KissMeData/094820/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
20240229,160712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,-110,5,-0.94,522980380,44897,72.36,11720,11730,11610,15260,8220,11740,11648.48,1.73,0,-75,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1754,11.18,1.40,12,0.30,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,12530,-7.18,20240118,11310,2.83,20240201,17350,-32.97,20230417,10120,14.92,20231113,5.98,N,094820,500,75 억,,261512,N,N,3,N,00,N
20240229,150715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,-120,5,-1.02,499964070,42917,69.17,11720,11730,11610,15260,8220,11740,11649.56,1.73,0,-433,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1752,11.17,1.40,12,0.28,1040.00,8318.00,17350,20230417,-33.03,10120,20231113,14.82,12530,-7.26,20240118,11310,2.74,20240201,17350,-33.03,20230417,10120,14.82,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,140716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,-90,5,-0.77,406396410,34862,56.19,11720,11730,11620,15260,8220,11740,11657.29,1.73,0,-1072,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1757,11.20,1.40,12,0.23,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,12530,-7.02,20240118,11310,3.01,20240201,17350,-32.85,20230417,10120,15.12,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,130714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,-90,5,-0.77,318725310,27327,44.04,11720,11730,11620,15260,8220,11740,11663.38,1.73,0,-2753,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1757,11.20,1.40,12,0.18,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,12530,-7.02,20240118,11310,3.01,20240201,17350,-32.85,20230417,10120,15.12,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,120714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11670,-70,5,-0.60,256012870,21945,35.37,11720,11730,11620,15260,8220,11740,11666.11,1.73,0,-387,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1760,11.22,1.40,12,0.15,1040.00,8318.00,17350,20230417,-32.74,10120,20231113,15.32,12530,-6.86,20240118,11310,3.18,20240201,17350,-32.74,20230417,10120,15.32,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,110715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,-90,5,-0.77,184306470,15802,25.47,11720,11730,11620,15260,8220,11740,11663.49,1.73,0,-566,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1757,11.20,1.40,12,0.10,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,12530,-7.02,20240118,11310,3.01,20240201,17350,-32.85,20230417,10120,15.12,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,100716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11660,-80,5,-0.68,116285210,9970,16.07,11720,11730,11620,15260,8220,11740,11663.51,1.73,0,-147,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1758,11.21,1.40,12,0.07,1040.00,8318.00,17350,20230417,-32.80,10120,20231113,15.22,12530,-6.94,20240118,11310,3.09,20240201,17350,-32.80,20230417,10120,15.22,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240229,090714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11720,-20,5,-0.17,15814530,1351,2.18,11720,11730,11660,15260,8220,11740,11705.80,1.73,0,-802,11893,11816,11743,11666,11593,11855,11705,75,3520,500,8450,10,1,15078709,1767,11.27,1.41,12,0.01,1040.00,8318.00,17350,20230417,-32.45,10120,20231113,15.81,12530,-6.46,20240118,11310,3.63,20240201,17350,-32.45,20230417,10120,15.81,20231113,5.98,N,094820,500,75 억,,261512,N,N,11,N,00,N
20240228,160633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11740,0,3,0.00,718711390,61333,68.02,11700,11820,11670,15260,8220,11740,11718.18,1.75,0,-2866,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1770,11.29,1.41,12,0.41,1040.00,8318.00,17350,20230417,-32.33,10120,20231113,16.01,12530,-6.30,20240118,11310,3.80,20240201,17350,-32.33,20230417,10120,16.01,20231113,5.99,N,094820,500,75 억,,264379,N,N,11,N,00,N
20240228,150633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11690,-50,5,-0.43,681308760,58144,64.48,11700,11820,11670,15260,8220,11740,11717.61,1.75,0,-2367,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1763,11.24,1.41,12,0.39,1040.00,8318.00,17350,20230417,-32.62,10120,20231113,15.51,12530,-6.70,20240118,11310,3.36,20240201,17350,-32.62,20230417,10120,15.51,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,140713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11710,-30,5,-0.26,551348160,47025,52.15,11700,11820,11680,15260,8220,11740,11724.57,1.75,0,-211,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1766,11.26,1.41,12,0.31,1040.00,8318.00,17350,20230417,-32.51,10120,20231113,15.71,12530,-6.54,20240118,11310,3.54,20240201,17350,-32.51,20230417,10120,15.71,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,130714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,-10,5,-0.09,491741510,41939,46.51,11700,11820,11680,15260,8220,11740,11725.16,1.75,0,108,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1769,11.28,1.41,12,0.28,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,12530,-6.38,20240118,11310,3.71,20240201,17350,-32.39,20230417,10120,15.91,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,120716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,-10,5,-0.09,463428700,39527,43.83,11700,11820,11680,15260,8220,11740,11724.35,1.75,0,427,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1769,11.28,1.41,12,0.26,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,12530,-6.38,20240118,11310,3.71,20240201,17350,-32.39,20230417,10120,15.91,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,110645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11790,50,2,0.43,390971920,33356,36.99,11700,11820,11680,15260,8220,11740,11721.18,1.75,0,4708,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1778,11.34,1.42,12,0.22,1040.00,8318.00,17350,20230417,-32.05,10120,20231113,16.50,12530,-5.91,20240118,11310,4.24,20240201,17350,-32.05,20230417,10120,16.50,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,100712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11710,-30,5,-0.26,258286770,22047,24.45,11700,11800,11680,15260,8220,11740,11715.27,1.75,0,2154,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1766,11.26,1.41,12,0.15,1040.00,8318.00,17350,20230417,-32.51,10120,20231113,15.71,12530,-6.54,20240118,11310,3.54,20240201,17350,-32.51,20230417,10120,15.71,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240228,090716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11690,-50,5,-0.43,52744560,4496,4.99,11700,11800,11680,15260,8220,11740,11731.42,1.75,0,2229,12200,11970,11820,11590,11440,11895,11515,75,3520,500,8450,10,1,15078709,1763,11.24,1.41,12,0.03,1040.00,8318.00,17350,20230417,-32.62,10120,20231113,15.51,12530,-6.70,20240118,11310,3.36,20240201,17350,-32.62,20230417,10120,15.51,20231113,5.99,N,094820,500,75 억,,264379,N,N,0,N,00,N
20240227,160714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11740,-240,5,-2.00,1016663480,86113,71.13,11960,12050,11670,15570,8390,11980,11806.31,1.73,0,3339,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1770,11.29,1.41,12,0.57,1040.00,8318.00,17350,20230417,-32.33,10120,20231113,16.01,12530,-6.30,20240118,11310,3.80,20240201,17350,-32.33,20230417,10120,16.01,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,150716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,-250,5,-2.09,914307820,77368,63.90,11960,12050,11710,15570,8390,11980,11817.53,1.73,0,2508,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1769,11.28,1.41,12,0.51,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,12530,-6.38,20240118,11310,3.71,20240201,17350,-32.39,20230417,10120,15.91,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,140712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11760,-220,5,-1.84,751092070,63474,52.43,11960,12050,11730,15570,8390,11980,11832.94,1.73,0,4825,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1773,11.31,1.41,12,0.42,1040.00,8318.00,17350,20230417,-32.22,10120,20231113,16.21,12530,-6.15,20240118,11310,3.98,20240201,17350,-32.22,20230417,10120,16.21,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,130635,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11800,-180,5,-1.50,667323680,56360,46.55,11960,12050,11730,15570,8390,11980,11840.24,1.73,0,6443,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1779,11.35,1.42,12,0.37,1040.00,8318.00,17350,20230417,-31.99,10120,20231113,16.60,12530,-5.83,20240118,11310,4.33,20240201,17350,-31.99,20230417,10120,16.60,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,120716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11830,-150,5,-1.25,630878490,53271,44.00,11960,12050,11730,15570,8390,11980,11842.67,1.73,0,6053,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1784,11.38,1.42,12,0.35,1040.00,8318.00,17350,20230417,-31.82,10120,20231113,16.90,12530,-5.59,20240118,11310,4.60,20240201,17350,-31.82,20230417,10120,16.90,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,110714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11820,-160,5,-1.34,534784460,45130,37.28,11960,12050,11730,15570,8390,11980,11849.70,1.73,0,4587,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1782,11.37,1.42,12,0.30,1040.00,8318.00,17350,20230417,-31.87,10120,20231113,16.80,12530,-5.67,20240118,11310,4.51,20240201,17350,-31.87,20230417,10120,16.80,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,100711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,-80,5,-0.67,446354100,37671,31.11,11960,12050,11730,15570,8390,11980,11848.55,1.73,0,665,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1794,11.44,1.43,12,0.25,1040.00,8318.00,17350,20230417,-31.41,10120,20231113,17.59,12530,-5.03,20240118,11310,5.22,20240201,17350,-31.41,20230417,10120,17.59,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240227,090713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11990,10,2,0.08,66002890,5510,4.55,11960,12050,11950,15570,8390,11980,11978.73,1.73,0,655,12540,12260,12110,11830,11680,12185,11755,75,3590,500,8620,10,1,15078709,1808,11.53,1.44,12,0.04,1040.00,8318.00,17350,20230417,-30.89,10120,20231113,18.48,12530,-4.31,20240118,11310,6.01,20240201,17350,-30.89,20230417,10120,18.48,20231113,6.01,N,094820,500,75 억,,261040,N,N,0,N,00,N
20240226,160711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,-120,5,-0.99,1441390820,118947,67.72,12390,12390,11960,15730,8470,12100,12118.26,1.81,0,-11484,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1806,11.52,1.44,12,0.79,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11310,5.92,20240201,17350,-30.95,20230417,10120,18.38,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,150709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-100,5,-0.83,1318495550,108699,61.88,12390,12390,11960,15730,8470,12100,12129.79,1.81,0,-10869,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1809,11.54,1.44,12,0.72,1040.00,8318.00,17350,20230417,-30.84,10120,20231113,18.58,12530,-4.23,20240118,11310,6.10,20240201,17350,-30.84,20230417,10120,18.58,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,140708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,-50,5,-0.41,1128054930,92885,52.88,12390,12390,11960,15730,8470,12100,12144.64,1.81,0,-6199,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1817,11.59,1.45,12,0.62,1040.00,8318.00,17350,20230417,-30.55,10120,20231113,19.07,12530,-3.83,20240118,11310,6.54,20240201,17350,-30.55,20230417,10120,19.07,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,130705,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12080,-20,5,-0.17,1020828850,83973,47.81,12390,12390,11960,15730,8470,12100,12156.63,1.81,0,-5131,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1822,11.62,1.45,12,0.56,1040.00,8318.00,17350,20230417,-30.37,10120,20231113,19.37,12530,-3.59,20240118,11310,6.81,20240201,17350,-30.37,20230417,10120,19.37,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,120704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12180,80,2,0.66,929324920,76430,43.51,12390,12390,11960,15730,8470,12100,12159.16,1.81,0,-4206,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1837,11.71,1.46,12,0.51,1040.00,8318.00,17350,20230417,-29.80,10120,20231113,20.36,12530,-2.79,20240118,11310,7.69,20240201,17350,-29.80,20230417,10120,20.36,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,110704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12060,-40,5,-0.33,768140160,63139,35.95,12390,12390,11960,15730,8470,12100,12165.86,1.81,0,-2157,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1818,11.60,1.45,12,0.42,1040.00,8318.00,17350,20230417,-30.49,10120,20231113,19.17,12530,-3.75,20240118,11310,6.63,20240201,17350,-30.49,20230417,10120,19.17,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,100701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12080,-20,5,-0.17,582521780,47706,27.16,12390,12390,12060,15730,8470,12100,12210.66,1.81,0,-2630,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1822,11.62,1.45,12,0.32,1040.00,8318.00,17350,20230417,-30.37,10120,20231113,19.37,12530,-3.59,20240118,11310,6.81,20240201,17350,-30.37,20230417,10120,19.37,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240226,090701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12260,160,2,1.32,196902320,15964,9.09,12390,12390,12260,15730,8470,12100,12334.15,1.81,0,-1645,12620,12360,12130,11870,11640,12245,11755,75,3630,500,8710,10,1,15078709,1849,11.79,1.47,12,0.11,1040.00,8318.00,17350,20230417,-29.34,10120,20231113,21.15,12530,-2.15,20240118,11310,8.40,20240201,17350,-29.34,20230417,10120,21.15,20231113,6.01,N,094820,500,75 억,,272498,N,N,5,N,00,N
20240223,160702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,-20,5,-0.17,2135153560,174951,56.44,12370,12390,11900,15750,8490,12120,12204.72,1.77,0,5627,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1825,11.63,1.45,12,1.16,1040.00,8318.00,17350,20230417,-30.26,10120,20231113,19.57,12530,-3.43,20240118,11310,6.98,20240201,17350,-30.26,20230417,10120,19.57,20231113,6.02,N,094820,500,75 억,,266848,N,N,5,N,00,N
20240223,150657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12060,-60,5,-0.50,2069191950,169499,54.68,12370,12390,11900,15750,8490,12120,12207.69,1.77,0,5141,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1818,11.60,1.45,12,1.12,1040.00,8318.00,17350,20230417,-30.49,10120,20231113,19.17,12530,-3.75,20240118,11310,6.63,20240201,17350,-30.49,20230417,10120,19.17,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,140659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12020,-100,5,-0.83,1960213210,160477,51.77,12370,12390,11900,15750,8490,12120,12214.92,1.77,0,1965,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1812,11.56,1.45,12,1.06,1040.00,8318.00,17350,20230417,-30.72,10120,20231113,18.77,12530,-4.07,20240118,11310,6.28,20240201,17350,-30.72,20230417,10120,18.77,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,130657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,-140,5,-1.16,1825002880,149216,48.14,12370,12390,11900,15750,8490,12120,12230.61,1.77,0,-1872,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1806,11.52,1.44,12,0.99,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11310,5.92,20240201,17350,-30.95,20230417,10120,18.38,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,120658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,-20,5,-0.17,1583785040,129105,41.65,12370,12390,12070,15750,8490,12120,12267.42,1.77,0,-2615,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1825,11.63,1.45,12,0.86,1040.00,8318.00,17350,20230417,-30.26,10120,20231113,19.57,12530,-3.43,20240118,11310,6.98,20240201,17350,-30.26,20230417,10120,19.57,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,110652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12170,50,2,0.41,1494856210,121771,39.28,12370,12390,12140,15750,8490,12120,12275.96,1.77,0,-891,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1835,11.70,1.46,12,0.81,1040.00,8318.00,17350,20230417,-29.86,10120,20231113,20.26,12530,-2.87,20240118,11310,7.60,20240201,17350,-29.86,20230417,10120,20.26,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,100653,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12260,140,2,1.16,1212189350,98617,31.81,12370,12390,12200,15750,8490,12120,12291.89,1.77,0,-5206,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1849,11.79,1.47,12,0.65,1040.00,8318.00,17350,20230417,-29.34,10120,20231113,21.15,12530,-2.15,20240118,11310,8.40,20240201,17350,-29.34,20230417,10120,21.15,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240223,090656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12320,200,2,1.65,443676970,36045,11.63,12370,12390,12240,15750,8490,12120,12308.97,1.77,0,-4290,12626,12372,12136,11882,11646,12500,12010,75,3630,500,8720,10,1,15078709,1858,11.85,1.48,12,0.24,1040.00,8318.00,17350,20230417,-28.99,10120,20231113,21.74,12530,-1.68,20240118,11310,8.93,20240201,17350,-28.99,20230417,10120,21.74,20231113,6.02,N,094820,500,75 억,,266848,N,N,91,N,00,N
20240222,160647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12120,150,2,1.25,3753656700,307948,381.09,11970,12390,11900,15560,8380,11970,12189.35,1.81,0,-3173,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1828,11.65,1.46,12,2.04,1040.00,8318.00,17350,20230417,-30.14,10120,20231113,19.76,12530,-3.27,20240118,11310,7.16,20240201,17350,-30.14,20230417,10120,19.76,20231113,5.99,N,094820,500,75 억,,272420,N,N,91,N,00,N
20240222,150656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,130,2,1.09,3684860580,302273,374.06,11970,12390,11900,15560,8380,11970,12190.51,1.81,0,-2334,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1825,11.63,1.45,12,2.00,1040.00,8318.00,17350,20230417,-30.26,10120,20231113,19.57,12530,-3.43,20240118,11310,6.98,20240201,17350,-30.26,20230417,10120,19.57,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,140651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12150,180,2,1.50,3333071470,273194,338.08,11970,12390,11900,15560,8380,11970,12200.38,1.81,0,-2931,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1832,11.68,1.46,12,1.81,1040.00,8318.00,17350,20230417,-29.97,10120,20231113,20.06,12530,-3.03,20240118,11310,7.43,20240201,17350,-29.97,20230417,10120,20.06,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,130641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12090,120,2,1.00,3029540180,248222,307.18,11970,12390,11900,15560,8380,11970,12204.96,1.81,0,-4197,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1823,11.62,1.45,12,1.65,1040.00,8318.00,17350,20230417,-30.32,10120,20231113,19.47,12530,-3.51,20240118,11310,6.90,20240201,17350,-30.32,20230417,10120,19.47,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,120652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12220,250,2,2.09,2637395120,215870,267.14,11970,12390,11900,15560,8380,11970,12217.52,1.81,0,-4039,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1843,11.75,1.47,12,1.43,1040.00,8318.00,17350,20230417,-29.57,10120,20231113,20.75,12530,-2.47,20240118,11310,8.05,20240201,17350,-29.57,20230417,10120,20.75,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,110648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12210,240,2,2.01,939454520,77728,96.19,11970,12250,11900,15560,8380,11970,12086.44,1.81,0,14891,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1841,11.74,1.47,12,0.52,1040.00,8318.00,17350,20230417,-29.63,10120,20231113,20.65,12530,-2.55,20240118,11310,7.96,20240201,17350,-29.63,20230417,10120,20.65,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,100641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12030,60,2,0.50,364360950,30402,37.62,11970,12080,11900,15560,8380,11970,11984.77,1.81,0,337,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1814,11.57,1.45,12,0.20,1040.00,8318.00,17350,20230417,-30.66,10120,20231113,18.87,12530,-3.99,20240118,11310,6.37,20240201,17350,-30.66,20230417,10120,18.87,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240222,090653,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,30,2,0.25,36495890,3046,3.77,11970,12050,11960,15560,8380,11970,11981.58,1.81,0,77,12183,12076,11913,11806,11643,12130,11860,75,3590,500,8610,10,1,15078709,1809,11.54,1.44,12,0.02,1040.00,8318.00,17350,20230417,-30.84,10120,20231113,18.58,12530,-4.23,20240118,11310,6.10,20240201,17350,-30.84,20230417,10120,18.58,20231113,5.99,N,094820,500,75 억,,272420,N,N,0,N,00,N
20240221,160647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11970,150,2,1.27,954808980,79967,109.98,11810,12020,11750,15360,8280,11820,11939.94,1.73,0,12036,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1805,11.51,1.44,12,0.53,1040.00,8318.00,17350,20230417,-31.01,10120,20231113,18.28,12530,-4.47,20240118,11310,5.84,20240201,17350,-31.01,20230417,10120,18.28,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,150641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11950,130,2,1.10,897066260,75134,103.33,11810,12020,11750,15360,8280,11820,11939.55,1.73,0,11956,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1802,11.49,1.44,12,0.50,1040.00,8318.00,17350,20230417,-31.12,10120,20231113,18.08,12530,-4.63,20240118,11310,5.66,20240201,17350,-31.12,20230417,10120,18.08,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,140643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,180,2,1.52,720579690,60399,83.07,11810,12020,11750,15360,8280,11820,11930.32,1.73,0,11799,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1809,11.54,1.44,12,0.40,1040.00,8318.00,17350,20230417,-30.84,10120,20231113,18.58,12530,-4.23,20240118,11310,6.10,20240201,17350,-30.84,20230417,10120,18.58,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,130644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11930,110,2,0.93,620114330,51993,71.51,11810,12020,11750,15360,8280,11820,11926.88,1.73,0,7759,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1799,11.47,1.43,12,0.34,1040.00,8318.00,17350,20230417,-31.24,10120,20231113,17.89,12530,-4.79,20240118,11310,5.48,20240201,17350,-31.24,20230417,10120,17.89,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,120642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11990,170,2,1.44,532742120,44689,61.46,11810,12020,11750,15360,8280,11820,11921.10,1.73,0,7832,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1808,11.53,1.44,12,0.30,1040.00,8318.00,17350,20230417,-30.89,10120,20231113,18.48,12530,-4.31,20240118,11310,6.01,20240201,17350,-30.89,20230417,10120,18.48,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,110648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11970,150,2,1.27,363479950,30545,42.01,11810,12020,11750,15360,8280,11820,11899.82,1.73,0,7530,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1805,11.51,1.44,12,0.20,1040.00,8318.00,17350,20230417,-31.01,10120,20231113,18.28,12530,-4.47,20240118,11310,5.84,20240201,17350,-31.01,20230417,10120,18.28,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,100641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11920,100,2,0.85,195759870,16514,22.71,11810,11960,11750,15360,8280,11820,11854.18,1.73,0,4725,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1797,11.46,1.43,12,0.11,1040.00,8318.00,17350,20230417,-31.30,10120,20231113,17.79,12530,-4.87,20240118,11310,5.39,20240201,17350,-31.30,20230417,10120,17.79,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240221,090641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11800,-20,5,-0.17,4242230,360,0.50,11810,11810,11750,15360,8280,11820,11783.97,1.73,0,-133,12233,12026,11873,11666,11513,11950,11590,75,3540,500,8510,10,1,15078709,1779,11.35,1.42,12,0.00,1040.00,8318.00,17350,20230417,-31.99,10120,20231113,16.60,12530,-5.83,20240118,11310,4.33,20240201,17350,-31.99,20230417,10120,16.60,20231113,5.97,N,094820,500,75 억,,260385,N,N,105,N,00,N
20240220,160634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11820,-190,5,-1.58,845062100,71419,82.22,11910,12080,11720,15610,8410,12010,11832.39,1.77,0,-6111,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1782,11.37,1.42,12,0.47,1040.00,8318.00,17350,20230417,-31.87,10120,20231113,16.80,12530,-5.67,20240118,11310,4.51,20240201,17350,-31.87,20230417,10120,16.80,20231113,5.92,N,094820,500,75 억,,266472,N,N,105,N,00,N
20240220,150638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11790,-220,5,-1.83,826487130,69847,80.41,11910,12080,11720,15610,8410,12010,11832.69,1.77,0,-5873,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1778,11.34,1.42,12,0.46,1040.00,8318.00,17350,20230417,-32.05,10120,20231113,16.50,12530,-5.91,20240118,11310,4.24,20240201,17350,-32.05,20230417,10120,16.50,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,140637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11780,-230,5,-1.92,708647190,59840,68.89,11910,12080,11720,15610,8410,12010,11842.22,1.77,0,-9742,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1776,11.33,1.42,12,0.40,1040.00,8318.00,17350,20230417,-32.10,10120,20231113,16.40,12530,-5.99,20240118,11310,4.16,20240201,17350,-32.10,20230417,10120,16.40,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,130638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11820,-190,5,-1.58,463302380,39007,44.91,11910,12080,11800,15610,8410,12010,11877.24,1.77,0,-9260,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1782,11.37,1.42,12,0.26,1040.00,8318.00,17350,20230417,-31.87,10120,20231113,16.80,12530,-5.67,20240118,11310,4.51,20240201,17350,-31.87,20230417,10120,16.80,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,120633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11840,-170,5,-1.42,411244400,34601,39.84,11910,12080,11810,15610,8410,12010,11885.15,1.77,0,-8385,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1785,11.38,1.42,12,0.23,1040.00,8318.00,17350,20230417,-31.76,10120,20231113,17.00,12530,-5.51,20240118,11310,4.69,20240201,17350,-31.76,20230417,10120,17.00,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,110634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11830,-180,5,-1.50,326693870,27447,31.60,11910,12080,11820,15610,8410,12010,11902.52,1.77,0,-7362,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1784,11.38,1.42,12,0.18,1040.00,8318.00,17350,20230417,-31.82,10120,20231113,16.90,12530,-5.59,20240118,11310,4.60,20240201,17350,-31.82,20230417,10120,16.90,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,100626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11930,-80,5,-0.67,167857200,14057,16.18,11910,12080,11870,15610,8410,12010,11940.93,1.77,0,-1299,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1799,11.47,1.43,12,0.09,1040.00,8318.00,17350,20230417,-31.24,10120,20231113,17.89,12530,-4.79,20240118,11310,5.48,20240201,17350,-31.24,20230417,10120,17.89,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240220,090641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12010,0,3,0.00,45310420,3792,4.37,11910,12020,11910,15610,8410,12010,11948.12,1.77,0,1304,12283,12146,12013,11876,11743,12215,11945,75,3600,500,8640,10,1,15078709,1811,11.55,1.44,12,0.03,1040.00,8318.00,17350,20230417,-30.78,10120,20231113,18.68,12530,-4.15,20240118,11310,6.19,20240201,17350,-30.78,20230417,10120,18.68,20231113,5.92,N,094820,500,75 억,,266472,N,N,365,N,00,N
20240219,160636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12010,150,2,1.26,1041442470,86556,125.84,11930,12150,11880,15410,8310,11860,12032.03,1.69,0,10873,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1811,11.55,1.44,12,0.57,1040.00,8318.00,17350,20230417,-30.78,10120,20231113,18.68,12530,-4.15,20240118,11310,6.19,20240201,17350,-30.78,20230417,10120,18.68,20231113,5.93,N,094820,500,75 억,,255455,N,N,365,N,00,N
20240219,150641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12020,160,2,1.35,972731290,80838,117.52,11930,12150,11880,15410,8310,11860,12033.09,1.69,0,10568,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1812,11.56,1.45,12,0.54,1040.00,8318.00,17350,20230417,-30.72,10120,20231113,18.77,12530,-4.07,20240118,11310,6.28,20240201,17350,-30.72,20230417,10120,18.77,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,140639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,120,2,1.01,859517220,71403,103.81,11930,12150,11880,15410,8310,11860,12037.55,1.69,0,10429,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1806,11.52,1.44,12,0.47,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11310,5.92,20240201,17350,-30.95,20230417,10120,18.38,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,130640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12020,160,2,1.35,766819860,63660,92.55,11930,12150,11880,15410,8310,11860,12045.55,1.69,0,9529,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1812,11.56,1.45,12,0.42,1040.00,8318.00,17350,20230417,-30.72,10120,20231113,18.77,12530,-4.07,20240118,11310,6.28,20240201,17350,-30.72,20230417,10120,18.77,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,120638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,120,2,1.01,718582520,59628,86.69,11930,12150,11880,15410,8310,11860,12051.09,1.69,0,9144,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1806,11.52,1.44,12,0.40,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11310,5.92,20240201,17350,-30.95,20230417,10120,18.38,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,110637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12040,180,2,1.52,643785790,53384,77.61,11930,12150,11880,15410,8310,11860,12059.53,1.69,0,7707,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1815,11.58,1.45,12,0.35,1040.00,8318.00,17350,20230417,-30.61,10120,20231113,18.97,12530,-3.91,20240118,11310,6.45,20240201,17350,-30.61,20230417,10120,18.97,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,100633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,270,2,2.28,539382740,44729,65.03,11930,12150,11880,15410,8310,11860,12058.90,1.69,0,8097,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1829,11.66,1.46,12,0.30,1040.00,8318.00,17350,20230417,-30.09,10120,20231113,19.86,12530,-3.19,20240118,11310,7.25,20240201,17350,-30.09,20230417,10120,19.86,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240219,090634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,120,2,1.01,44676220,3741,5.44,11930,11990,11880,15410,8310,11860,11942.32,1.69,0,1329,12080,11970,11860,11750,11640,11915,11695,75,3550,500,8530,10,1,15078709,1806,11.52,1.44,12,0.02,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11310,5.92,20240201,17350,-30.95,20230417,10120,18.38,20231113,5.93,N,094820,500,75 억,,255455,N,N,2,N,00,N
20240216,160630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11860,-190,5,-1.58,802031020,67644,40.16,11880,11970,11750,15660,8440,12050,11856.64,1.75,0,-7961,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1788,11.40,1.43,12,0.45,1040.00,8318.00,17350,20230417,-31.64,10120,20231113,17.19,12530,-5.35,20240118,11310,4.86,20240201,17350,-31.64,20230417,10120,17.19,20231113,5.96,N,094820,500,75 억,,263570,N,N,2,N,00,N
20240216,150636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11850,-200,5,-1.66,753222840,63527,37.72,11880,11970,11750,15660,8440,12050,11856.74,1.75,0,-7355,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1787,11.39,1.42,12,0.42,1040.00,8318.00,17350,20230417,-31.70,10120,20231113,17.09,12530,-5.43,20240118,11310,4.77,20240201,17350,-31.70,20230417,10120,17.09,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,140638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11870,-180,5,-1.49,665398810,56113,33.31,11880,11970,11750,15660,8440,12050,11858.19,1.75,0,-7098,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1790,11.41,1.43,12,0.37,1040.00,8318.00,17350,20230417,-31.59,10120,20231113,17.29,12530,-5.27,20240118,11310,4.95,20240201,17350,-31.59,20230417,10120,17.29,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,130631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11870,-180,5,-1.49,583993220,49263,29.25,11880,11970,11750,15660,8440,12050,11854.60,1.75,0,-8582,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1790,11.41,1.43,12,0.33,1040.00,8318.00,17350,20230417,-31.59,10120,20231113,17.29,12530,-5.27,20240118,11310,4.95,20240201,17350,-31.59,20230417,10120,17.29,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,120633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11880,-170,5,-1.41,538163090,45398,26.95,11880,11970,11750,15660,8440,12050,11854.33,1.75,0,-8116,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1791,11.42,1.43,12,0.30,1040.00,8318.00,17350,20230417,-31.53,10120,20231113,17.39,12530,-5.19,20240118,11310,5.04,20240201,17350,-31.53,20230417,10120,17.39,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,110641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11840,-210,5,-1.74,488428370,41208,24.47,11880,11970,11750,15660,8440,12050,11852.76,1.75,0,-7831,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1785,11.38,1.42,12,0.27,1040.00,8318.00,17350,20230417,-31.76,10120,20231113,17.00,12530,-5.51,20240118,11310,4.69,20240201,17350,-31.76,20230417,10120,17.00,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,100634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11820,-230,5,-1.91,424043690,35769,21.24,11880,11970,11750,15660,8440,12050,11855.06,1.75,0,-6218,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1782,11.37,1.42,12,0.24,1040.00,8318.00,17350,20230417,-31.87,10120,20231113,16.80,12530,-5.67,20240118,11310,4.51,20240201,17350,-31.87,20230417,10120,16.80,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240216,090626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,-150,5,-1.24,95077670,7995,4.75,11880,11970,11880,15660,8440,12050,11892.14,1.75,0,489,12403,12226,11953,11776,11503,12315,11865,75,3610,500,8670,10,1,15078709,1794,11.44,1.43,12,0.05,1040.00,8318.00,17350,20230417,-31.41,10120,20231113,17.59,12530,-5.03,20240118,11310,5.22,20240201,17350,-31.41,20230417,10120,17.59,20231113,5.96,N,094820,500,75 억,,263570,N,N,80,N,00,N
20240215,160629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,310,2,2.64,1926636200,160896,389.27,11750,12130,11680,15260,8220,11740,11974.37,1.72,0,4598,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1817,11.59,1.45,12,1.07,1040.00,8318.00,17350,20230417,-30.55,10120,20231113,19.07,12530,-3.83,20240118,11310,6.54,20240201,17350,-30.55,20230417,10120,19.07,20231113,5.97,N,094820,500,75 억,,259457,N,N,80,N,00,N
20240215,150634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12010,270,2,2.30,1861020650,155436,376.06,11750,12130,11680,15260,8220,11740,11972.94,1.72,0,4638,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1811,11.55,1.44,12,1.03,1040.00,8318.00,17350,20230417,-30.78,10120,20231113,18.68,12530,-4.15,20240118,11310,6.19,20240201,17350,-30.78,20230417,10120,18.68,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,140630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11960,220,2,1.87,1665103470,139092,336.52,11750,12130,11680,15260,8220,11740,11971.28,1.72,0,5900,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1803,11.50,1.44,12,0.92,1040.00,8318.00,17350,20230417,-31.07,10120,20231113,18.18,12530,-4.55,20240118,11310,5.75,20240201,17350,-31.07,20230417,10120,18.18,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,130623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,310,2,2.64,1520867920,127065,307.42,11750,12130,11680,15260,8220,11740,11969.25,1.72,0,5712,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1817,11.59,1.45,12,0.84,1040.00,8318.00,17350,20230417,-30.55,10120,20231113,19.07,12530,-3.83,20240118,11310,6.54,20240201,17350,-30.55,20230417,10120,19.07,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,120629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12110,370,2,3.15,1344359480,112424,272.00,11750,12130,11680,15260,8220,11740,11957.98,1.72,0,6259,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1826,11.64,1.46,12,0.75,1040.00,8318.00,17350,20230417,-30.20,10120,20231113,19.66,12530,-3.35,20240118,11310,7.07,20240201,17350,-30.20,20230417,10120,19.66,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,110626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11910,170,2,1.45,1059526810,88732,214.68,11750,12100,11680,15260,8220,11740,11940.80,1.72,0,-1532,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1796,11.45,1.43,12,0.59,1040.00,8318.00,17350,20230417,-31.35,10120,20231113,17.69,12530,-4.95,20240118,11310,5.31,20240201,17350,-31.35,20230417,10120,17.69,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,100625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12020,280,2,2.39,659780280,55389,134.01,11750,12040,11680,15260,8220,11740,11911.83,1.72,0,3415,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1812,11.56,1.45,12,0.37,1040.00,8318.00,17350,20230417,-30.72,10120,20231113,18.77,12530,-4.07,20240118,11310,6.28,20240201,17350,-30.72,20230417,10120,18.77,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240215,090626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11700,-40,5,-0.34,51568650,4393,10.63,11750,11790,11700,15260,8220,11740,11738.82,1.72,0,1180,11873,11806,11683,11616,11493,11840,11650,75,3520,500,8450,10,1,15078709,1764,11.25,1.41,12,0.03,1040.00,8318.00,17350,20230417,-32.56,10120,20231113,15.61,12530,-6.62,20240118,11310,3.45,20240201,17350,-32.56,20230417,10120,15.61,20231113,5.97,N,094820,500,75 억,,259457,N,N,11,N,00,N
20240214,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11740,10,2,0.09,467467760,40110,58.72,11580,11750,11560,15240,8220,11730,11653.84,1.66,0,8971,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1770,11.29,1.41,12,0.27,1040.00,8318.00,17350,20230417,-32.33,10120,20231113,16.01,12530,-6.30,20240118,11310,3.80,20240201,17350,-32.33,20230417,10120,16.01,20231113,6.01,N,094820,500,75 억,,250486,N,N,11,N,00,N
20240214,150622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,0,3,0.00,423565530,36369,53.24,11580,11750,11560,15240,8220,11730,11646.33,1.66,0,8568,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1769,11.28,1.41,12,0.24,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,12530,-6.38,20240118,11310,3.71,20240201,17350,-32.39,20230417,10120,15.91,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240214,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11700,-30,5,-0.26,342333700,29443,43.10,11580,11700,11560,15240,8220,11730,11626.99,1.66,0,8347,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1764,11.25,1.41,12,0.20,1040.00,8318.00,17350,20230417,-32.56,10120,20231113,15.61,12530,-6.62,20240118,11310,3.45,20240201,17350,-32.56,20230417,10120,15.61,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240214,130622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11640,-90,5,-0.77,307540780,26462,38.74,11580,11700,11560,15240,8220,11730,11621.97,1.66,0,7500,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1755,11.19,1.40,12,0.18,1040.00,8318.00,17350,20230417,-32.91,10120,20231113,15.02,12530,-7.10,20240118,11310,2.92,20240201,17350,-32.91,20230417,10120,15.02,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240214,120617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11680,-50,5,-0.43,260112870,22394,32.78,11580,11700,11560,15240,8220,11730,11615.29,1.66,0,7034,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1761,11.23,1.40,12,0.15,1040.00,8318.00,17350,20230417,-32.68,10120,20231113,15.42,12530,-6.78,20240118,11310,3.27,20240201,17350,-32.68,20230417,10120,15.42,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240214,110623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11670,-60,5,-0.51,234806260,20225,29.61,11580,11700,11560,15240,8220,11730,11609.70,1.66,0,7522,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1760,11.22,1.40,12,0.13,1040.00,8318.00,17350,20230417,-32.74,10120,20231113,15.32,12530,-6.86,20240118,11310,3.18,20240201,17350,-32.74,20230417,10120,15.32,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240214,090613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,-80,5,-0.68,30184910,2601,3.81,11580,11680,11580,15240,8220,11730,11605.07,1.66,0,651,11910,11820,11700,11610,11490,11865,11655,75,3510,500,8440,10,1,15078709,1757,11.20,1.40,12,0.02,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,12530,-7.02,20240118,11310,3.01,20240201,17350,-32.85,20230417,10120,15.12,20231113,6.01,N,094820,500,75 억,,250486,N,N,83,N,00,N
20240213,160615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,40,2,0.34,792589520,67860,226.15,11600,11790,11580,15190,8190,11690,11679.70,1.58,0,12004,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1769,11.28,1.41,12,0.45,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,12530,-6.38,20240118,11310,3.71,20240201,17350,-32.39,20230417,10120,15.91,20231113,6.03,N,094820,500,75 억,,238482,N,N,83,N,00,N
20240213,150613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11700,10,2,0.09,701985920,60126,200.37,11600,11790,11580,15190,8190,11690,11675.25,1.58,0,8814,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1764,11.25,1.41,12,0.40,1040.00,8318.00,17350,20230417,-32.56,10120,20231113,15.61,12530,-6.62,20240118,11310,3.45,20240201,17350,-32.56,20230417,10120,15.61,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N
20240213,140621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11700,10,2,0.09,601968660,51570,171.86,11600,11790,11580,15190,8190,11690,11672.85,1.58,0,7477,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1764,11.25,1.41,12,0.34,1040.00,8318.00,17350,20230417,-32.56,10120,20231113,15.61,12530,-6.62,20240118,11310,3.45,20240201,17350,-32.56,20230417,10120,15.61,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N
20240213,130612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11640,-50,5,-0.43,470935540,40378,134.56,11600,11790,11580,15190,8190,11690,11663.17,1.58,0,7800,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1755,11.19,1.40,12,0.27,1040.00,8318.00,17350,20230417,-32.91,10120,20231113,15.02,12530,-7.10,20240118,11310,2.92,20240201,17350,-32.91,20230417,10120,15.02,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N
20240213,120621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,-60,5,-0.51,422867900,36247,120.80,11600,11790,11580,15190,8190,11690,11666.29,1.58,0,7799,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1754,11.18,1.40,12,0.24,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,12530,-7.18,20240118,11310,2.83,20240201,17350,-32.97,20230417,10120,14.92,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N
20240213,110619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,-40,5,-0.34,355698350,30463,101.52,11600,11790,11580,15190,8190,11690,11676.41,1.58,0,7838,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1757,11.20,1.40,12,0.20,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,12530,-7.02,20240118,11310,3.01,20240201,17350,-32.85,20230417,10120,15.12,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N
20240213,100518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11690,0,3,0.00,206600790,17671,58.89,11600,11790,11580,15190,8190,11690,11691.52,1.58,0,7262,11916,11802,11666,11552,11416,11860,11610,75,3500,500,8410,10,1,15078709,1763,11.24,1.41,12,0.12,1040.00,8318.00,17350,20230417,-32.62,10120,20231113,15.51,12530,-6.70,20240118,11310,3.36,20240201,17350,-32.62,20230417,10120,15.51,20231113,6.03,N,094820,500,75 억,,238482,N,N,114,N,00,N