KissMeData/046940/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
20240229,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,86414575,27620,109.84,3160,3175,3105,4105,2215,3160,3128.70,0.17,0,-3555,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,566,15.12,0.54,12,0.15,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,150502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,78470460,25083,99.75,3160,3175,3105,4105,2215,3160,3128.43,0.17,0,-3063,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,566,15.12,0.54,12,0.14,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-20,5,-0.63,65344965,20894,83.09,3160,3175,3105,4105,2215,3160,3127.45,0.17,0,-1736,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,568,15.17,0.55,12,0.12,207.00,5745.00,3900,20230626,-19.49,2760,20231101,13.77,3545,-11.42,20240130,3070,2.28,20240117,3900,-19.49,20230626,2760,13.77,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,130503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-20,5,-0.63,54324310,17376,69.10,3160,3175,3105,4105,2215,3160,3126.40,0.17,0,-627,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,568,15.17,0.55,12,0.10,207.00,5745.00,3900,20230626,-19.49,2760,20231101,13.77,3545,-11.42,20240130,3070,2.28,20240117,3900,-19.49,20230626,2760,13.77,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,120503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,49024425,15684,62.37,3160,3175,3105,4105,2215,3160,3125.76,0.17,0,-67,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,566,15.12,0.54,12,0.09,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,110503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,32882025,10525,41.86,3160,3175,3105,4105,2215,3160,3124.18,0.17,0,-947,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,566,15.12,0.54,12,0.06,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,100502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-20,5,-0.63,28062120,8988,35.74,3160,3175,3105,4105,2215,3160,3122.18,0.17,0,-10,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,568,15.17,0.55,12,0.05,207.00,5745.00,3900,20230626,-19.49,2760,20231101,13.77,3545,-11.42,20240130,3070,2.28,20240117,3900,-19.49,20230626,2760,13.77,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240229,090501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-35,5,-1.11,1545155,493,1.96,3160,3160,3125,4105,2215,3160,3134.19,0.17,0,-369,3200,3180,3150,3130,3100,3190,3140,90,945,500,2210,5,1,18074350,565,15.10,0.54,12,0.00,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.36,N,046940,500,90 억,,31064,N,N,0,N,00,N
20240228,160435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,10,2,0.32,78877375,25143,49.24,3150,3170,3120,4095,2205,3150,3137.13,0.20,0,-4745,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,571,15.27,0.55,12,0.14,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,150435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,10,2,0.32,76154325,24279,47.55,3150,3170,3120,4095,2205,3150,3136.63,0.20,0,-4470,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,571,15.27,0.55,12,0.13,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,140502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,10,2,0.32,71148670,22693,44.44,3150,3170,3120,4095,2205,3150,3135.27,0.20,0,-3821,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,571,15.27,0.55,12,0.13,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,130503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-10,5,-0.32,51838430,16569,32.45,3150,3150,3120,4095,2205,3150,3128.64,0.20,0,-2247,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,568,15.17,0.55,12,0.09,207.00,5745.00,3900,20230626,-19.49,2760,20231101,13.77,3545,-11.42,20240130,3070,2.28,20240117,3900,-19.49,20230626,2760,13.77,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,120504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-15,5,-0.48,49418075,15797,30.94,3150,3150,3120,4095,2205,3150,3128.32,0.20,0,-2241,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,567,15.14,0.55,12,0.09,207.00,5745.00,3900,20230626,-19.62,2760,20231101,13.59,3545,-11.57,20240130,3070,2.12,20240117,3900,-19.62,20230626,2760,13.59,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,110441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-20,5,-0.63,34143255,10914,21.37,3150,3150,3120,4095,2205,3150,3128.39,0.20,0,-1780,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,566,15.12,0.54,12,0.06,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,100501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-20,5,-0.63,17676325,5650,11.06,3150,3150,3120,4095,2205,3150,3128.55,0.20,0,-521,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,566,15.12,0.54,12,0.03,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240228,090502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-10,5,-0.32,88175,28,0.05,3150,3150,3140,4095,2205,3150,3149.11,0.20,0,-6,3206,3177,3151,3122,3096,3165,3110,90,945,500,2200,5,1,18074350,568,15.17,0.55,12,0.00,207.00,5745.00,3900,20230626,-19.49,2760,20231101,13.77,3545,-11.42,20240130,3070,2.28,20240117,3900,-19.49,20230626,2760,13.77,20231101,3.35,N,046940,500,90 억,,36443,N,N,0,N,00,N
20240227,160502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-30,5,-0.94,159716505,50943,113.91,3165,3180,3125,4130,2230,3180,3135.19,0.24,0,-7754,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,569,15.22,0.55,12,0.28,207.00,5745.00,3900,20230626,-19.23,2760,20231101,14.13,3545,-11.14,20240130,3070,2.61,20240117,3900,-19.23,20230626,2760,14.13,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,150503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-50,5,-1.57,155006685,49438,110.54,3165,3180,3125,4130,2230,3180,3135.38,0.24,0,-7178,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,566,15.12,0.54,12,0.27,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,140501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-50,5,-1.57,141527005,45129,100.91,3165,3180,3125,4130,2230,3180,3136.05,0.24,0,-4641,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,566,15.12,0.54,12,0.25,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,130428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-55,5,-1.73,123616700,39403,88.10,3165,3180,3125,4130,2230,3180,3137.24,0.24,0,-3758,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,565,15.10,0.54,12,0.22,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,120504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-50,5,-1.57,116900880,37258,83.31,3165,3180,3125,4130,2230,3180,3137.60,0.24,0,-2974,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,566,15.12,0.54,12,0.21,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,110502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-20,5,-0.63,107789570,34347,76.80,3165,3180,3125,4130,2230,3180,3138.25,0.24,0,-959,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,571,15.27,0.55,12,0.19,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,100459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-55,5,-1.73,87205410,27772,62.10,3165,3180,3125,4130,2230,3180,3140.05,0.24,0,-1116,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,565,15.10,0.54,12,0.15,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240227,090500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,-5,5,-0.16,5331830,1687,3.77,3165,3180,3150,4130,2230,3180,3160.54,0.24,0,-601,3226,3202,3171,3147,3116,3215,3160,90,950,500,2220,5,1,18074350,574,15.34,0.55,12,0.01,207.00,5745.00,3900,20230626,-18.59,2760,20231101,15.04,3545,-10.44,20240130,3070,3.42,20240117,3900,-18.59,20230626,2760,15.04,20231101,3.34,N,046940,500,90 억,,42567,N,N,0,N,00,N
20240226,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,50,2,1.60,141730410,44629,95.18,3145,3195,3140,4065,2195,3130,3175.74,0.29,0,-9832,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,575,15.36,0.55,12,0.25,207.00,5745.00,3900,20230626,-18.46,2760,20231101,15.22,3545,-10.30,20240130,3070,3.58,20240117,3900,-18.46,20230626,2760,15.22,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,40,2,1.28,132559305,41736,89.01,3145,3195,3140,4065,2195,3130,3176.14,0.29,0,-9620,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,573,15.31,0.55,12,0.23,207.00,5745.00,3900,20230626,-18.72,2760,20231101,14.86,3545,-10.58,20240130,3070,3.26,20240117,3900,-18.72,20230626,2760,14.86,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,140459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,45,2,1.44,102731710,32317,68.92,3145,3195,3140,4065,2195,3130,3178.88,0.29,0,-9316,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,574,15.34,0.55,12,0.18,207.00,5745.00,3900,20230626,-18.59,2760,20231101,15.04,3545,-10.44,20240130,3070,3.42,20240117,3900,-18.59,20230626,2760,15.04,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,130458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3190,60,2,1.92,96220730,30271,64.56,3145,3195,3140,4065,2195,3130,3178.64,0.29,0,-8439,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,577,15.41,0.56,12,0.17,207.00,5745.00,3900,20230626,-18.21,2760,20231101,15.58,3545,-10.01,20240130,3070,3.91,20240117,3900,-18.21,20230626,2760,15.58,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,120456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,50,2,1.60,78006210,24522,52.30,3145,3195,3140,4065,2195,3130,3181.07,0.29,0,-7691,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,575,15.36,0.55,12,0.14,207.00,5745.00,3900,20230626,-18.46,2760,20231101,15.22,3545,-10.30,20240130,3070,3.58,20240117,3900,-18.46,20230626,2760,15.22,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,110455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,55,2,1.76,66505005,20907,44.59,3145,3195,3140,4065,2195,3130,3180.99,0.29,0,-5705,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,576,15.39,0.55,12,0.12,207.00,5745.00,3900,20230626,-18.33,2760,20231101,15.40,3545,-10.16,20240130,3070,3.75,20240117,3900,-18.33,20230626,2760,15.40,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,100452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,50,2,1.60,54989245,17287,36.87,3145,3195,3140,4065,2195,3130,3180.96,0.29,0,-4555,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,575,15.36,0.55,12,0.10,207.00,5745.00,3900,20230626,-18.46,2760,20231101,15.22,3545,-10.30,20240130,3070,3.58,20240117,3900,-18.46,20230626,2760,15.22,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240226,090452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,45,2,1.44,7713735,2441,5.21,3145,3180,3140,4065,2195,3130,3160.07,0.29,0,-918,3180,3155,3135,3110,3090,3145,3100,90,935,500,2190,5,1,18074350,574,15.34,0.55,12,0.01,207.00,5745.00,3900,20230626,-18.59,2760,20231101,15.04,3545,-10.44,20240130,3070,3.42,20240117,3900,-18.59,20230626,2760,15.04,20231101,3.34,N,046940,500,90 억,,52394,N,N,0,N,00,N
20240223,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-15,5,-0.48,145487990,46526,80.23,3140,3160,3115,4085,2205,3145,3127.03,0.34,0,-8667,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,566,15.12,0.54,12,0.26,207.00,5745.00,3900,20230626,-19.74,2760,20231101,13.41,3545,-11.71,20240130,3070,1.95,20240117,3900,-19.74,20230626,2760,13.41,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-25,5,-0.79,144796790,46305,79.85,3140,3160,3115,4085,2205,3145,3127.02,0.34,0,-8667,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,564,15.07,0.54,12,0.26,207.00,5745.00,3900,20230626,-20.00,2760,20231101,13.04,3545,-11.99,20240130,3070,1.63,20240117,3900,-20.00,20230626,2760,13.04,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,140452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,135269450,43256,74.59,3140,3160,3115,4085,2205,3145,3127.18,0.34,0,-7652,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.24,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,130451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,125576050,40150,69.24,3140,3160,3115,4085,2205,3145,3127.67,0.34,0,-7594,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.22,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,97975685,31306,53.99,3140,3160,3115,4085,2205,3145,3129.61,0.34,0,-7232,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.17,207.00,5745.00,3900,20230626,-19.87,2760,20231101,13.22,3545,-11.85,20240130,3070,1.79,20240117,3900,-19.87,20230626,2760,13.22,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,110449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-10,5,-0.32,76952890,24582,42.39,3140,3160,3115,4085,2205,3145,3130.46,0.34,0,-7702,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,567,15.14,0.55,12,0.14,207.00,5745.00,3900,20230626,-19.62,2760,20231101,13.59,3545,-11.57,20240130,3070,2.12,20240117,3900,-19.62,20230626,2760,13.59,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,100446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-10,5,-0.32,67946025,21706,37.43,3140,3160,3115,4085,2205,3145,3130.29,0.34,0,-7994,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,567,15.14,0.55,12,0.12,207.00,5745.00,3900,20230626,-19.62,2760,20231101,13.59,3545,-11.57,20240130,3070,2.12,20240117,3900,-19.62,20230626,2760,13.59,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240223,090449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,5,2,0.16,12382170,3945,6.80,3140,3150,3130,4085,2205,3145,3138.70,0.34,0,-116,3218,3181,3163,3126,3108,3172,3117,90,940,500,2200,5,1,18074350,569,15.22,0.55,12,0.02,207.00,5745.00,3900,20230626,-19.23,2760,20231101,14.13,3545,-11.14,20240130,3070,2.61,20240117,3900,-19.23,20230626,2760,14.13,20231101,3.31,N,046940,500,90 억,,61058,N,N,0,N,00,N
20240222,160442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-25,5,-0.79,181029175,57231,66.25,3170,3200,3145,4120,2220,3170,3163.15,0.41,0,-12277,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,568,15.19,0.55,12,0.32,207.00,5745.00,3900,20230626,-19.36,2760,20231101,13.95,3545,-11.28,20240130,3070,2.44,20240117,3900,-19.36,20230626,2760,13.95,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-10,5,-0.32,150162875,47424,54.90,3170,3200,3145,4120,2220,3170,3166.39,0.41,0,-15078,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,571,15.27,0.55,12,0.26,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,140449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-10,5,-0.32,103188225,32528,37.66,3170,3200,3160,4120,2220,3170,3172.29,0.41,0,-13729,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,571,15.27,0.55,12,0.18,207.00,5745.00,3900,20230626,-18.97,2760,20231101,14.49,3545,-10.86,20240130,3070,2.93,20240117,3900,-18.97,20230626,2760,14.49,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,130440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,10,2,0.32,68809030,21670,25.09,3170,3200,3160,4120,2220,3170,3175.31,0.41,0,-9147,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,575,15.36,0.55,12,0.12,207.00,5745.00,3900,20230626,-18.46,2760,20231101,15.22,3545,-10.30,20240130,3070,3.58,20240117,3900,-18.46,20230626,2760,15.22,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,120447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,15,2,0.47,58655285,18477,21.39,3170,3200,3160,4120,2220,3170,3174.50,0.41,0,-7898,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,576,15.39,0.55,12,0.10,207.00,5745.00,3900,20230626,-18.33,2760,20231101,15.40,3545,-10.16,20240130,3070,3.75,20240117,3900,-18.33,20230626,2760,15.40,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,110444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,15,2,0.47,54109100,17048,19.74,3170,3200,3160,4120,2220,3170,3173.93,0.41,0,-6956,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,576,15.39,0.55,12,0.09,207.00,5745.00,3900,20230626,-18.33,2760,20231101,15.40,3545,-10.16,20240130,3070,3.75,20240117,3900,-18.33,20230626,2760,15.40,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,100440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,15,2,0.47,43617975,13762,15.93,3170,3185,3160,4120,2220,3170,3169.45,0.41,0,-6285,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,576,15.39,0.55,12,0.08,207.00,5745.00,3900,20230626,-18.33,2760,20231101,15.40,3545,-10.16,20240130,3070,3.75,20240117,3900,-18.33,20230626,2760,15.40,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240222,090448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,0,3,0.00,9395100,2964,3.43,3170,3180,3165,4120,2220,3170,3169.74,0.41,0,-1567,3240,3205,3185,3150,3130,3195,3140,90,950,500,2210,5,1,18074350,573,15.31,0.55,12,0.02,207.00,5745.00,3900,20230626,-18.72,2760,20231101,14.86,3545,-10.58,20240130,3070,3.26,20240117,3900,-18.72,20230626,2760,14.86,20231101,3.30,N,046940,500,90 억,,73320,N,N,0,N,00,N
20240221,160444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-35,5,-1.09,273390000,85784,149.21,3175,3220,3165,4165,2245,3205,3187.01,0.43,0,-5177,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,573,15.31,0.55,12,0.47,207.00,5745.00,3900,20230626,-18.72,2760,20231101,14.86,3545,-10.58,20240130,3070,3.26,20240117,3900,-18.72,20230626,2760,14.86,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,150440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-35,5,-1.09,214963950,67382,117.20,3175,3220,3170,4165,2245,3205,3190.23,0.43,0,-1310,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,573,15.31,0.55,12,0.37,207.00,5745.00,3900,20230626,-18.72,2760,20231101,14.86,3545,-10.58,20240130,3070,3.26,20240117,3900,-18.72,20230626,2760,14.86,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,140442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,-10,5,-0.31,128363580,40151,69.84,3175,3220,3175,4165,2245,3205,3197.02,0.43,0,-967,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,577,15.43,0.56,12,0.22,207.00,5745.00,3900,20230626,-18.08,2760,20231101,15.76,3545,-9.87,20240130,3070,4.07,20240117,3900,-18.08,20230626,2760,15.76,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,130442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,101871485,31868,55.43,3175,3220,3175,4165,2245,3205,3196.67,0.43,0,-890,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,578,15.46,0.56,12,0.18,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,120442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,87679235,27434,47.72,3175,3220,3175,4165,2245,3205,3196.01,0.43,0,1088,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,578,15.46,0.56,12,0.15,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,110444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,83704725,26192,45.56,3175,3220,3175,4165,2245,3205,3195.81,0.43,0,1525,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,578,15.46,0.56,12,0.14,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,100440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3205,0,3,0.00,76496655,23940,41.64,3175,3220,3175,4165,2245,3205,3195.35,0.43,0,1727,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,579,15.48,0.56,12,0.13,207.00,5745.00,3900,20230626,-17.82,2760,20231101,16.12,3545,-9.59,20240130,3070,4.40,20240117,3900,-17.82,20230626,2760,16.12,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240221,090439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,27852695,8729,15.18,3175,3210,3175,4165,2245,3205,3190.82,0.43,0,1219,3261,3232,3206,3177,3151,3220,3165,90,960,500,2240,5,1,18074350,578,15.46,0.56,12,0.05,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.32,N,046940,500,90 억,,78482,N,N,0,N,00,N
20240220,160435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3205,-30,5,-0.93,183613500,57437,78.98,3225,3235,3180,4205,2265,3235,3196.67,0.44,0,-709,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,579,15.48,0.56,12,0.32,207.00,5745.00,3900,20230626,-17.82,2760,20231101,16.12,3545,-9.59,20240130,3070,4.40,20240117,3900,-17.82,20230626,2760,16.12,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,150438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-35,5,-1.08,153224215,47957,65.95,3225,3235,3180,4205,2265,3235,3195.03,0.44,0,296,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,578,15.46,0.56,12,0.27,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,140438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-35,5,-1.08,143133145,44802,61.61,3225,3235,3180,4205,2265,3235,3194.79,0.44,0,349,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,578,15.46,0.56,12,0.25,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,130440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-35,5,-1.08,135979345,42567,58.54,3225,3235,3180,4205,2265,3235,3194.48,0.44,0,620,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,578,15.46,0.56,12,0.24,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,120436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,-25,5,-0.77,134011925,41953,57.69,3225,3235,3180,4205,2265,3235,3194.33,0.44,0,994,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,580,15.51,0.56,12,0.23,207.00,5745.00,3900,20230626,-17.69,2760,20231101,16.30,3545,-9.45,20240130,3070,4.56,20240117,3900,-17.69,20230626,2760,16.30,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,110436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-35,5,-1.08,111148635,34808,47.87,3225,3235,3180,4205,2265,3235,3193.19,0.44,0,414,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,578,15.46,0.56,12,0.19,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,100427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-35,5,-1.08,99743900,31250,42.97,3225,3235,3180,4205,2265,3235,3191.80,0.44,0,938,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,578,15.46,0.56,12,0.17,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240220,090438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,-20,5,-0.62,1707490,529,0.73,3225,3235,3215,4205,2265,3235,3227.77,0.44,0,-314,3298,3266,3218,3186,3138,3242,3162,90,970,500,2260,5,1,18074350,581,15.53,0.56,12,0.00,207.00,5745.00,3900,20230626,-17.56,2760,20231101,16.49,3545,-9.31,20240130,3070,4.72,20240117,3900,-17.56,20230626,2760,16.49,20231101,3.40,N,046940,500,90 억,,79191,N,N,0,N,00,N
20240219,160438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3235,-5,5,-0.15,230348760,71480,77.40,3240,3250,3170,4210,2270,3240,3222.55,0.37,0,12223,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,585,15.63,0.56,12,0.40,207.00,5745.00,3900,20230626,-17.05,2760,20231101,17.21,3545,-8.74,20240130,3070,5.37,20240117,3900,-17.05,20230626,2760,17.21,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,150441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3225,-15,5,-0.46,215765605,66951,72.50,3240,3250,3170,4210,2270,3240,3222.74,0.37,0,10999,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,583,15.58,0.56,12,0.37,207.00,5745.00,3900,20230626,-17.31,2760,20231101,16.85,3545,-9.03,20240130,3070,5.05,20240117,3900,-17.31,20230626,2760,16.85,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,140440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,0,3,0.00,182301760,56564,61.25,3240,3250,3170,4210,2270,3240,3222.93,0.37,0,7849,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,586,15.65,0.56,12,0.31,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,130440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3220,-20,5,-0.62,159953595,49642,53.75,3240,3250,3170,4210,2270,3240,3222.14,0.37,0,12140,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,582,15.56,0.56,12,0.27,207.00,5745.00,3900,20230626,-17.44,2760,20231101,16.67,3545,-9.17,20240130,3070,4.89,20240117,3900,-17.44,20230626,2760,16.67,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,120439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,0,3,0.00,150351015,46665,50.53,3240,3250,3170,4210,2270,3240,3221.92,0.37,0,12987,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,586,15.65,0.56,12,0.26,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,110438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3245,5,2,0.15,125657825,39011,42.24,3240,3250,3170,4210,2270,3240,3221.09,0.37,0,13460,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,587,15.68,0.56,12,0.22,207.00,5745.00,3900,20230626,-16.79,2760,20231101,17.57,3545,-8.46,20240130,3070,5.70,20240117,3900,-16.79,20230626,2760,17.57,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,100434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,-25,5,-0.77,83170600,25870,28.01,3240,3250,3170,4210,2270,3240,3214.94,0.37,0,6650,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,581,15.53,0.56,12,0.14,207.00,5745.00,3900,20230626,-17.56,2760,20231101,16.49,3545,-9.31,20240130,3070,4.72,20240117,3900,-17.56,20230626,2760,16.49,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240219,090436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3225,-15,5,-0.46,18331895,5720,6.19,3240,3240,3170,4210,2270,3240,3204.87,0.37,0,1481,3323,3281,3243,3201,3163,3302,3222,90,970,500,2260,5,1,18074350,583,15.58,0.56,12,0.03,207.00,5745.00,3900,20230626,-17.31,2760,20231101,16.85,3545,-9.03,20240130,3070,5.05,20240117,3900,-17.31,20230626,2760,16.85,20231101,3.54,N,046940,500,90 억,,66974,N,N,0,N,00,N
20240216,160434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,10,2,0.31,296185695,91548,99.88,3215,3285,3205,4195,2265,3230,3235.30,0.30,0,13310,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,586,15.65,0.56,12,0.51,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,150436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,0,3,0.00,273943500,84665,92.37,3215,3285,3205,4195,2265,3230,3235.62,0.30,0,12617,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,584,15.60,0.56,12,0.47,207.00,5745.00,3900,20230626,-17.18,2760,20231101,17.03,3545,-8.89,20240130,3070,5.21,20240117,3900,-17.18,20230626,2760,17.03,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,140439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3250,20,2,0.62,257463005,79576,86.82,3215,3285,3205,4195,2265,3230,3235.44,0.30,0,10620,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,587,15.70,0.57,12,0.44,207.00,5745.00,3900,20230626,-16.67,2760,20231101,17.75,3545,-8.32,20240130,3070,5.86,20240117,3900,-16.67,20230626,2760,17.75,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,130434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,10,2,0.31,244810270,75674,82.56,3215,3285,3205,4195,2265,3230,3235.06,0.30,0,7580,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,586,15.65,0.56,12,0.42,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,120437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3260,30,2,0.93,216203825,66820,72.90,3215,3285,3205,4195,2265,3230,3235.62,0.30,0,3646,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,589,15.75,0.57,12,0.37,207.00,5745.00,3900,20230626,-16.41,2760,20231101,18.12,3545,-8.04,20240130,3070,6.19,20240117,3900,-16.41,20230626,2760,18.12,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,110437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,-20,5,-0.62,92030530,28640,31.25,3215,3235,3205,4195,2265,3230,3213.36,0.30,0,-1738,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,580,15.51,0.56,12,0.16,207.00,5745.00,3900,20230626,-17.69,2760,20231101,16.30,3545,-9.45,20240130,3070,4.56,20240117,3900,-17.69,20230626,2760,16.30,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,100434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,-15,5,-0.46,69429770,21601,23.57,3215,3235,3205,4195,2265,3230,3214.19,0.30,0,-1984,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,581,15.53,0.56,12,0.12,207.00,5745.00,3900,20230626,-17.56,2760,20231101,16.49,3545,-9.31,20240130,3070,4.72,20240117,3900,-17.56,20230626,2760,16.49,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240216,090430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,-15,5,-0.46,6123015,1904,2.08,3215,3230,3215,4195,2265,3230,3215.87,0.30,0,822,3276,3252,3226,3202,3176,3240,3190,90,965,500,2260,5,1,18074350,581,15.53,0.56,12,0.01,207.00,5745.00,3900,20230626,-17.56,2760,20231101,16.49,3545,-9.31,20240130,3070,4.72,20240117,3900,-17.56,20230626,2760,16.49,20231101,3.54,N,046940,500,90 억,,55092,N,N,0,N,00,N
20240215,160433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,-30,5,-0.92,294213195,91462,119.46,3250,3250,3200,4235,2285,3260,3216.78,0.36,0,-10432,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,584,15.60,0.56,12,0.51,207.00,5745.00,3900,20230626,-17.18,2760,20231101,17.03,3545,-8.89,20240130,3070,5.21,20240117,3900,-17.18,20230626,2760,17.03,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,150435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,-30,5,-0.92,284835850,88553,115.66,3250,3250,3200,4235,2285,3260,3216.56,0.36,0,-10280,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,584,15.60,0.56,12,0.49,207.00,5745.00,3900,20230626,-17.18,2760,20231101,17.03,3545,-8.89,20240130,3070,5.21,20240117,3900,-17.18,20230626,2760,17.03,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,140433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3225,-35,5,-1.07,270314615,84051,109.78,3250,3250,3200,4235,2285,3260,3216.08,0.36,0,-9677,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,583,15.58,0.56,12,0.47,207.00,5745.00,3900,20230626,-17.31,2760,20231101,16.85,3545,-9.03,20240130,3070,5.05,20240117,3900,-17.31,20230626,2760,16.85,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,130430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,-60,5,-1.84,257357925,80027,104.53,3250,3250,3200,4235,2285,3260,3215.89,0.36,0,-9956,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,578,15.46,0.56,12,0.44,207.00,5745.00,3900,20230626,-17.95,2760,20231101,15.94,3545,-9.73,20240130,3070,4.23,20240117,3900,-17.95,20230626,2760,15.94,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,120434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3220,-40,5,-1.23,128147310,39751,51.92,3250,3250,3215,4235,2285,3260,3223.75,0.36,0,-10899,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,582,15.56,0.56,12,0.22,207.00,5745.00,3900,20230626,-17.44,2760,20231101,16.67,3545,-9.17,20240130,3070,4.89,20240117,3900,-17.44,20230626,2760,16.67,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,110431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3225,-35,5,-1.07,109654415,34015,44.43,3250,3250,3215,4235,2285,3260,3223.71,0.36,0,-11227,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,583,15.58,0.56,12,0.19,207.00,5745.00,3900,20230626,-17.31,2760,20231101,16.85,3545,-9.03,20240130,3070,5.05,20240117,3900,-17.31,20230626,2760,16.85,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,100429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-20,5,-0.61,33874080,10480,13.69,3250,3250,3225,4235,2285,3260,3232.26,0.36,0,-1060,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,586,15.65,0.56,12,0.06,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240215,090429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3245,-15,5,-0.46,968480,298,0.39,3250,3250,3245,4235,2285,3260,3249.93,0.36,0,-1,3310,3285,3245,3220,3180,3297,3232,90,975,500,2280,5,1,18074350,587,15.68,0.56,12,0.00,207.00,5745.00,3900,20230626,-16.79,2760,20231101,17.57,3545,-8.46,20240130,3070,5.70,20240117,3900,-16.79,20230626,2760,17.57,20231101,3.55,N,046940,500,90 억,,65527,N,N,0,N,00,N
20240214,160427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3260,-10,5,-0.31,246633170,76243,94.15,3205,3270,3205,4250,2290,3270,3234.79,0.20,0,28506,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,589,15.75,0.57,12,0.42,207.00,5745.00,3900,20230626,-16.41,2760,20231101,18.12,3545,-8.04,20240130,3070,6.19,20240117,3900,-16.41,20230626,2760,18.12,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,150428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3265,-5,5,-0.15,233032705,72070,89.00,3205,3270,3205,4250,2290,3270,3233.42,0.20,0,27716,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,590,15.77,0.57,12,0.40,207.00,5745.00,3900,20230626,-16.28,2760,20231101,18.30,3545,-7.90,20240130,3070,6.35,20240117,3900,-16.28,20230626,2760,18.30,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,140426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3265,-5,5,-0.15,219602100,67951,83.91,3205,3270,3205,4250,2290,3270,3231.77,0.20,0,27333,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,590,15.77,0.57,12,0.38,207.00,5745.00,3900,20230626,-16.28,2760,20231101,18.30,3545,-7.90,20240130,3070,6.35,20240117,3900,-16.28,20230626,2760,18.30,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,130428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3245,-25,5,-0.76,197593495,61193,75.56,3205,3270,3205,4250,2290,3270,3229.02,0.20,0,27309,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,587,15.68,0.56,12,0.34,207.00,5745.00,3900,20230626,-16.79,2760,20231101,17.57,3545,-8.46,20240130,3070,5.70,20240117,3900,-16.79,20230626,2760,17.57,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,120424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3235,-35,5,-1.07,183423825,56814,70.16,3205,3270,3205,4250,2290,3270,3228.50,0.20,0,24154,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,585,15.63,0.56,12,0.31,207.00,5745.00,3900,20230626,-17.05,2760,20231101,17.21,3545,-8.74,20240130,3070,5.37,20240117,3900,-17.05,20230626,2760,17.21,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,110430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-30,5,-0.92,159567105,49450,61.06,3205,3270,3205,4250,2290,3270,3226.84,0.20,0,17964,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,586,15.65,0.56,12,0.27,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240214,090422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3270,0,3,0.00,13706005,4259,5.26,3205,3270,3205,4250,2290,3270,3218.13,0.20,0,312,3320,3295,3250,3225,3180,3307,3237,90,980,500,2280,5,1,18074350,591,15.80,0.57,12,0.02,207.00,5745.00,3900,20230626,-16.15,2760,20231101,18.48,3545,-7.76,20240130,3070,6.51,20240117,3900,-16.15,20230626,2760,18.48,20231101,3.56,N,046940,500,90 억,,36946,N,N,0,N,00,N
20240213,160423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3270,50,2,1.55,249539105,76915,114.41,3220,3275,3205,4185,2255,3220,3244.48,0.03,0,32238,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,591,15.80,0.57,12,0.43,207.00,5745.00,3900,20230626,-16.15,2760,20231101,18.48,3545,-7.76,20240130,3070,6.51,20240117,3900,-16.15,20230626,2760,18.48,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3260,40,2,1.24,233558535,72023,107.14,3220,3275,3205,4185,2255,3220,3242.97,0.03,0,31387,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,589,15.75,0.57,12,0.40,207.00,5745.00,3900,20230626,-16.41,2760,20231101,18.12,3545,-8.04,20240130,3070,6.19,20240117,3900,-16.41,20230626,2760,18.12,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,140428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3255,35,2,1.09,217057495,66950,99.59,3220,3275,3205,4185,2255,3220,3242.22,0.03,0,31106,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,588,15.72,0.57,12,0.37,207.00,5745.00,3900,20230626,-16.54,2760,20231101,17.93,3545,-8.18,20240130,3070,6.03,20240117,3900,-16.54,20230626,2760,17.93,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,130423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3245,25,2,0.78,176255650,54403,80.93,3220,3275,3205,4185,2255,3220,3239.97,0.03,0,23930,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,587,15.68,0.56,12,0.30,207.00,5745.00,3900,20230626,-16.79,2760,20231101,17.57,3545,-8.46,20240130,3070,5.70,20240117,3900,-16.79,20230626,2760,17.57,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,120427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3250,30,2,0.93,147257230,45454,67.61,3220,3275,3205,4185,2255,3220,3239.88,0.03,0,21705,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,587,15.70,0.57,12,0.25,207.00,5745.00,3900,20230626,-16.67,2760,20231101,17.75,3545,-8.32,20240130,3070,5.86,20240117,3900,-16.67,20230626,2760,17.75,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,110426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,20,2,0.62,128546200,39678,59.02,3220,3275,3205,4185,2255,3220,3239.95,0.03,0,18385,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,586,15.65,0.56,12,0.22,207.00,5745.00,3900,20230626,-16.92,2760,20231101,17.39,3545,-8.60,20240130,3070,5.54,20240117,3900,-16.92,20230626,2760,17.39,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N
20240213,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3270,50,2,1.55,92702185,28685,42.67,3220,3270,3205,4185,2255,3220,3231.91,0.03,0,14388,3296,3257,3236,3197,3176,3247,3187,90,965,500,2250,5,1,18074350,591,15.80,0.57,12,0.16,207.00,5745.00,3900,20230626,-16.15,2760,20231101,18.48,3545,-7.76,20240130,3070,6.51,20240117,3900,-16.15,20230626,2760,18.48,20231101,3.65,N,046940,500,90 억,,4708,N,N,0,N,00,N