KissMeData/007680/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-40	5	-0.98	19819630	4852	40.46	4150	4150	4040	5300	2860	4080	4084.84	0.54	261	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	543	-0.95	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5300	-23.77	20240308	3935	2.67	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
3	20250228	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	-5	5	-0.12	15510470	3787	31.58	4150	4150	4045	5300	2860	4080	4095.71	0.54	900	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	548	-0.95	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5300	-23.11	20240308	3935	3.56	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
4	20250228	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	40	2	0.98	13948025	3404	28.38	4150	4150	4045	5300	2860	4080	4097.54	0.54	611	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	554	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.26	3935	20240711	4.70	4460	-7.62	20250116	4005	2.87	20250225	5300	-22.26	20240308	3935	4.70	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
5	20250228	130237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	40	2	0.98	7264815	1778	14.83	4150	4150	4045	5300	2860	4080	4085.95	0.54	442	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	554	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.26	3935	20240711	4.70	4460	-7.62	20250116	4005	2.87	20250225	5300	-22.26	20240308	3935	4.70	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
6	20250228	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	0	3	0.00	6794185	1663	13.87	4150	4150	4045	5300	2860	4080	4085.50	0.54	443	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
7	20250228	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	20	2	0.49	6168825	1510	12.59	4150	4150	4045	5300	2860	4080	4085.31	0.54	443	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5300	-22.64	20240308	3935	4.19	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
8	20250228	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	20	2	0.49	5230050	1280	10.67	4150	4150	4045	5300	2860	4080	4085.98	0.54	443	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5300	-22.64	20240308	3935	4.19	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
9	20250228	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	0	3	0.00	1834000	449	3.74	4150	4150	4080	5300	2860	4080	4084.63	0.54	6	4216	4147	4081	4012	3946	4182	4047	67	1220	500	2930	5	1	13446474	549	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.14	N	007680	500	67 억	72940	N	N	N	N
10	20250227	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	5	2	0.12	48785440	11992	172.80	4075	4150	4015	5290	2855	4075	4068.01	0.54	-326	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	549	-0.96	0.20	12	0.09	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
11	20250227	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	60	2	1.47	43196645	10626	153.11	4075	4150	4015	5290	2855	4075	4065.18	0.54	-361	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	556	-0.97	0.20	12	0.08	-4272.00	20879.00	5300	20240308	-21.98	3935	20240711	5.08	4460	-7.29	20250116	4005	3.25	20250225	5300	-21.98	20240308	3935	5.08	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
12	20250227	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-45	5	-1.10	24030195	5957	85.84	4075	4105	4015	5290	2855	4075	4033.94	0.54	78	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	542	-0.94	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5300	-23.96	20240308	3935	2.41	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
13	20250227	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-40	5	-0.98	23637080	5860	84.44	4075	4105	4015	5290	2855	4075	4033.63	0.54	81	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	543	-0.94	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5300	-23.87	20240308	3935	2.54	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
14	20250227	120234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-45	5	-1.10	23435330	5810	83.72	4075	4105	4015	5290	2855	4075	4033.62	0.54	81	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	542	-0.94	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5300	-23.96	20240308	3935	2.41	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
15	20250227	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-35	5	-0.86	19048575	4722	68.04	4075	4105	4015	5290	2855	4075	4034.01	0.54	75	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	543	-0.95	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5300	-23.77	20240308	3935	2.67	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
16	20250227	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	15	2	0.37	1186285	291	4.19	4075	4105	4060	5290	2855	4075	4076.58	0.54	-17	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
17	20250227	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	25	2	0.61	102200	25	0.36	4075	4100	4075	5290	2855	4075	4088.00	0.54	0	4158	4116	4073	4031	3988	4137	4052	67	1215	500	2930	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5300	-22.64	20240308	3935	4.19	20240711	0.14	N	007680	500	67 억	73266	N	N	N	N
18	20250226	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	15	2	0.37	28187925	6940	80.05	4060	4115	4030	5270	2845	4060	4061.66	0.55	-186	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	548	-0.95	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5300	-23.11	20240308	3935	3.56	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
19	20250226	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	15	2	0.37	27584825	6792	78.34	4060	4115	4030	5270	2845	4060	4061.37	0.55	-186	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	548	-0.95	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5300	-23.11	20240308	3935	3.56	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
20	20250226	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	0	3	0.00	12849440	3145	36.27	4060	4115	4060	5270	2845	4060	4085.67	0.55	-294	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	546	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
21	20250226	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	0	3	0.00	9893940	2419	27.90	4060	4115	4060	5270	2845	4060	4090.10	0.55	-294	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	546	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
22	20250226	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	45	2	1.11	5018520	1230	14.19	4060	4115	4060	5270	2845	4060	4080.10	0.55	-29	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	552	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4005	2.50	20250225	5300	-22.55	20240308	3935	4.32	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
23	20250226	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	45	2	1.11	5018520	1230	14.19	4060	4115	4060	5270	2845	4060	4080.10	0.55	-29	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	552	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4005	2.50	20250225	5300	-22.55	20240308	3935	4.32	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
24	20250226	100234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	10	2	0.25	730565	179	2.06	4060	4115	4060	5270	2845	4060	4081.37	0.55	-29	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5300	-23.21	20240308	3935	3.43	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
25	20250226	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	55	2	1.35	445565	109	1.26	4060	4115	4060	5270	2845	4060	4087.75	0.55	-29	4243	4151	4078	3986	3913	4115	3950	67	1210	500	2920	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.36	3935	20240711	4.57	4460	-7.74	20250116	4005	2.75	20250225	5300	-22.36	20240308	3935	4.57	20240711	0.14	N	007680	500	67 억	73452	N	N	N	N
26	20250225	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-85	5	-2.05	34814275	8584	143.93	4100	4170	4005	5380	2905	4145	4055.65	0.54	900	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	546	-0.95	0.19	12	0.06	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
27	20250225	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-15	5	-0.36	32062825	7907	132.58	4100	4170	4005	5380	2905	4145	4054.99	0.54	1147	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	555	-0.97	0.20	12	0.06	-4272.00	20879.00	5300	20240308	-22.08	3935	20240711	4.96	4460	-7.40	20250116	4005	3.12	20250225	5300	-22.08	20240308	3935	4.96	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
28	20250225	140233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-75	5	-1.81	29242380	7218	121.03	4100	4170	4005	5380	2905	4145	4051.31	0.54	1148	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	547	-0.95	0.19	12	0.05	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5300	-23.21	20240308	3935	3.43	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
29	20250225	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	-65	5	-1.57	29038775	7168	120.19	4100	4170	4005	5380	2905	4145	4051.17	0.54	1148	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	549	-0.96	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
30	20250225	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-85	5	-2.05	28948960	7146	119.82	4100	4170	4005	5380	2905	4145	4051.07	0.54	1148	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	546	-0.95	0.19	12	0.05	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
31	20250225	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-85	5	-2.05	28948960	7146	119.82	4100	4170	4005	5380	2905	4145	4051.07	0.54	1148	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	546	-0.95	0.19	12	0.05	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
32	20250225	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	-65	5	-1.57	27291515	6740	113.01	4100	4170	4005	5380	2905	4145	4049.19	0.54	1189	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	549	-0.96	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
33	20250225	090234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-75	5	-1.81	7610445	1861	31.20	4100	4170	4070	5380	2905	4145	4089.44	0.54	266	4311	4227	4136	4052	3961	4270	4095	67	1235	500	2980	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.14	N	007680	500	67 억	72812	N	N	N	N
34	20250224	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	80	2	1.97	24459285	5963	706.52	4050	4220	4045	5280	2850	4065	4101.84	0.54	-240	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	557	-0.97	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-21.79	3935	20240711	5.34	4460	-7.06	20250116	4010	3.37	20250205	5300	-21.79	20240308	3935	5.34	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
35	20250224	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	40	2	0.98	20463810	4999	592.30	4050	4220	4045	5280	2850	4065	4093.58	0.54	-160	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	552	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4010	2.37	20250205	5300	-22.55	20240308	3935	4.32	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
36	20250224	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	40	2	0.98	20119285	4915	582.35	4050	4220	4045	5280	2850	4065	4093.45	0.54	-121	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	552	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4010	2.37	20250205	5300	-22.55	20240308	3935	4.32	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
37	20250224	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	95	2	2.34	17125535	4180	495.26	4050	4220	4045	5280	2850	4065	4097.02	0.54	-213	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.51	3935	20240711	5.72	4460	-6.73	20250116	4010	3.74	20250205	5300	-21.51	20240308	3935	5.72	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
38	20250224	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-15	5	-0.37	4534475	1117	132.35	4050	4100	4045	5280	2850	4065	4059.51	0.54	-16	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
39	20250224	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-15	5	-0.37	2984045	736	87.20	4050	4100	4045	5280	2850	4065	4054.41	0.54	-16	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
40	20250224	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	35	2	0.86	2919220	720	85.31	4050	4100	4045	5280	2850	4065	4054.47	0.54	-1	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
41	20250224	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-15	5	-0.37	97200	24	2.84	4050	4050	4050	5280	2850	4065	4050.00	0.54	0	4125	4095	4055	4025	3985	4110	4040	67	1215	500	2920	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.13	N	007680	500	67 억	72829	N	N	N	N
42	20250221	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	35	2	0.87	3406975	843	4.76	4020	4085	4015	5230	2825	4030	4041.49	0.54	-257	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4010	1.37	20250205	5300	-23.30	20240308	3935	3.30	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
43	20250221	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	40	2	0.99	2976760	737	4.16	4020	4085	4015	5230	2825	4030	4039.02	0.54	-262	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
44	20250221	140231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	45	2	1.12	2842450	704	3.97	4020	4085	4015	5230	2825	4030	4037.57	0.54	-262	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4010	1.62	20250205	5300	-23.11	20240308	3935	3.56	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
45	20250221	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	45	2	1.12	2842450	704	3.97	4020	4085	4015	5230	2825	4030	4037.57	0.54	-262	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4010	1.62	20250205	5300	-23.11	20240308	3935	3.56	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
46	20250221	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	45	2	1.12	2744650	680	3.84	4020	4085	4015	5230	2825	4030	4036.25	0.54	-262	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4010	1.62	20250205	5300	-23.11	20240308	3935	3.56	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
47	20250221	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	30	2	0.74	2691765	667	3.76	4020	4085	4015	5230	2825	4030	4035.63	0.54	-262	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	546	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4010	1.25	20250205	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
48	20250221	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	50	2	1.24	2496995	619	3.49	4020	4085	4015	5230	2825	4030	4033.92	0.54	-276	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	549	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4010	1.75	20250205	5300	-23.02	20240308	3935	3.68	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
49	20250221	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	5	2	0.12	636540	158	0.89	4020	4035	4015	5230	2825	4030	4028.73	0.54	-11	4283	4156	4093	3966	3903	4125	3935	67	1200	500	2900	5	1	13446474	543	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4010	0.62	20250205	5300	-23.87	20240308	3935	2.54	20240711	0.12	N	007680	500	67 억	72810	N	N	N	N
50	20250220	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-120	5	-2.89	72115120	17717	286.82	4140	4220	4030	5390	2905	4150	4070.64	0.54	667	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	542	-0.94	0.19	12	0.13	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
51	20250220	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-90	5	-2.17	52702340	12910	209.00	4140	4220	4035	5390	2905	4150	4082.29	0.54	2029	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	546	-0.95	0.19	12	0.10	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4010	1.25	20250205	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
52	20250220	140231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	47025365	11514	186.40	4140	4220	4035	5390	2905	4150	4084.19	0.54	1997	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.09	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
53	20250220	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-40	5	-0.96	46772360	11452	185.40	4140	4220	4035	5390	2905	4150	4084.21	0.54	1997	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	553	-0.96	0.20	12	0.09	-4272.00	20879.00	5300	20240308	-22.45	3935	20240711	4.45	4460	-7.85	20250116	4010	2.49	20250205	5300	-22.45	20240308	3935	4.45	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
54	20250220	120230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-55	5	-1.33	46743605	11445	185.28	4140	4220	4035	5390	2905	4150	4084.19	0.54	1997	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.09	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4010	2.12	20250205	5300	-22.74	20240308	3935	4.07	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
55	20250220	110230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-55	5	-1.33	44863785	10986	177.85	4140	4220	4035	5390	2905	4150	4083.72	0.54	2000	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.08	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4010	2.12	20250205	5300	-22.74	20240308	3935	4.07	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
56	20250220	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-85	5	-2.05	28294335	6899	111.69	4140	4220	4065	5390	2905	4150	4101.22	0.54	1697	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	547	-0.95	0.19	12	0.05	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4010	1.37	20250205	5300	-23.30	20240308	3935	3.30	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
57	20250220	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	260110	63	1.02	4140	4140	4100	5390	2905	4150	4128.73	0.54	-35	4243	4196	4143	4096	4043	4200	4100	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	72633	N	N	N	N
58	20250219	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-25	5	-0.60	25652095	6177	92.08	4150	4190	4090	5420	2925	4175	4152.84	0.54	67	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	558	-0.97	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
59	20250219	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	15	2	0.36	23244270	5597	83.44	4150	4190	4090	5420	2925	4175	4152.99	0.54	119	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	563	-0.98	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-20.94	3935	20240711	6.48	4460	-6.05	20250116	4010	4.49	20250205	5300	-20.94	20240308	3935	6.48	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
60	20250219	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	10	2	0.24	22091205	5321	79.32	4150	4185	4090	5420	2925	4175	4151.70	0.54	149	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	563	-0.98	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4010	4.36	20250205	5300	-21.04	20240308	3935	6.35	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
61	20250219	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-20	5	-0.48	17829225	4299	64.09	4150	4185	4090	5420	2925	4175	4147.30	0.54	147	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.60	3935	20240711	5.59	4460	-6.84	20250116	4010	3.62	20250205	5300	-21.60	20240308	3935	5.59	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
62	20250219	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-25	5	-0.60	13143810	3170	47.26	4150	4185	4090	5420	2925	4175	4146.31	0.54	149	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	558	-0.97	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
63	20250219	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	5	2	0.12	13131335	3167	47.21	4150	4185	4090	5420	2925	4175	4146.30	0.54	149	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.13	3935	20240711	6.23	4460	-6.28	20250116	4010	4.24	20250205	5300	-21.13	20240308	3935	6.23	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
64	20250219	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-40	5	-0.96	11993925	2893	43.13	4150	4180	4090	5420	2925	4175	4145.84	0.54	66	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	556	-0.97	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.98	3935	20240711	5.08	4460	-7.29	20250116	4010	3.12	20250205	5300	-21.98	20240308	3935	5.08	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
65	20250219	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-25	5	-0.60	8300	2	0.03	4150	4150	4150	5420	2925	4175	4150.00	0.54	0	4265	4220	4185	4140	4105	4202	4122	67	1245	500	3000	5	1	13446474	558	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72758	N	N	N	N
66	20250218	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-95	5	-2.22	27985080	6708	67.73	4220	4230	4150	5550	2990	4270	4171.90	0.54	84	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	561	-0.98	0.20	12	0.05	-4272.00	20879.00	5300	20240308	-21.23	3935	20240711	6.10	4460	-6.39	20250116	4010	4.11	20250205	5300	-21.23	20240308	3935	6.10	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
67	20250218	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-115	5	-2.69	19481410	4664	47.09	4220	4230	4150	5550	2990	4270	4176.97	0.54	295	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.60	3935	20240711	5.59	4460	-6.84	20250116	4010	3.62	20250205	5300	-21.60	20240308	3935	5.59	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
68	20250218	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-90	5	-2.11	18831575	4508	45.52	4220	4230	4150	5550	2990	4270	4177.37	0.54	346	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	562	-0.98	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.13	3935	20240711	6.23	4460	-6.28	20250116	4010	4.24	20250205	5300	-21.13	20240308	3935	6.23	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
69	20250218	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-110	5	-2.58	18714530	4480	45.23	4220	4230	4150	5550	2990	4270	4177.35	0.54	372	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.51	3935	20240711	5.72	4460	-6.73	20250116	4010	3.74	20250205	5300	-21.51	20240308	3935	5.72	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
70	20250218	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-85	5	-1.99	18668610	4469	45.12	4220	4230	4150	5550	2990	4270	4177.36	0.54	377	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	563	-0.98	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.04	3935	20240711	6.35	4460	-6.17	20250116	4010	4.36	20250205	5300	-21.04	20240308	3935	6.35	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
71	20250218	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-120	5	-2.81	18225200	4363	44.05	4220	4230	4150	5550	2990	4270	4177.22	0.54	377	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	558	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
72	20250218	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-105	5	-2.46	13527425	3233	32.64	4220	4230	4160	5550	2990	4270	4184.17	0.54	424	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	560	-0.97	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.42	3935	20240711	5.84	4460	-6.61	20250116	4010	3.87	20250205	5300	-21.42	20240308	3935	5.84	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
73	20250218	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-50	5	-1.17	3307660	788	7.96	4220	4220	4185	5550	2990	4270	4197.54	0.54	-2	4526	4397	4221	4092	3916	4462	4157	67	1280	500	3070	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-20.38	3935	20240711	7.24	4460	-5.38	20250116	4010	5.24	20250205	5300	-20.38	20240308	3935	7.24	20240711	0.12	N	007680	500	67 억	72674	N	N	N	N
74	20250217	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	200	2	4.91	35266590	8454	205.79	4070	4350	4045	5290	2850	4070	4171.55	0.54	63	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	574	-1.00	0.20	12	0.06	-4272.00	20879.00	5300	20240308	-19.43	3935	20240711	8.51	4460	-4.26	20250116	4010	6.48	20250205	5300	-19.43	20240308	3935	8.51	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
75	20250217	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	80	2	1.97	14109740	3442	83.79	4070	4155	4045	5290	2850	4070	4099.29	0.54	24	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	558	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
76	20250217	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	30	2	0.74	7878000	1929	46.96	4070	4120	4045	5290	2850	4070	4083.98	0.54	28	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
77	20250217	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	5	2	0.12	7767330	1902	46.30	4070	4120	4045	5290	2850	4070	4083.77	0.54	45	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4010	1.62	20250205	5300	-23.11	20240308	3935	3.56	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
78	20250217	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	0	3	0.00	7290330	1785	43.45	4070	4120	4045	5290	2850	4070	4084.22	0.54	45	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
79	20250217	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	45	2	1.11	6886615	1686	41.04	4070	4120	4045	5290	2850	4070	4084.59	0.54	-5	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	553	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.36	3935	20240711	4.57	4460	-7.74	20250116	4010	2.62	20250205	5300	-22.36	20240308	3935	4.57	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
80	20250217	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-15	5	-0.37	2231970	551	13.41	4070	4085	4045	5290	2850	4070	4050.76	0.54	-5	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4010	1.12	20250205	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
81	20250217	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-20	5	-0.49	8120	2	0.05	4070	4070	4050	5290	2850	4070	4060.00	0.54	-1	4206	4137	4091	4022	3976	4115	4000	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.12	N	007680	500	67 억	72599	N	N	N	N
82	20250214	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-75	5	-1.81	16801050	4101	51.94	4115	4160	4045	5380	2905	4145	4096.84	0.54	-98	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	547	-0.95	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
83	20250214	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	15173050	3701	46.88	4115	4160	4045	5380	2905	4145	4099.72	0.54	97	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	550	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4010	2.00	20250205	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
84	20250214	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	14297790	3487	44.17	4115	4160	4045	5380	2905	4145	4100.31	0.54	97	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	550	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4010	2.00	20250205	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
85	20250214	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	14113740	3442	43.60	4115	4160	4045	5380	2905	4145	4100.45	0.54	97	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	550	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4010	2.00	20250205	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
86	20250214	120227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	5	2	0.12	12747680	3108	39.37	4115	4160	4045	5380	2905	4145	4101.57	0.54	97	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	558	-0.97	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4010	3.49	20250205	5300	-21.70	20240308	3935	5.46	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
87	20250214	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	6063490	1478	18.72	4115	4160	4060	5380	2905	4145	4102.50	0.54	137	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4010	2.00	20250205	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
88	20250214	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	-40	5	-0.97	2662650	645	8.17	4115	4160	4100	5380	2905	4145	4128.14	0.54	134	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	552	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4010	2.37	20250205	5300	-22.55	20240308	3935	4.32	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
89	20250214	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	-5	5	-0.12	1083345	263	3.33	4115	4140	4105	5380	2905	4145	4119.18	0.54	110	4281	4212	4116	4047	3951	4247	4082	67	1235	500	2980	5	1	13446474	557	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.89	3935	20240711	5.21	4460	-7.17	20250116	4010	3.24	20250205	5300	-21.89	20240308	3935	5.21	20240711	0.12	N	007680	500	67 억	72677	N	N	N	N
90	20250213	160226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	105	2	2.60	31199820	7642	434.95	4035	4185	4020	5250	2830	4040	4082.68	0.54	42	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	557	-0.97	0.20	12	0.06	-4272.00	20879.00	5300	20240308	-21.79	3935	20240711	5.34	4460	-7.06	20250116	4010	3.37	20250205	5300	-21.79	20240308	3935	5.34	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
91	20250213	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-10	5	-0.25	19802230	4867	277.01	4035	4170	4020	5250	2830	4040	4068.67	0.54	6	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	542	-0.94	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
92	20250213	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-5	5	-0.12	17224975	4228	240.64	4035	4170	4020	5250	2830	4040	4074.02	0.54	6	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	543	-0.94	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4010	0.62	20250205	5300	-23.87	20240308	3935	2.54	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
93	20250213	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	75	2	1.86	13896650	3405	193.80	4035	4170	4020	5250	2830	4040	4081.25	0.54	-208	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	553	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.36	3935	20240711	4.57	4460	-7.74	20250116	4010	2.62	20250205	5300	-22.36	20240308	3935	4.57	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
94	20250213	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	75	2	1.86	13896650	3405	193.80	4035	4170	4020	5250	2830	4040	4081.25	0.54	-208	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	553	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.36	3935	20240711	4.57	4460	-7.74	20250116	4010	2.62	20250205	5300	-22.36	20240308	3935	4.57	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
95	20250213	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	60	2	1.49	7330365	1804	102.68	4035	4170	4020	5250	2830	4040	4063.40	0.54	141	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
96	20250213	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	70	2	1.73	6285600	1547	88.05	4035	4170	4020	5250	2830	4040	4063.09	0.54	148	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	553	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.45	3935	20240711	4.45	4460	-7.85	20250116	4010	2.49	20250205	5300	-22.45	20240308	3935	4.45	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
97	20250213	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	60	2	1.49	327225	80	4.55	4035	4100	4025	5250	2830	4040	4090.31	0.54	0	4120	4080	4050	4010	3980	4075	4005	67	1210	500	2900	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	72635	N	N	N	N
98	20250212	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-5	5	-0.12	7101765	1756	60.20	4040	4090	4020	5250	2835	4045	4044.39	0.54	83	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	543	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4010	0.75	20250205	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
99	20250212	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	0	3	0.00	6072435	1501	51.46	4040	4090	4020	5250	2835	4045	4045.59	0.54	84	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	544	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4010	0.87	20250205	5300	-23.68	20240308	3935	2.80	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
100	20250212	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-15	5	-0.37	4027490	994	34.08	4040	4090	4020	5250	2835	4045	4051.80	0.54	85	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
101	20250212	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-15	5	-0.37	3874350	956	32.77	4040	4090	4020	5250	2835	4045	4052.67	0.54	85	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
102	20250212	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-15	5	-0.37	3854180	951	32.60	4040	4090	4020	5250	2835	4045	4052.77	0.54	85	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
103	20250212	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-15	5	-0.37	3854180	951	32.60	4040	4090	4020	5250	2835	4045	4052.77	0.54	85	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4010	0.50	20250205	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
104	20250212	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	45	2	1.11	1783020	441	15.12	4040	4090	4020	5250	2835	4045	4043.13	0.54	74	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4010	2.00	20250205	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
105	20250212	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	0	3	0.00	133470	33	1.13	4040	4045	4040	5250	2835	4045	4044.55	0.54	30	4248	4146	4078	3976	3908	4197	4027	67	1205	500	2910	5	1	13446474	544	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4010	0.87	20250205	5300	-23.68	20240308	3935	2.80	20240711	0.12	N	007680	500	67 억	72552	N	N	N	N
106	20250211	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	20	2	0.50	11929040	2914	111.86	4010	4180	4010	5230	2820	4025	4093.70	0.54	-411	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	544	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4010	0.87	20250211	5300	-23.68	20240308	3935	2.80	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
107	20250211	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	40	2	0.99	11039100	2694	103.42	4010	4180	4010	5230	2820	4025	4097.66	0.54	-336	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	547	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4010	1.37	20250211	5300	-23.30	20240308	3935	3.30	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
108	20250211	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	35	2	0.87	9852910	2403	92.25	4010	4180	4010	5230	2820	4025	4100.25	0.54	-343	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	546	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4010	1.25	20250211	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
109	20250211	130223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	15	2	0.37	9669120	2358	90.52	4010	4180	4010	5230	2820	4025	4100.56	0.54	-336	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	543	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4010	0.75	20250211	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
110	20250211	120224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	15	2	0.37	9669120	2358	90.52	4010	4180	4010	5230	2820	4025	4100.56	0.54	-336	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	543	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4010	0.75	20250211	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
111	20250211	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	60	2	1.49	9264970	2258	86.68	4010	4180	4010	5230	2820	4025	4103.18	0.54	-336	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.92	3935	20240711	3.81	4460	-8.41	20250116	4010	1.87	20250211	5300	-22.92	20240308	3935	3.81	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
112	20250211	100224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	30	2	0.75	9224090	2248	86.30	4010	4180	4010	5230	2820	4025	4103.24	0.54	-336	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4010	1.12	20250211	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
113	20250211	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-15	5	-0.37	1291670	322	12.36	4010	4025	4010	5230	2820	4025	4011.40	0.54	-46	4105	4065	4040	4000	3975	4052	3987	67	1205	500	2890	5	1	13446474	539	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.34	3935	20240711	1.91	4460	-10.09	20250116	4010	0.00	20250211	5300	-24.34	20240308	3935	1.91	20240711	0.12	N	007680	500	67 억	72779	N	N	N	N
114	20250210	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	-75	5	-1.83	10434815	2584	42.84	4060	4080	4015	5330	2870	4100	4038.24	0.54	88	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	541	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4010	0.37	20250205	5300	-24.06	20240308	3935	2.29	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
115	20250210	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-65	5	-1.59	8317875	2059	34.13	4060	4080	4015	5330	2870	4100	4039.76	0.54	295	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	543	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4010	0.62	20250205	5300	-23.87	20240308	3935	2.54	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
116	20250210	140224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-60	5	-1.46	7841425	1941	32.18	4060	4080	4015	5330	2870	4100	4039.89	0.54	348	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	543	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4010	0.75	20250205	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
117	20250210	130224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-30	5	-0.73	7837385	1940	32.16	4060	4080	4015	5330	2870	4100	4039.89	0.54	348	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
118	20250210	120223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	-75	5	-1.83	5849290	1449	24.02	4060	4080	4015	5330	2870	4100	4036.78	0.54	309	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	541	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4010	0.37	20250205	5300	-24.06	20240308	3935	2.29	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
119	20250210	110223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	-75	5	-1.83	5744260	1423	23.59	4060	4080	4015	5330	2870	4100	4036.73	0.54	308	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	541	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4010	0.37	20250205	5300	-24.06	20240308	3935	2.29	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
120	20250210	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-65	5	-1.59	3090250	766	12.70	4060	4080	4015	5330	2870	4100	4034.27	0.54	326	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4010	0.62	20250205	5300	-23.87	20240308	3935	2.54	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
121	20250210	090223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-50	5	-1.22	775200	191	3.17	4060	4060	4050	5330	2870	4100	4058.64	0.54	141	4263	4181	4098	4016	3933	4222	4057	67	1230	500	2950	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.12	N	007680	500	67 억	72876	N	N	N	N
122	20250207	160221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	50	2	1.23	20406040	5009	187.04	4090	4180	4015	5260	2835	4050	4073.88	0.54	48	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	551	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
123	20250207	150222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	35	2	0.86	18571560	4560	170.28	4090	4180	4015	5260	2835	4050	4072.71	0.54	70	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	549	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.92	3935	20240711	3.81	4460	-8.41	20250116	4010	1.87	20250205	5300	-22.92	20240308	3935	3.81	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
124	20250207	140221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	80	2	1.98	18444675	4529	169.12	4090	4180	4015	5260	2835	4050	4072.57	0.54	75	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	555	-0.97	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.08	3935	20240711	4.96	4460	-7.40	20250116	4010	2.99	20250205	5300	-22.08	20240308	3935	4.96	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
125	20250207	130221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	30	2	0.74	16629770	4085	152.54	4090	4180	4015	5260	2835	4050	4070.94	0.54	312	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	549	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4010	1.75	20250205	5300	-23.02	20240308	3935	3.68	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
126	20250207	120221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	5	2	0.12	14835060	3646	136.15	4090	4180	4015	5260	2835	4050	4068.86	0.54	364	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4010	1.12	20250205	5300	-23.49	20240308	3935	3.05	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
127	20250207	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	5	2	0.12	13764480	3381	126.25	4090	4180	4015	5260	2835	4050	4071.13	0.54	325	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4010	1.12	20250205	5300	-23.49	20240308	3935	3.05	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
128	20250207	100221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	105	2	2.59	5607825	1369	51.12	4090	4180	4050	5260	2835	4050	4096.29	0.54	-43	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-21.60	3935	20240711	5.59	4460	-6.84	20250116	4010	3.62	20250205	5300	-21.60	20240308	3935	5.59	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
129	20250207	090221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	5	2	0.12	339435	83	3.10	4090	4090	4055	5260	2835	4050	4089.58	0.54	-42	4230	4140	4090	4000	3950	4115	3975	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4010	1.12	20250205	5300	-23.49	20240308	3935	3.05	20240711	0.11	N	007680	500	67 억	72828	N	N	N	N
130	20250206	160217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	10	2	0.25	10979575	2678	59.62	4070	4180	4040	5250	2830	4040	4101.41	0.54	-333	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
131	20250206	150219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	25	2	0.62	8067895	1966	43.77	4070	4110	4040	5250	2830	4040	4103.71	0.54	-352	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4010	1.37	20250205	5300	-23.30	20240308	3935	3.30	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
132	20250206	140220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	5	2	0.12	7108820	1732	38.56	4070	4110	4040	5250	2830	4040	4104.40	0.54	-353	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	544	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4010	0.87	20250205	5300	-23.68	20240308	3935	2.80	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
133	20250206	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	65	2	1.61	6979045	1700	37.85	4070	4110	4040	5250	2830	4040	4105.32	0.54	-353	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	552	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4010	2.37	20250205	5300	-22.55	20240308	3935	4.32	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
134	20250206	120217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	60	2	1.49	4474255	1089	24.24	4070	4110	4040	5250	2830	4040	4108.59	0.54	-353	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4010	2.24	20250205	5300	-22.64	20240308	3935	4.19	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
135	20250206	110211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	10	2	0.25	4437505	1080	24.04	4070	4110	4040	5250	2830	4040	4108.80	0.54	-353	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
136	20250206	100218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	10	2	0.25	4174930	1016	22.62	4070	4110	4040	5250	2830	4040	4109.18	0.54	-353	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
137	20250206	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	30	2	0.74	8140	2	0.04	4070	4070	4070	5250	2830	4040	4070.00	0.54	0	4253	4146	4078	3971	3903	4112	3937	67	1210	500	2900	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4010	1.50	20250205	5300	-23.21	20240308	3935	3.43	20240711	0.10	N	007680	500	67 억	73161	N	N	N	N
138	20250205	160216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-15	5	-0.37	18213765	4491	77.22	4060	4185	4010	5270	2840	4055	4055.62	0.54	-14	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	543	-0.95	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4010	0.75	20250205	5300	-23.77	20240308	3935	2.67	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
139	20250205	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	25	2	0.62	13433560	3313	56.96	4060	4185	4010	5270	2840	4055	4054.80	0.54	0	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4010	1.75	20250205	5300	-23.02	20240308	3935	3.68	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
140	20250205	140217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	25	2	0.62	13433560	3313	56.96	4060	4185	4010	5270	2840	4055	4054.80	0.54	0	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4010	1.75	20250205	5300	-23.02	20240308	3935	3.68	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
141	20250205	130217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-5	5	-0.12	12904175	3183	54.73	4060	4185	4010	5270	2840	4055	4054.09	0.54	0	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4010	1.00	20250205	5300	-23.58	20240308	3935	2.92	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
142	20250205	120218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	20	2	0.49	2414195	588	10.11	4060	4185	4060	5270	2840	4055	4105.77	0.54	-1	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	548	-0.95	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4035	0.99	20250203	5300	-23.11	20240308	3935	3.56	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
143	20250205	110216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	15	2	0.37	2165045	527	9.06	4060	4185	4060	5270	2840	4055	4108.24	0.54	-4	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4035	0.87	20250203	5300	-23.21	20240308	3935	3.43	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
144	20250205	100217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	15	2	0.37	2063275	502	8.63	4060	4185	4060	5270	2840	4055	4110.11	0.54	-4	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4035	0.87	20250203	5300	-23.21	20240308	3935	3.43	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
145	20250205	090219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	10	2	0.25	93400	23	0.40	4060	4065	4060	5270	2840	4055	4060.87	0.54	-2	4251	4152	4101	4002	3951	4127	3977	67	1215	500	2910	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4035	0.74	20250203	5300	-23.30	20240308	3935	3.30	20240711	0.10	N	007680	500	67 억	73175	N	N	N	N
146	20250204	160214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-5	5	-0.12	23324370	5710	71.85	4060	4200	4050	5270	2845	4060	4084.91	0.54	-175	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4035	0.50	20250203	5300	-23.49	20240308	3935	3.05	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
147	20250204	150214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-5	5	-0.12	19371125	4737	59.61	4060	4200	4050	5270	2845	4060	4089.32	0.54	199	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4035	0.50	20250203	5300	-23.49	20240308	3935	3.05	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
148	20250204	140215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-5	5	-0.12	18575870	4541	57.14	4060	4200	4050	5270	2845	4060	4090.70	0.54	199	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4035	0.50	20250203	5300	-23.49	20240308	3935	3.05	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
149	20250204	130214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	15	2	0.37	17658915	4315	54.30	4060	4200	4050	5270	2845	4060	4092.45	0.54	199	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	548	-0.95	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4035	0.99	20250203	5300	-23.11	20240308	3935	3.56	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
150	20250204	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	50	2	1.23	8606630	2100	26.43	4060	4200	4050	5270	2845	4060	4098.40	0.54	-115	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.45	3935	20240711	4.45	4460	-7.85	20250116	4035	1.86	20250203	5300	-22.45	20240308	3935	4.45	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
151	20250204	110212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	50	2	1.23	7119710	1739	21.88	4060	4200	4050	5270	2845	4060	4094.14	0.54	-115	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	553	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.45	3935	20240711	4.45	4460	-7.85	20250116	4035	1.86	20250203	5300	-22.45	20240308	3935	4.45	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
152	20250204	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	30	2	0.74	1706415	418	5.26	4060	4135	4050	5270	2845	4060	4082.33	0.54	41	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4035	1.36	20250203	5300	-22.83	20240308	3935	3.94	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N
153	20250204	090215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-10	5	-0.25	8110	2	0.03	4060	4060	4050	5270	2845	4060	4055.00	0.54	0	4396	4227	4131	3962	3866	4180	3915	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4035	0.37	20250203	5300	-23.58	20240308	3935	2.92	20240711	0.10	N	007680	500	67 억	73196	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History