,10670,5750,8210,8112.53,2.19,0,-10771,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1411,80.40,1.33,12,0.52,100.00,6046.00,9710,20230613,-17.20,6900,20230927,16.52,9420,-14.65,20240130,7950,1.13,20240102,9710,-17.20,20230613,6900,16.52,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8050,-160,5,-1.95,660402590,81305,114.33,8220,8220,8030,10670,5750,8210,8122.53,2.19,0,-12888,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1412,80.50,1.33,12,0.46,100.00,6046.00,9710,20230613,-17.10,6900,20230927,16.67,9420,-14.54,20240130,7950,1.26,20240102,9710,-17.10,20230613,6900,16.67,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,120342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8140,-70,5,-0.85,425467640,52246,73.47,8220,8220,8090,10670,5750,8210,8143.54,2.19,0,-9712,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1428,81.40,1.35,12,0.30,100.00,6046.00,9710,20230613,-16.17,6900,20230927,17.97,9420,-13.59,20240130,7950,2.39,20240102,9710,-16.17,20230613,6900,17.97,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,110340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8180,-30,5,-0.37,343697230,42230,59.38,8220,8220,8090,10670,5750,8210,8138.70,2.19,0,-6829,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1435,81.80,1.35,12,0.24,100.00,6046.00,9710,20230613,-15.76,6900,20230927,18.55,9420,-13.16,20240130,7950,2.89,20240102,9710,-15.76,20230613,6900,18.55,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,100340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8160,-50,5,-0.61,293792670,36107,50.77,8220,8220,8090,10670,5750,8210,8136.72,2.19,0,-7358,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1432,81.60,1.35,12,0.21,100.00,6046.00,9710,20230613,-15.96,6900,20230927,18.26,9420,-13.38,20240130,7950,2.64,20240102,9710,-15.96,20230613,6900,18.26,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240223,090340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,0,3,0.00,15344740,1872,2.63,8220,8220,8180,10670,5750,8210,8196.98,2.19,0,-1778,8370,8290,8240,8160,8110,8265,8135,88,2460,500,6070,10,1,17546331,1441,82.10,1.36,12,0.01,100.00,6046.00,9710,20230613,-15.45,6900,20230927,18.99,9420,-12.85,20240130,7950,3.27,20240102,9710,-15.45,20230613,6900,18.99,20230927,2.51,N,026150,500,87 억,,383503,N,N,1,N,00,N
20240222,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,10,2,0.12,583439200,70796,77.68,8290,8320,8190,10660,5740,8200,8241.22,2.15,0,6757,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1441,82.10,1.36,12,0.40,100.00,6046.00,9710,20230613,-15.45,6900,20230927,18.99,9420,-12.85,20240130,7950,3.27,20240102,9710,-15.45,20230613,6900,18.99,20230927,2.53,N,026150,500,87 억,,376752,N,N,1,N,00,N
20240222,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,50,2,0.61,526166030,63830,70.04,8290,8320,8190,10660,5740,8200,8243.24,2.15,0,6865,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1448,82.50,1.36,12,0.36,100.00,6046.00,9710,20230613,-15.04,6900,20230927,19.57,9420,-12.42,20240130,7950,3.77,20240102,9710,-15.04,20230613,6900,19.57,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8220,20,2,0.24,446887810,54167,59.43,8290,8320,8190,10660,5740,8200,8250.19,2.15,0,5638,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1442,82.20,1.36,12,0.31,100.00,6046.00,9710,20230613,-15.35,6900,20230927,19.13,9420,-12.74,20240130,7950,3.40,20240102,9710,-15.35,20230613,6900,19.13,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,130333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8240,40,2,0.49,392252120,47527,52.15,8290,8320,8190,10660,5740,8200,8253.25,2.15,0,4415,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1446,82.40,1.36,12,0.27,100.00,6046.00,9710,20230613,-15.14,6900,20230927,19.42,9420,-12.53,20240130,7950,3.65,20240102,9710,-15.14,20230613,6900,19.42,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,120340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,50,2,0.61,321494320,38933,42.72,8290,8320,8190,10660,5740,8200,8257.63,2.15,0,441,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1448,82.50,1.36,12,0.22,100.00,6046.00,9710,20230613,-15.04,6900,20230927,19.57,9420,-12.42,20240130,7950,3.77,20240102,9710,-15.04,20230613,6900,19.57,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,80,2,0.98,229596830,27839,30.55,8290,8300,8190,10660,5740,8200,8247.31,2.15,0,233,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1453,82.80,1.37,12,0.16,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,100336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,60,2,0.73,149916220,18206,19.98,8290,8300,8190,10660,5740,8200,8234.44,2.15,0,-22,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1449,82.60,1.37,12,0.10,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240222,090340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,10,2,0.12,46124170,5577,6.12,8290,8300,8200,10660,5740,8200,8270.43,2.15,0,-3525,8360,8280,8220,8140,8080,8250,8110,88,2460,500,6060,10,1,17546331,1441,82.10,1.36,12,0.03,100.00,6046.00,9710,20230613,-15.45,6900,20230927,18.99,9420,-12.85,20240130,7950,3.27,20240102,9710,-15.45,20230613,6900,18.99,20230927,2.53,N,026150,500,87 억,,376752,N,N,0,N,00,N
20240221,160337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,746051500,90907,107.50,8230,8300,8160,10770,5810,8290,8206.76,2.13,0,3404,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1439,82.00,1.36,12,0.52,100.00,6046.00,9710,20230613,-15.55,6900,20230927,18.84,9420,-12.95,20240130,7950,3.14,20240102,9710,-15.55,20230613,6900,18.84,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,150333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8190,-100,5,-1.21,654647120,79733,94.29,8230,8300,8180,10770,5810,8290,8210.47,2.13,0,2010,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1437,81.90,1.35,12,0.45,100.00,6046.00,9710,20230613,-15.65,6900,20230927,18.70,9420,-13.06,20240130,7950,3.02,20240102,9710,-15.65,20230613,6900,18.70,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,140335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,-80,5,-0.97,456257470,55512,65.65,8230,8300,8200,10770,5810,8290,8219.05,2.13,0,2530,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1441,82.10,1.36,12,0.32,100.00,6046.00,9710,20230613,-15.45,6900,20230927,18.99,9420,-12.85,20240130,7950,3.27,20240102,9710,-15.45,20230613,6900,18.99,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,130335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,-60,5,-0.72,352859920,42913,50.75,8230,8300,8200,10770,5810,8290,8222.65,2.13,0,2440,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1444,82.30,1.36,12,0.24,100.00,6046.00,9710,20230613,-15.24,6900,20230927,19.28,9420,-12.63,20240130,7950,3.52,20240102,9710,-15.24,20230613,6900,19.28,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,120336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,-60,5,-0.72,260898690,31706,37.49,8230,8300,8200,10770,5810,8290,8228.65,2.13,0,4107,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1444,82.30,1.36,12,0.18,100.00,6046.00,9710,20230613,-15.24,6900,20230927,19.28,9420,-12.63,20240130,7950,3.52,20240102,9710,-15.24,20230613,6900,19.28,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,110337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,-40,5,-0.48,181592520,22048,26.07,8230,8300,8200,10770,5810,8290,8236.19,2.13,0,4384,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1448,82.50,1.36,12,0.13,100.00,6046.00,9710,20230613,-15.04,6900,20230927,19.57,9420,-12.42,20240130,7950,3.77,20240102,9710,-15.04,20230613,6900,19.57,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,100335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-30,5,-0.36,118965350,14440,17.08,8230,8300,8200,10770,5810,8290,8238.53,2.13,0,2558,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1449,82.60,1.37,12,0.08,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240221,090333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,-60,5,-0.72,21876540,2658,3.14,8230,8230,8230,10770,5810,8290,8230.00,2.13,0,1213,8410,8350,8280,8220,8150,8380,8250,88,2480,500,6130,10,1,17546331,1444,82.30,1.36,12,0.02,100.00,6046.00,9710,20230613,-15.24,6900,20230927,19.28,9420,-12.63,20240130,7950,3.52,20240102,9710,-15.24,20230613,6900,19.28,20230927,2.54,N,026150,500,87 억,,373294,N,N,0,N,00,N
20240220,160330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8290,-10,5,-0.12,693182350,83923,91.54,8270,8340,8210,10790,5810,8300,8259.71,2.10,0,4447,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1455,82.90,1.37,12,0.48,100.00,6046.00,9710,20230613,-14.62,6900,20230927,20.14,9420,-12.00,20240130,7950,4.28,20240102,9710,-14.62,20230613,6900,20.14,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,150332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8240,-60,5,-0.72,666225770,80658,87.98,8270,8340,8210,10790,5810,8300,8259.88,2.10,0,4181,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1446,82.40,1.36,12,0.46,100.00,6046.00,9710,20230613,-15.14,6900,20230927,19.42,9420,-12.53,20240130,7950,3.65,20240102,9710,-15.14,20230613,6900,19.42,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,140332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-40,5,-0.48,583831380,70645,77.06,8270,8340,8210,10790,5810,8300,8264.30,2.10,0,3944,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1449,82.60,1.37,12,0.40,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,130334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8240,-60,5,-0.72,519571730,62875,68.58,8270,8340,8210,10790,5810,8300,8263.57,2.10,0,7145,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1446,82.40,1.36,12,0.36,100.00,6046.00,9710,20230613,-15.14,6900,20230927,19.42,9420,-12.53,20240130,7950,3.65,20240102,9710,-15.14,20230613,6900,19.42,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,120331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8240,-60,5,-0.72,438974830,53077,57.89,8270,8340,8210,10790,5810,8300,8270.53,2.10,0,7011,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1446,82.40,1.36,12,0.30,100.00,6046.00,9710,20230613,-15.14,6900,20230927,19.42,9420,-12.53,20240130,7950,3.65,20240102,9710,-15.14,20230613,6900,19.42,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,110332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8220,-80,5,-0.96,329493920,39761,43.37,8270,8340,8220,10790,5810,8300,8286.86,2.10,0,6700,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1442,82.20,1.36,12,0.23,100.00,6046.00,9710,20230613,-15.35,6900,20230927,19.13,9420,-12.74,20240130,7950,3.40,20240102,9710,-15.35,20230613,6900,19.13,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,100321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8300,0,3,0.00,258011850,31114,33.94,8270,8340,8220,10790,5810,8300,8292.47,2.10,0,4935,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1456,83.00,1.37,12,0.18,100.00,6046.00,9710,20230613,-14.52,6900,20230927,20.29,9420,-11.89,20240130,7950,4.40,20240102,9710,-14.52,20230613,6900,20.29,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240220,090334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-40,5,-0.48,26342030,3185,3.47,8270,8300,8260,10790,5810,8300,8270.65,2.10,0,1046,8453,8376,8313,8236,8173,8345,8205,88,2490,500,6140,10,1,17546331,1449,82.60,1.37,12,0.02,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.64,N,026150,500,87 억,,368847,N,N,0,N,00,N
20240219,160332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8300,0,3,0.00,751488950,90505,35.45,8350,8390,8250,10790,5810,8300,8303.29,2.07,0,5180,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1456,83.00,1.37,12,0.52,100.00,6046.00,9710,20230613,-14.52,6900,20230927,20.29,9420,-11.89,20240130,7950,4.40,20240102,9710,-14.52,20230613,6900,20.29,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8310,10,2,0.12,708908680,85375,33.44,8350,8390,8250,10790,5810,8300,8303.47,2.07,0,5206,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1458,83.10,1.37,12,0.49,100.00,6046.00,9710,20230613,-14.42,6900,20230927,20.43,9420,-11.78,20240130,7950,4.53,20240102,9710,-14.42,20230613,6900,20.43,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,140334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8290,-10,5,-0.12,616218830,74208,29.06,8350,8390,8250,10790,5810,8300,8303.94,2.07,0,3895,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1455,82.90,1.37,12,0.42,100.00,6046.00,9710,20230613,-14.62,6900,20230927,20.14,9420,-12.00,20240130,7950,4.28,20240102,9710,-14.62,20230613,6900,20.14,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,130334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,-20,5,-0.24,534836530,64388,25.22,8350,8390,8250,10790,5810,8300,8306.47,2.07,0,4427,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1453,82.80,1.37,12,0.37,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,120333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8310,10,2,0.12,428694520,51572,20.20,8350,8390,8250,10790,5810,8300,8312.56,2.07,0,5017,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1458,83.10,1.37,12,0.29,100.00,6046.00,9710,20230613,-14.42,6900,20230927,20.43,9420,-11.78,20240130,7950,4.53,20240102,9710,-14.42,20230613,6900,20.43,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,110333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8320,20,2,0.24,301343350,36265,14.20,8350,8390,8250,10790,5810,8300,8309.50,2.07,0,4556,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1460,83.20,1.38,12,0.21,100.00,6046.00,9710,20230613,-14.32,6900,20230927,20.58,9420,-11.68,20240130,7950,4.65,20240102,9710,-14.32,20230613,6900,20.58,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,100331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8340,40,2,0.48,218557900,26313,10.31,8350,8390,8250,10790,5810,8300,8306.09,2.07,0,4587,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1463,83.40,1.38,12,0.15,100.00,6046.00,9710,20230613,-14.11,6900,20230927,20.87,9420,-11.46,20240130,7950,4.91,20240102,9710,-14.11,20230613,6900,20.87,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240219,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8270,-30,5,-0.36,34705320,4189,1.64,8350,8350,8250,10790,5810,8300,8284.65,2.07,0,669,8766,8532,8366,8132,7966,8650,8250,88,2490,500,6140,10,1,17546331,1451,82.70,1.37,12,0.02,100.00,6046.00,9710,20230613,-14.83,6900,20230927,19.86,9420,-12.21,20240130,7950,4.03,20240102,9710,-14.83,20230613,6900,19.86,20230927,2.65,N,026150,500,87 억,,363986,N,N,0,N,00,N
20240216,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8300,40,2,0.48,2131824100,254144,262.62,8260,8600,8200,10730,5790,8260,8388.32,2.23,0,-22955,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1456,83.00,1.37,12,1.45,100.00,6046.00,9710,20230613,-14.52,6900,20230927,20.29,9420,-11.89,20240130,7950,4.40,20240102,9710,-14.52,20230613,6900,20.29,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,150331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,20,2,0.24,2059257100,245388,253.57,8260,8600,8200,10730,5790,8260,8391.84,2.23,0,-22435,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1453,82.80,1.37,12,1.40,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,140334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,20,2,0.24,1936395910,230549,238.24,8260,8600,8200,10730,5790,8260,8399.06,2.23,0,-22011,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1453,82.80,1.37,12,1.31,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,130329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8310,50,2,0.61,1858662840,221187,228.57,8260,8600,8200,10730,5790,8260,8403.13,2.23,0,-21232,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1458,83.10,1.37,12,1.26,100.00,6046.00,9710,20230613,-14.42,6900,20230927,20.43,9420,-11.78,20240130,7950,4.53,20240102,9710,-14.42,20230613,6900,20.43,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,120331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8370,110,2,1.33,1588527570,188632,194.92,8260,8600,8200,10730,5790,8260,8421.30,2.23,0,-26248,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1469,83.70,1.38,12,1.08,100.00,6046.00,9710,20230613,-13.80,6900,20230927,21.30,9420,-11.15,20240130,7950,5.28,20240102,9710,-13.80,20230613,6900,21.30,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,110332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8270,10,2,0.12,245063670,29749,30.74,8260,8300,8200,10730,5790,8260,8237.71,2.23,0,-3755,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1451,82.70,1.37,12,0.17,100.00,6046.00,9710,20230613,-14.83,6900,20230927,19.86,9420,-12.21,20240130,7950,4.03,20240102,9710,-14.83,20230613,6900,19.86,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,100329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,-30,5,-0.36,159171470,19364,20.01,8260,8290,8200,10730,5790,8260,8219.97,2.23,0,-2373,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1444,82.30,1.36,12,0.11,100.00,6046.00,9710,20230613,-15.24,6900,20230927,19.28,9420,-12.63,20240130,7950,3.52,20240102,9710,-15.24,20230613,6900,19.28,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240216,090326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,20,2,0.24,7513100,911,0.94,8260,8280,8220,10730,5790,8260,8247.09,2.23,0,-337,8453,8356,8303,8206,8153,8330,8180,88,2470,500,6110,10,1,17546331,1453,82.80,1.37,12,0.01,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.69,N,026150,500,87 억,,390763,N,N,0,N,00,N
20240215,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-160,5,-1.90,794954690,95931,129.17,8400,8400,8250,10940,5900,8420,8286.86,2.32,0,-15521,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1449,82.60,1.37,12,0.55,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-160,5,-1.90,736034240,88801,119.57,8400,8400,8250,10940,5900,8420,8288.58,2.32,0,-15097,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1449,82.60,1.37,12,0.51,100.00,6046.00,9710,20230613,-14.93,6900,20230927,19.71,9420,-12.31,20240130,7950,3.90,20240102,9710,-14.93,20230613,6900,19.71,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,140328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,-170,5,-2.02,598116720,72102,97.08,8400,8400,8250,10940,5900,8420,8295.42,2.32,0,-13713,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1448,82.50,1.36,12,0.41,100.00,6046.00,9710,20230613,-15.04,6900,20230927,19.57,9420,-12.42,20240130,7950,3.77,20240102,9710,-15.04,20230613,6900,19.57,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,130327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8280,-140,5,-1.66,511948660,61676,83.04,8400,8400,8260,10940,5900,8420,8300.61,2.32,0,-12826,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1453,82.80,1.37,12,0.35,100.00,6046.00,9710,20230613,-14.73,6900,20230927,20.00,9420,-12.10,20240130,7950,4.15,20240102,9710,-14.73,20230613,6900,20.00,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,120329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8290,-130,5,-1.54,422467250,50865,68.49,8400,8400,8270,10940,5900,8420,8305.66,2.32,0,-9175,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1455,82.90,1.37,12,0.29,100.00,6046.00,9710,20230613,-14.62,6900,20230927,20.14,9420,-12.00,20240130,7950,4.28,20240102,9710,-14.62,20230613,6900,20.14,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,110327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8290,-130,5,-1.54,338820900,40768,54.89,8400,8400,8270,10940,5900,8420,8310.95,2.32,0,-8764,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1455,82.90,1.37,12,0.23,100.00,6046.00,9710,20230613,-14.62,6900,20230927,20.14,9420,-12.00,20240130,7950,4.28,20240102,9710,-14.62,20230613,6900,20.14,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,100327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8300,-120,5,-1.43,250393070,30096,40.52,8400,8400,8280,10940,5900,8420,8319.81,2.32,0,-4179,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1456,83.00,1.37,12,0.17,100.00,6046.00,9710,20230613,-14.52,6900,20230927,20.29,9420,-11.89,20240130,7950,4.40,20240102,9710,-14.52,20230613,6900,20.29,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240215,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8320,-100,5,-1.19,55129990,6611,8.90,8400,8400,8320,10940,5900,8420,8339.13,2.32,0,377,8573,8496,8353,8276,8133,8535,8315,88,2520,500,6230,10,1,17546331,1460,83.20,1.38,12,0.04,100.00,6046.00,9710,20230613,-14.32,6900,20230927,20.58,9420,-11.68,20240130,7950,4.65,20240102,9710,-14.32,20230613,6900,20.58,20230927,2.73,N,026150,500,87 억,,406290,N,N,0,N,00,N
20240214,160325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8420,10,2,0.12,619121490,74176,98.08,8210,8430,8210,10930,5890,8410,8345.92,2.20,0,20544,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1477,84.20,1.39,12,0.42,100.00,6046.00,9710,20230613,-13.29,6900,20230927,22.03,9420,-10.62,20240130,7950,5.91,20240102,9710,-13.29,20230613,6900,22.03,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8370,-40,5,-0.48,559585770,67093,88.71,8210,8420,8210,10930,5890,8410,8339.55,2.20,0,18733,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1469,83.70,1.38,12,0.38,100.00,6046.00,9710,20230613,-13.80,6900,20230927,21.30,9420,-11.15,20240130,7950,5.28,20240102,9710,-13.80,20230613,6900,21.30,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8330,-80,5,-0.95,496778320,59589,78.79,8210,8420,8210,10930,5890,8410,8335.68,2.20,0,13791,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1462,83.30,1.38,12,0.34,100.00,6046.00,9710,20230613,-14.21,6900,20230927,20.72,9420,-11.57,20240130,7950,4.78,20240102,9710,-14.21,20230613,6900,20.72,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,130326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8380,-30,5,-0.36,343052090,41286,54.59,8210,8390,8210,10930,5890,8410,8307.03,2.20,0,14006,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1470,83.80,1.39,12,0.24,100.00,6046.00,9710,20230613,-13.70,6900,20230927,21.45,9420,-11.04,20240130,7950,5.41,20240102,9710,-13.70,20230613,6900,21.45,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8330,-80,5,-0.95,319183650,38428,50.81,8210,8390,8210,10930,5890,8410,8303.65,2.20,0,13829,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1462,83.30,1.38,12,0.22,100.00,6046.00,9710,20230613,-14.21,6900,20230927,20.72,9420,-11.57,20240130,7950,4.78,20240102,9710,-14.21,20230613,6900,20.72,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,110326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8330,-80,5,-0.95,283904460,34191,45.21,8210,8390,8210,10930,5890,8410,8300.75,2.20,0,12717,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1462,83.30,1.38,12,0.19,100.00,6046.00,9710,20230613,-14.21,6900,20230927,20.72,9420,-11.57,20240130,7950,4.78,20240102,9710,-14.21,20230613,6900,20.72,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240214,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8340,-70,5,-0.83,59353550,7184,9.50,8210,8340,8210,10930,5890,8410,8241.90,2.20,0,3599,8536,8472,8386,8322,8236,8505,8355,88,2520,500,6220,10,1,17546331,1463,83.40,1.38,12,0.04,100.00,6046.00,9710,20230613,-14.11,6900,20230927,20.87,9420,-11.46,20240130,7950,4.91,20240102,9710,-14.11,20230613,6900,20.87,20230927,2.72,N,026150,500,87 억,,385868,N,N,0,N,00,N
20240213,160321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8410,150,2,1.82,617732800,73656,88.95,8300,8450,8300,10730,5790,8260,8386.54,2.08,0,21016,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1476,84.10,1.39,12,0.42,100.00,6046.00,9710,20230613,-13.39,6900,20230927,21.88,9420,-10.72,20240130,7950,5.79,20240102,9710,-13.39,20230613,6900,21.88,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,150318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8410,150,2,1.82,558454430,66615,80.45,8300,8450,8300,10730,5790,8260,8383.31,2.08,0,19986,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1476,84.10,1.39,12,0.38,100.00,6046.00,9710,20230613,-13.39,6900,20230927,21.88,9420,-10.72,20240130,7950,5.79,20240102,9710,-13.39,20230613,6900,21.88,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8390,130,2,1.57,492926630,58828,71.04,8300,8450,8300,10730,5790,8260,8379.12,2.08,0,19378,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1472,83.90,1.39,12,0.34,100.00,6046.00,9710,20230613,-13.59,6900,20230927,21.59,9420,-10.93,20240130,7950,5.53,20240102,9710,-13.59,20230613,6900,21.59,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8390,130,2,1.57,365870310,43735,52.82,8300,8420,8300,10730,5790,8260,8365.62,2.08,0,11775,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1472,83.90,1.39,12,0.25,100.00,6046.00,9710,20230613,-13.59,6900,20230927,21.59,9420,-10.93,20240130,7950,5.53,20240102,9710,-13.59,20230613,6900,21.59,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,120325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8380,120,2,1.45,311051430,37200,44.92,8300,8420,8300,10730,5790,8260,8361.60,2.08,0,10747,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1470,83.80,1.39,12,0.21,100.00,6046.00,9710,20230613,-13.70,6900,20230927,21.45,9420,-11.04,20240130,7950,5.41,20240102,9710,-13.70,20230613,6900,21.45,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8340,80,2,0.97,265181600,31721,38.31,8300,8420,8300,10730,5790,8260,8359.81,2.08,0,9925,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1463,83.40,1.38,12,0.18,100.00,6046.00,9710,20230613,-14.11,6900,20230927,20.87,9420,-11.46,20240130,7950,4.91,20240102,9710,-14.11,20230613,6900,20.87,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N
20240213,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8400,140,2,1.69,200490430,23991,28.97,8300,8420,8300,10730,5790,8260,8356.90,2.08,0,8626,8500,8380,8300,8180,8100,8340,8140,88,2470,500,6110,10,1,17546331,1474,84.00,1.39,12,0.14,100.00,6046.00,9710,20230613,-13.49,6900,20230927,21.74,9420,-10.83,20240130,7950,5.66,20240102,9710,-13.49,20230613,6900,21.74,20230927,2.83,N,026150,500,87 억,,364858,N,N,1,N,00,N