KissMeData/076080/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
20240229,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2415,-35,5,-1.43,172638765,71663,123.65,2460,2470,2380,3185,1715,2450,2409.04,1.94,0,13151,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,546,-20.29,0.80,12,0.32,-119.00,3032.00,7350,20230404,-67.14,2365,20240207,2.11,3455,-30.10,20240102,2365,2.11,20240207,7350,-67.14,20230404,2365,2.11,20240207,3.50,N,076080,500,112 억,,438317,N,N,440,N,00,N
20240229,150626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2410,-40,5,-1.63,165163900,68565,118.31,2460,2470,2380,3185,1715,2450,2408.87,1.94,0,12334,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,545,-20.25,0.79,12,0.30,-119.00,3032.00,7350,20230404,-67.21,2365,20240207,1.90,3455,-30.25,20240102,2365,1.90,20240207,7350,-67.21,20230404,2365,1.90,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,140625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2425,-25,5,-1.02,156182605,64845,111.89,2460,2470,2380,3185,1715,2450,2408.55,1.94,0,11475,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,548,-20.38,0.80,12,0.29,-119.00,3032.00,7350,20230404,-67.01,2365,20240207,2.54,3455,-29.81,20240102,2365,2.54,20240207,7350,-67.01,20230404,2365,2.54,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,130624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-20,5,-0.82,147786010,61395,105.94,2460,2470,2380,3185,1715,2450,2407.13,1.94,0,12642,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,549,-20.42,0.80,12,0.27,-119.00,3032.00,7350,20230404,-66.94,2365,20240207,2.75,3455,-29.67,20240102,2365,2.75,20240207,7350,-66.94,20230404,2365,2.75,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,120624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-20,5,-0.82,140744345,58488,100.92,2460,2470,2380,3185,1715,2450,2406.38,1.94,0,12304,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,549,-20.42,0.80,12,0.26,-119.00,3032.00,7350,20230404,-66.94,2365,20240207,2.75,3455,-29.67,20240102,2365,2.75,20240207,7350,-66.94,20230404,2365,2.75,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,110626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,-30,5,-1.22,121741700,50643,87.38,2460,2470,2380,3185,1715,2450,2403.92,1.94,0,8402,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,547,-20.34,0.80,12,0.22,-119.00,3032.00,7350,20230404,-67.07,2365,20240207,2.33,3455,-29.96,20240102,2365,2.33,20240207,7350,-67.07,20230404,2365,2.33,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,100626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2400,-50,5,-2.04,98790715,41105,70.93,2460,2470,2380,3185,1715,2450,2403.37,1.94,0,6178,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,542,-20.17,0.79,12,0.18,-119.00,3032.00,7350,20230404,-67.35,2365,20240207,1.48,3455,-30.54,20240102,2365,1.48,20240207,7350,-67.35,20230404,2365,1.48,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240229,090625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2450,0,3,0.00,20578975,8476,14.63,2460,2470,2405,3185,1715,2450,2427.91,1.94,0,-1715,2530,2490,2455,2415,2380,2510,2435,113,735,500,1510,5,1,22594156,554,-20.59,0.81,12,0.04,-119.00,3032.00,7350,20230404,-66.67,2365,20240207,3.59,3455,-29.09,20240102,2365,3.59,20240207,7350,-66.67,20230404,2365,3.59,20240207,3.50,N,076080,500,112 억,,438317,N,N,68,N,00,N
20240228,160549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2450,20,2,0.82,138384780,56547,47.07,2435,2495,2420,3155,1705,2430,2447.25,1.92,0,5459,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,554,-20.59,0.81,12,0.25,-119.00,3032.00,7350,20230404,-66.67,2365,20240207,3.59,3455,-29.09,20240102,2365,3.59,20240207,7350,-66.67,20230404,2365,3.59,20240207,3.52,N,076080,500,112 억,,432858,N,N,68,N,00,N
20240228,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2435,5,2,0.21,129580390,52942,44.07,2435,2495,2420,3155,1705,2430,2447.59,1.92,0,3442,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,550,-20.46,0.80,12,0.23,-119.00,3032.00,7350,20230404,-66.87,2365,20240207,2.96,3455,-29.52,20240102,2365,2.96,20240207,7350,-66.87,20230404,2365,2.96,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,140626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,30,2,1.23,97540000,39818,33.14,2435,2495,2420,3155,1705,2430,2449.65,1.92,0,3357,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,556,-20.67,0.81,12,0.18,-119.00,3032.00,7350,20230404,-66.53,2365,20240207,4.02,3455,-28.80,20240102,2365,4.02,20240207,7350,-66.53,20230404,2365,4.02,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,130624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2465,35,2,1.44,86420595,35286,29.37,2435,2495,2420,3155,1705,2430,2449.15,1.92,0,2988,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,557,-20.71,0.81,12,0.16,-119.00,3032.00,7350,20230404,-66.46,2365,20240207,4.23,3455,-28.65,20240102,2365,4.23,20240207,7350,-66.46,20230404,2365,4.23,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,120626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,10,2,0.41,80439020,32846,27.34,2435,2495,2420,3155,1705,2430,2448.97,1.92,0,2703,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,551,-20.50,0.80,12,0.15,-119.00,3032.00,7350,20230404,-66.80,2365,20240207,3.17,3455,-29.38,20240102,2365,3.17,20240207,7350,-66.80,20230404,2365,3.17,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,110558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,30,2,1.23,53604130,21809,18.15,2435,2495,2420,3155,1705,2430,2457.89,1.92,0,2420,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,556,-20.67,0.81,12,0.10,-119.00,3032.00,7350,20230404,-66.53,2365,20240207,4.02,3455,-28.80,20240102,2365,4.02,20240207,7350,-66.53,20230404,2365,4.02,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,100623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2470,40,2,1.65,44326995,18042,15.02,2435,2495,2420,3155,1705,2430,2456.88,1.92,0,2261,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,558,-20.76,0.81,12,0.08,-119.00,3032.00,7350,20230404,-66.39,2365,20240207,4.44,3455,-28.51,20240102,2365,4.44,20240207,7350,-66.39,20230404,2365,4.44,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240228,090625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2495,65,2,2.67,10638020,4279,3.56,2435,2495,2435,3155,1705,2430,2486.10,1.92,0,-309,2623,2526,2473,2376,2323,2500,2350,113,725,500,1500,5,1,22594156,564,-20.97,0.82,12,0.02,-119.00,3032.00,7350,20230404,-66.05,2365,20240207,5.50,3455,-27.79,20240102,2365,5.50,20240207,7350,-66.05,20230404,2365,5.50,20240207,3.52,N,076080,500,112 억,,432858,N,N,83,N,00,N
20240227,160624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-90,5,-3.57,294134385,119438,153.89,2520,2570,2420,3275,1765,2520,2462.76,1.96,0,-10358,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,549,-20.42,0.80,12,0.53,-119.00,3032.00,7350,20230404,-66.94,2365,20240207,2.75,3455,-29.67,20240102,2365,2.75,20240207,7350,-66.94,20230404,2365,2.75,20240207,3.46,N,076080,500,112 억,,441866,N,N,83,N,00,N
20240227,150626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2490,-30,5,-1.19,280621870,113911,146.77,2520,2570,2420,3275,1765,2520,2463.52,1.96,0,-10671,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,563,-20.92,0.82,12,0.50,-119.00,3032.00,7350,20230404,-66.12,2365,20240207,5.29,3455,-27.93,20240102,2365,5.29,20240207,7350,-66.12,20230404,2365,5.29,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,140624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2435,-85,5,-3.37,198254555,80803,104.11,2520,2530,2420,3275,1765,2520,2453.55,1.96,0,-6266,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,550,-20.46,0.80,12,0.36,-119.00,3032.00,7350,20230404,-66.87,2365,20240207,2.96,3455,-29.52,20240102,2365,2.96,20240207,7350,-66.87,20230404,2365,2.96,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,130546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-80,5,-3.17,155011480,62986,81.15,2520,2530,2425,3275,1765,2520,2461.05,1.96,0,-6026,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,551,-20.50,0.80,12,0.28,-119.00,3032.00,7350,20230404,-66.80,2365,20240207,3.17,3455,-29.38,20240102,2365,3.17,20240207,7350,-66.80,20230404,2365,3.17,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,120627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-80,5,-3.17,130199900,52796,68.03,2520,2530,2430,3275,1765,2520,2466.09,1.96,0,-4992,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,551,-20.50,0.80,12,0.23,-119.00,3032.00,7350,20230404,-66.80,2365,20240207,3.17,3455,-29.38,20240102,2365,3.17,20240207,7350,-66.80,20230404,2365,3.17,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,110624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2470,-50,5,-1.98,72757480,29369,37.84,2520,2530,2455,3275,1765,2520,2477.36,1.96,0,634,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,558,-20.76,0.81,12,0.13,-119.00,3032.00,7350,20230404,-66.39,2365,20240207,4.44,3455,-28.51,20240102,2365,4.44,20240207,7350,-66.39,20230404,2365,4.44,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,100621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2470,-50,5,-1.98,52030740,20960,27.01,2520,2530,2460,3275,1765,2520,2482.38,1.96,0,2447,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,558,-20.76,0.81,12,0.09,-119.00,3032.00,7350,20230404,-66.39,2365,20240207,4.44,3455,-28.51,20240102,2365,4.44,20240207,7350,-66.39,20230404,2365,4.44,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240227,090624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2530,10,2,0.40,2881350,1144,1.47,2520,2530,2500,3275,1765,2520,2518.66,1.96,0,-377,2583,2551,2508,2476,2433,2567,2492,113,755,500,1560,5,1,22594156,572,-21.26,0.83,12,0.01,-119.00,3032.00,7350,20230404,-65.58,2365,20240207,6.98,3455,-26.77,20240102,2365,6.98,20240207,7350,-65.58,20230404,2365,6.98,20240207,3.46,N,076080,500,112 억,,441866,N,N,82,N,00,N
20240226,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-5,5,-0.20,190025220,75827,84.75,2505,2540,2465,3280,1770,2525,2506.04,1.83,0,27301,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,569,-21.18,0.83,12,0.34,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.47,N,076080,500,112 억,,414392,N,N,82,N,00,N
20240226,150620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2515,-10,5,-0.40,186067260,74257,82.99,2505,2540,2465,3280,1770,2525,2505.72,1.83,0,27646,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,568,-21.13,0.83,12,0.33,-119.00,3032.00,7350,20230404,-65.78,2365,20240207,6.34,3455,-27.21,20240102,2365,6.34,20240207,7350,-65.78,20230404,2365,6.34,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,140621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,0,3,0.00,178662215,71323,79.71,2505,2540,2465,3280,1770,2525,2504.97,1.83,0,28114,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,571,-21.22,0.83,12,0.32,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,130617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2530,5,2,0.20,151792400,60704,67.84,2505,2535,2465,3280,1770,2525,2500.53,1.83,0,24619,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,572,-21.26,0.83,12,0.27,-119.00,3032.00,7350,20230404,-65.58,2365,20240207,6.98,3455,-26.77,20240102,2365,6.98,20240207,7350,-65.58,20230404,2365,6.98,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,120617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-5,5,-0.20,102824370,41203,46.05,2505,2535,2465,3280,1770,2525,2495.56,1.83,0,11876,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,569,-21.18,0.83,12,0.18,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,110615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2500,-25,5,-0.99,88342050,35455,39.63,2505,2525,2465,3280,1770,2525,2491.67,1.83,0,13162,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,565,-21.01,0.82,12,0.16,-119.00,3032.00,7350,20230404,-65.99,2365,20240207,5.71,3455,-27.64,20240102,2365,5.71,20240207,7350,-65.99,20230404,2365,5.71,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,100613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2465,-60,5,-2.38,52148755,20933,23.40,2505,2525,2465,3280,1770,2525,2491.22,1.83,0,569,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,557,-20.71,0.81,12,0.09,-119.00,3032.00,7350,20230404,-66.46,2365,20240207,4.23,3455,-28.65,20240102,2365,4.23,20240207,7350,-66.46,20230404,2365,4.23,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240226,090613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,0,3,0.00,5215680,2083,2.33,2505,2525,2485,3280,1770,2525,2503.93,1.83,0,367,2598,2561,2513,2476,2428,2537,2452,113,755,500,1560,5,1,22594156,571,-21.22,0.83,12,0.01,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.47,N,076080,500,112 억,,414392,N,N,0,N,00,N
20240223,160614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,-10,5,-0.39,222050005,88773,56.66,2550,2550,2465,3295,1775,2535,2501.30,1.82,0,2795,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,571,-21.22,0.83,12,0.39,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2515,-20,5,-0.79,212761930,85084,54.31,2550,2550,2465,3295,1775,2535,2500.61,1.82,0,3306,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,568,-21.13,0.83,12,0.38,-119.00,3032.00,7350,20230404,-65.78,2365,20240207,6.34,3455,-27.21,20240102,2365,6.34,20240207,7350,-65.78,20230404,2365,6.34,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,140612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2515,-20,5,-0.79,195403080,78189,49.91,2550,2550,2465,3295,1775,2535,2499.11,1.82,0,3613,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,568,-21.13,0.83,12,0.35,-119.00,3032.00,7350,20230404,-65.78,2365,20240207,6.34,3455,-27.21,20240102,2365,6.34,20240207,7350,-65.78,20230404,2365,6.34,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,130609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-15,5,-0.59,181346515,72593,46.33,2550,2550,2465,3295,1775,2535,2498.13,1.82,0,3308,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,569,-21.18,0.83,12,0.32,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,120612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-15,5,-0.59,155524595,62327,39.78,2550,2550,2465,3295,1775,2535,2495.30,1.82,0,8529,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,569,-21.18,0.83,12,0.28,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,110606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,-10,5,-0.39,141985880,56939,36.34,2550,2550,2465,3295,1775,2535,2493.65,1.82,0,7656,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,571,-21.22,0.83,12,0.25,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,100604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2495,-40,5,-1.58,95774160,38541,24.60,2550,2550,2465,3295,1775,2535,2484.99,1.82,0,8460,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,564,-20.97,0.82,12,0.17,-119.00,3032.00,7350,20230404,-66.05,2365,20240207,5.50,3455,-27.79,20240102,2365,5.50,20240207,7350,-66.05,20230404,2365,5.50,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240223,090607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2500,-35,5,-1.38,18972560,7575,4.83,2550,2550,2495,3295,1775,2535,2504.63,1.82,0,1017,2675,2605,2565,2495,2455,2585,2475,113,760,500,1570,5,1,22594156,565,-21.01,0.82,12,0.03,-119.00,3032.00,7350,20230404,-65.99,2365,20240207,5.71,3455,-27.64,20240102,2365,5.71,20240207,7350,-65.99,20230404,2365,5.71,20240207,3.51,N,076080,500,112 억,,411669,N,N,10,N,00,N
20240222,160600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,-95,5,-3.61,397449635,155969,51.63,2630,2635,2525,3415,1845,2630,2548.28,2.05,0,-55094,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,573,-21.30,0.84,12,0.69,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.53,N,076080,500,112 억,,463980,N,N,10,N,00,N
20240222,150610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,-95,5,-3.61,343182305,134532,44.53,2630,2635,2530,3415,1845,2630,2550.93,2.05,0,-42929,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,573,-21.30,0.84,12,0.60,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,140608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2545,-85,5,-3.23,265672475,103977,34.42,2630,2635,2530,3415,1845,2630,2555.11,2.05,0,-32813,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,575,-21.39,0.84,12,0.46,-119.00,3032.00,7350,20230404,-65.37,2365,20240207,7.61,3455,-26.34,20240102,2365,7.61,20240207,7350,-65.37,20230404,2365,7.61,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,130555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2545,-85,5,-3.23,232158810,90817,30.06,2630,2635,2530,3415,1845,2630,2556.34,2.05,0,-22086,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,575,-21.39,0.84,12,0.40,-119.00,3032.00,7350,20230404,-65.37,2365,20240207,7.61,3455,-26.34,20240102,2365,7.61,20240207,7350,-65.37,20230404,2365,7.61,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,120604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-80,5,-3.04,206925605,80915,26.78,2630,2635,2530,3415,1845,2630,2557.32,2.05,0,-15852,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,576,-21.43,0.84,12,0.36,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,110601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2540,-90,5,-3.42,184760555,72202,23.90,2630,2635,2530,3415,1845,2630,2558.94,2.05,0,-9954,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,574,-21.34,0.84,12,0.32,-119.00,3032.00,7350,20230404,-65.44,2365,20240207,7.40,3455,-26.48,20240102,2365,7.40,20240207,7350,-65.44,20230404,2365,7.40,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,100557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2570,-60,5,-2.28,133519495,52118,17.25,2630,2635,2530,3415,1845,2630,2561.87,2.05,0,-9139,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,581,-21.60,0.85,12,0.23,-119.00,3032.00,7350,20230404,-65.03,2365,20240207,8.67,3455,-25.62,20240102,2365,8.67,20240207,7350,-65.03,20230404,2365,8.67,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240222,090606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2580,-50,5,-1.90,19363635,7453,2.47,2630,2635,2580,3415,1845,2630,2598.10,2.05,0,-3212,2743,2686,2598,2541,2453,2715,2570,113,785,500,1630,5,1,22594156,583,-21.68,0.85,12,0.03,-119.00,3032.00,7350,20230404,-64.90,2365,20240207,9.09,3455,-25.33,20240102,2365,9.09,20240207,7350,-64.90,20230404,2365,9.09,20240207,3.53,N,076080,500,112 억,,463980,N,N,0,N,00,N
20240221,160601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2630,100,2,3.95,783135870,299908,648.48,2510,2655,2510,3285,1775,2530,2611.13,2.11,0,-11000,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,594,-22.10,0.87,12,1.33,-119.00,3032.00,7350,20230404,-64.22,2365,20240207,11.21,3455,-23.88,20240102,2365,11.21,20240207,7350,-64.22,20230404,2365,11.21,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,150555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2590,60,2,2.37,735714115,281823,609.37,2510,2655,2510,3285,1775,2530,2610.55,2.11,0,-8374,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,585,-21.76,0.85,12,1.25,-119.00,3032.00,7350,20230404,-64.76,2365,20240207,9.51,3455,-25.04,20240102,2365,9.51,20240207,7350,-64.76,20230404,2365,9.51,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,140557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,65,2,2.57,615642815,235724,509.70,2510,2655,2510,3285,1775,2530,2611.71,2.11,0,-3716,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,586,-21.81,0.86,12,1.04,-119.00,3032.00,7350,20230404,-64.69,2365,20240207,9.73,3455,-24.89,20240102,2365,9.73,20240207,7350,-64.69,20230404,2365,9.73,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,130558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,65,2,2.57,587070710,224671,485.80,2510,2655,2510,3285,1775,2530,2613.02,2.11,0,-3430,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,586,-21.81,0.86,12,0.99,-119.00,3032.00,7350,20230404,-64.69,2365,20240207,9.73,3455,-24.89,20240102,2365,9.73,20240207,7350,-64.69,20230404,2365,9.73,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,120557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,80,2,3.16,539757560,206513,446.53,2510,2655,2510,3285,1775,2530,2613.67,2.11,0,5005,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,590,-21.93,0.86,12,0.91,-119.00,3032.00,7350,20230404,-64.49,2365,20240207,10.36,3455,-24.46,20240102,2365,10.36,20240207,7350,-64.49,20230404,2365,10.36,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,110603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,80,2,3.16,497569770,190410,411.72,2510,2655,2510,3285,1775,2530,2613.15,2.11,0,7317,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,590,-21.93,0.86,12,0.84,-119.00,3032.00,7350,20230404,-64.49,2365,20240207,10.36,3455,-24.46,20240102,2365,10.36,20240207,7350,-64.49,20230404,2365,10.36,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,100555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,85,2,3.36,416174410,159143,344.11,2510,2655,2510,3285,1775,2530,2615.10,2.11,0,2910,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,591,-21.97,0.86,12,0.70,-119.00,3032.00,7350,20230404,-64.42,2365,20240207,10.57,3455,-24.31,20240102,2365,10.57,20240207,7350,-64.42,20230404,2365,10.57,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240221,090554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,65,2,2.57,46046785,17949,38.81,2510,2595,2510,3285,1775,2530,2565.42,2.11,0,2053,2580,2555,2530,2505,2480,2542,2492,113,755,500,1560,5,1,22594156,586,-21.81,0.86,12,0.08,-119.00,3032.00,7350,20230404,-64.69,2365,20240207,9.73,3455,-24.89,20240102,2365,9.73,20240207,7350,-64.69,20230404,2365,9.73,20240207,3.57,N,076080,500,112 억,,477509,N,N,34,N,00,N
20240220,160550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2530,-10,5,-0.39,115617005,45810,68.39,2540,2555,2505,3300,1780,2540,2523.84,2.06,0,11615,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,572,-21.26,0.83,12,0.20,-119.00,3032.00,7350,20230404,-65.58,2365,20240207,6.98,3455,-26.77,20240102,2365,6.98,20240207,7350,-65.58,20230404,2365,6.98,20240207,3.62,N,076080,500,112 억,,465894,N,N,34,N,00,N
20240220,150553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,-15,5,-0.59,109056065,43212,64.51,2540,2555,2505,3300,1780,2540,2523.74,2.06,0,11696,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,571,-21.22,0.83,12,0.19,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-20,5,-0.79,88141770,34937,52.16,2540,2555,2505,3300,1780,2540,2522.88,2.06,0,7583,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,569,-21.18,0.83,12,0.15,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,130553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2510,-30,5,-1.18,75382170,29883,44.61,2540,2555,2505,3300,1780,2540,2522.58,2.06,0,4601,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,567,-21.09,0.83,12,0.13,-119.00,3032.00,7350,20230404,-65.85,2365,20240207,6.13,3455,-27.35,20240102,2365,6.13,20240207,7350,-65.85,20230404,2365,6.13,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,120551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-20,5,-0.79,58397665,23125,34.52,2540,2555,2505,3300,1780,2540,2525.30,2.06,0,4369,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,569,-21.18,0.83,12,0.10,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,110550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,-5,5,-0.20,48045815,19027,28.41,2540,2555,2505,3300,1780,2540,2525.14,2.06,0,5245,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,573,-21.30,0.84,12,0.08,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,100541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,-5,5,-0.20,35712285,14166,21.15,2540,2540,2505,3300,1780,2540,2520.99,2.06,0,1958,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,573,-21.30,0.84,12,0.06,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240220,090555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2540,0,3,0.00,4627305,1832,2.74,2540,2540,2515,3300,1780,2540,2525.82,2.06,0,-1432,2600,2570,2550,2520,2500,2560,2510,113,760,500,1570,5,1,22594156,574,-21.34,0.84,12,0.01,-119.00,3032.00,7350,20230404,-65.44,2365,20240207,7.40,3455,-26.48,20240102,2365,7.40,20240207,7350,-65.44,20230404,2365,7.40,20240207,3.62,N,076080,500,112 억,,465894,N,N,3716,N,00,N
20240219,160552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2540,-35,5,-1.36,155961630,61251,56.41,2550,2580,2530,3345,1805,2575,2546.20,2.06,0,1225,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,574,-21.34,0.84,12,0.27,-119.00,3032.00,7350,20230404,-65.44,2365,20240207,7.40,3455,-26.48,20240102,2365,7.40,20240207,7350,-65.44,20230404,2365,7.40,20240207,3.65,N,076080,500,112 억,,464657,N,N,3716,N,00,N
20240219,150556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2545,-30,5,-1.17,148948270,58490,53.87,2550,2580,2530,3345,1805,2575,2546.41,2.06,0,1834,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,575,-21.39,0.84,12,0.26,-119.00,3032.00,7350,20230404,-65.37,2365,20240207,7.61,3455,-26.34,20240102,2365,7.61,20240207,7350,-65.37,20230404,2365,7.61,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,140555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-25,5,-0.97,129650525,50906,46.88,2550,2580,2530,3345,1805,2575,2546.69,2.06,0,4613,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,576,-21.43,0.84,12,0.23,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,130554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2545,-30,5,-1.17,113485375,44553,41.03,2550,2580,2530,3345,1805,2575,2547.01,2.06,0,7753,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,575,-21.39,0.84,12,0.20,-119.00,3032.00,7350,20230404,-65.37,2365,20240207,7.61,3455,-26.34,20240102,2365,7.61,20240207,7350,-65.37,20230404,2365,7.61,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,120554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-25,5,-0.97,98187195,38538,35.49,2550,2580,2530,3345,1805,2575,2547.59,2.06,0,7146,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,576,-21.43,0.84,12,0.17,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,110553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-25,5,-0.97,83941705,32947,30.34,2550,2580,2530,3345,1805,2575,2547.53,2.06,0,3612,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,576,-21.43,0.84,12,0.15,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,100548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,-20,5,-0.78,46156025,18078,16.65,2550,2580,2540,3345,1805,2575,2552.79,2.06,0,1566,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,577,-21.47,0.84,12,0.08,-119.00,3032.00,7350,20230404,-65.24,2365,20240207,8.03,3455,-26.05,20240102,2365,8.03,20240207,7350,-65.24,20230404,2365,8.03,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240219,090549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2545,-30,5,-1.17,15061245,5907,5.44,2550,2570,2540,3345,1805,2575,2548.38,2.06,0,-481,2641,2607,2561,2527,2481,2625,2545,113,770,500,1590,5,1,22594156,575,-21.39,0.84,12,0.03,-119.00,3032.00,7350,20230404,-65.37,2365,20240207,7.61,3455,-26.34,20240102,2365,7.61,20240207,7350,-65.37,20230404,2365,7.61,20240207,3.65,N,076080,500,112 억,,464657,N,N,57,N,00,N
20240216,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,10,2,0.39,271962490,106801,71.11,2570,2595,2515,3330,1800,2565,2546.34,2.11,0,-11797,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,582,-21.64,0.85,12,0.47,-119.00,3032.00,7350,20230404,-64.97,2365,20240207,8.88,3455,-25.47,20240102,2365,8.88,20240207,7350,-64.97,20230404,2365,8.88,20240207,3.67,N,076080,500,112 억,,476378,N,N,57,N,00,N
20240216,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-15,5,-0.58,253771220,99724,66.40,2570,2595,2515,3330,1800,2565,2544.63,2.11,0,-11922,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,576,-21.43,0.84,12,0.44,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-5,5,-0.19,201179280,79086,52.66,2570,2595,2515,3330,1800,2565,2543.66,2.11,0,-21186,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,578,-21.51,0.84,12,0.35,-119.00,3032.00,7350,20230404,-65.17,2365,20240207,8.25,3455,-25.90,20240102,2365,8.25,20240207,7350,-65.17,20230404,2365,8.25,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,130547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2540,-25,5,-0.97,169448910,66651,44.38,2570,2595,2515,3330,1800,2565,2542.15,2.11,0,-22185,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,574,-21.34,0.84,12,0.29,-119.00,3032.00,7350,20230404,-65.44,2365,20240207,7.40,3455,-26.48,20240102,2365,7.40,20240207,7350,-65.44,20230404,2365,7.40,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,120549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2540,-25,5,-0.97,158842645,62475,41.60,2570,2595,2515,3330,1800,2565,2542.31,2.11,0,-21307,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,574,-21.34,0.84,12,0.28,-119.00,3032.00,7350,20230404,-65.44,2365,20240207,7.40,3455,-26.48,20240102,2365,7.40,20240207,7350,-65.44,20230404,2365,7.40,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,110556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-5,5,-0.19,124569355,49044,32.66,2570,2595,2515,3330,1800,2565,2539.68,2.11,0,-13115,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,578,-21.51,0.84,12,0.22,-119.00,3032.00,7350,20230404,-65.17,2365,20240207,8.25,3455,-25.90,20240102,2365,8.25,20240207,7350,-65.17,20230404,2365,8.25,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,100549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2530,-35,5,-1.36,83318625,32799,21.84,2570,2595,2515,3330,1800,2565,2539.88,2.11,0,-5630,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,572,-21.26,0.83,12,0.15,-119.00,3032.00,7350,20230404,-65.58,2365,20240207,6.98,3455,-26.77,20240102,2365,6.98,20240207,7350,-65.58,20230404,2365,6.98,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240216,090542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-5,5,-0.19,38951515,15257,10.16,2570,2595,2515,3330,1800,2565,2552.60,2.11,0,-3299,2621,2592,2536,2507,2451,2607,2522,113,765,500,1590,5,1,22594156,578,-21.51,0.84,12,0.07,-119.00,3032.00,7350,20230404,-65.17,2365,20240207,8.25,3455,-25.90,20240102,2365,8.25,20240207,7350,-65.17,20230404,2365,8.25,20240207,3.67,N,076080,500,112 억,,476378,N,N,331,N,00,N
20240215,160546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2565,65,2,2.60,372256830,147246,128.54,2510,2565,2480,3250,1750,2500,2528.10,2.15,0,-9959,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,580,-21.55,0.85,12,0.65,-119.00,3032.00,7350,20230404,-65.10,2365,20240207,8.46,3455,-25.76,20240102,2365,8.46,20240207,7350,-65.10,20230404,2365,8.46,20240207,3.69,N,076080,500,112 억,,486335,N,N,331,N,00,N
20240215,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,50,2,2.00,332375795,131645,114.92,2510,2560,2480,3250,1750,2500,2524.79,2.15,0,-9404,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,576,-21.43,0.84,12,0.58,-119.00,3032.00,7350,20230404,-65.31,2365,20240207,7.82,3455,-26.19,20240102,2365,7.82,20240207,7350,-65.31,20230404,2365,7.82,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,140546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,25,2,1.00,277723280,110148,96.16,2510,2560,2480,3250,1750,2500,2521.36,2.15,0,-5672,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,571,-21.22,0.83,12,0.49,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,130541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,35,2,1.40,262573530,104153,90.92,2510,2560,2480,3250,1750,2500,2521.04,2.15,0,-3363,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,573,-21.30,0.84,12,0.46,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,120545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,35,2,1.40,240215805,95314,83.21,2510,2560,2480,3250,1750,2500,2520.26,2.15,0,929,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,573,-21.30,0.84,12,0.42,-119.00,3032.00,7350,20230404,-65.51,2365,20240207,7.19,3455,-26.63,20240102,2365,7.19,20240207,7350,-65.51,20230404,2365,7.19,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,110542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2525,25,2,1.00,221074745,87745,76.60,2510,2560,2480,3250,1750,2500,2519.51,2.15,0,5823,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,571,-21.22,0.83,12,0.39,-119.00,3032.00,7350,20230404,-65.65,2365,20240207,6.77,3455,-26.92,20240102,2365,6.77,20240207,7350,-65.65,20230404,2365,6.77,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,100541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,20,2,0.80,95308940,37948,33.13,2510,2535,2480,3250,1750,2500,2511.57,2.15,0,-3126,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,569,-21.18,0.83,12,0.17,-119.00,3032.00,7350,20230404,-65.71,2365,20240207,6.55,3455,-27.06,20240102,2365,6.55,20240207,7350,-65.71,20230404,2365,6.55,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240215,090542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2480,-20,5,-0.80,15203620,6082,5.31,2510,2515,2480,3250,1750,2500,2499.77,2.15,0,-4941,2600,2550,2480,2430,2360,2575,2455,113,750,500,1550,5,1,22594156,560,-20.84,0.82,12,0.03,-119.00,3032.00,7350,20230404,-66.26,2365,20240207,4.86,3455,-28.22,20240102,2365,4.86,20240207,7350,-66.26,20230404,2365,4.86,20240207,3.69,N,076080,500,112 억,,486335,N,N,38,N,00,N
20240214,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2500,20,2,0.81,283761025,114349,137.96,2415,2530,2410,3220,1740,2480,2481.37,2.22,0,-15463,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,565,-21.01,0.82,12,0.51,-119.00,3032.00,7350,20230404,-65.99,2365,20240207,5.71,3455,-27.64,20240102,2365,5.71,20240207,7350,-65.99,20230404,2365,5.71,20240207,3.69,N,076080,500,112 억,,500591,N,N,38,N,00,N
20240214,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2510,30,2,1.21,268887090,108405,130.79,2415,2530,2410,3220,1740,2480,2480.39,2.22,0,-14156,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,567,-21.09,0.83,12,0.48,-119.00,3032.00,7350,20230404,-65.85,2365,20240207,6.13,3455,-27.35,20240102,2365,6.13,20240207,7350,-65.85,20230404,2365,6.13,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240214,140538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2505,25,2,1.01,216723685,87601,105.69,2415,2515,2410,3220,1740,2480,2473.99,2.22,0,-14967,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,566,-21.05,0.83,12,0.39,-119.00,3032.00,7350,20230404,-65.92,2365,20240207,5.92,3455,-27.50,20240102,2365,5.92,20240207,7350,-65.92,20230404,2365,5.92,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240214,130539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2505,25,2,1.01,189469645,76723,92.56,2415,2515,2410,3220,1740,2480,2469.53,2.22,0,-19507,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,566,-21.05,0.83,12,0.34,-119.00,3032.00,7350,20230404,-65.92,2365,20240207,5.92,3455,-27.50,20240102,2365,5.92,20240207,7350,-65.92,20230404,2365,5.92,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240214,120535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2495,15,2,0.60,150916550,61315,73.97,2415,2505,2410,3220,1740,2480,2461.33,2.22,0,-17171,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,564,-20.97,0.82,12,0.27,-119.00,3032.00,7350,20230404,-66.05,2365,20240207,5.50,3455,-27.79,20240102,2365,5.50,20240207,7350,-66.05,20230404,2365,5.50,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240214,110540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2465,-15,5,-0.60,88390320,36181,43.65,2415,2475,2410,3220,1740,2480,2443.00,2.22,0,-9194,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,557,-20.71,0.81,12,0.16,-119.00,3032.00,7350,20230404,-66.46,2365,20240207,4.23,3455,-28.65,20240102,2365,4.23,20240207,7350,-66.46,20230404,2365,4.23,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240214,090531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-40,5,-1.61,30491925,12592,15.19,2415,2460,2410,3220,1740,2480,2421.53,2.22,0,-565,2540,2510,2450,2420,2360,2525,2435,113,740,500,1530,5,1,22594156,551,-20.50,0.80,12,0.06,-119.00,3032.00,7350,20230404,-66.80,2365,20240207,3.17,3455,-29.38,20240102,2365,3.17,20240207,7350,-66.80,20230404,2365,3.17,20240207,3.69,N,076080,500,112 억,,500591,N,N,47,N,00,N
20240213,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2480,100,2,4.20,200701245,82253,71.36,2410,2480,2390,3090,1670,2380,2440.04,2.12,0,20698,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,560,-20.84,0.82,12,0.36,-119.00,3032.00,7350,20230404,-66.26,2365,20240207,4.86,3455,-28.22,20240102,2365,4.86,20240207,7350,-66.26,20230404,2365,4.86,20240207,3.72,N,076080,500,112 억,,479891,N,N,47,N,00,N
20240213,150532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,80,2,3.36,175428330,72025,62.48,2410,2465,2390,3090,1670,2380,2435.66,2.12,0,19437,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,556,-20.67,0.81,12,0.32,-119.00,3032.00,7350,20230404,-66.53,2365,20240207,4.02,3455,-28.80,20240102,2365,4.02,20240207,7350,-66.53,20230404,2365,4.02,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N
20240213,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,80,2,3.36,148340345,61013,52.93,2410,2465,2390,3090,1670,2380,2431.29,2.12,0,21971,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,556,-20.67,0.81,12,0.27,-119.00,3032.00,7350,20230404,-66.53,2365,20240207,4.02,3455,-28.80,20240102,2365,4.02,20240207,7350,-66.53,20230404,2365,4.02,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N
20240213,130532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2445,65,2,2.73,129226195,53229,46.18,2410,2455,2390,3090,1670,2380,2427.74,2.12,0,19815,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,552,-20.55,0.81,12,0.24,-119.00,3032.00,7350,20230404,-66.73,2365,20240207,3.38,3455,-29.23,20240102,2365,3.38,20240207,7350,-66.73,20230404,2365,3.38,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N
20240213,120538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2435,55,2,2.31,103776280,42837,37.16,2410,2445,2390,3090,1670,2380,2422.59,2.12,0,12790,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,550,-20.46,0.80,12,0.19,-119.00,3032.00,7350,20230404,-66.87,2365,20240207,2.96,3455,-29.52,20240102,2365,2.96,20240207,7350,-66.87,20230404,2365,2.96,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N
20240213,110536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,50,2,2.10,56861385,23579,20.46,2410,2440,2390,3090,1670,2380,2411.53,2.12,0,1857,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,549,-20.42,0.80,12,0.10,-119.00,3032.00,7350,20230404,-66.94,2365,20240207,2.75,3455,-29.67,20240102,2365,2.75,20240207,7350,-66.94,20230404,2365,2.75,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N
20240213,100443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2405,25,2,1.05,31419045,13080,11.35,2410,2415,2390,3090,1670,2380,2402.07,2.12,0,-131,2466,2422,2396,2352,2326,2410,2340,113,710,500,1470,5,1,22594156,543,-20.21,0.79,12,0.06,-119.00,3032.00,7350,20230404,-67.28,2365,20240207,1.69,3455,-30.39,20240102,2365,1.69,20240207,7350,-67.28,20230404,2365,1.69,20240207,3.72,N,076080,500,112 억,,479891,N,N,0,N,00,N