KissMeData/044180/price/prices-20250301.csv

1	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
2	20250314	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	18	2	4.24	19665129	45218	33.35	425	446	425	552	298	425	434.90	1.24	0	-3610	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	118	-3.08	0.36	12	0.17	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
3	20250314	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	20	2	4.71	19291828	44375	32.73	425	446	425	552	298	425	434.75	1.24	0	-3524	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	119	-3.09	0.37	12	0.17	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
4	20250314	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	7	2	1.65	11958629	27728	20.45	425	442	425	552	298	425	431.28	1.24	0	-2693	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	115	-3.00	0.35	12	0.10	-144.00	1219.00	898	20240306	-51.89	382	20241205	13.09	698	-38.11	20250102	419	3.10	20250211	898	-51.89	20241216	382	13.09	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
5	20250314	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	9025237	20992	15.48	425	442	425	552	298	425	429.94	1.24	0	-3234	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.08	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
6	20250314	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	9017016	20973	15.47	425	442	425	552	298	425	429.93	1.24	0	-3234	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.08	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
7	20250314	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	5	2	1.18	8205569	19097	14.09	425	442	425	552	298	425	429.68	1.24	0	-2374	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	115	-2.99	0.35	12	0.07	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
8	20250314	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	8103955	18860	13.91	425	442	425	552	298	425	429.69	1.24	0	-2386	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.07	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
9	20250314	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	428	3	2	0.71	6945036	16172	11.93	425	442	425	552	298	425	429.45	1.24	0	-4410	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	114	-2.97	0.35	12	0.06	-144.00	1219.00	898	20240306	-52.34	382	20241205	12.04	698	-38.68	20250102	419	2.15	20250211	898	-52.34	20241216	382	12.04	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
10	20250313	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	425	-10	5	-2.30	59470916	135581	193.28	449	459	425	565	305	435	438.64	1.06	0	-5941	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	114	-2.95	0.35	12	0.51	-144.00	1219.00	898	20240306	-52.67	382	20241205	11.26	698	-39.11	20250102	419	1.43	20250211	898	-52.67	20241216	382	11.26	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
11	20250313	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-5	5	-1.15	56672137	129049	183.97	449	459	430	565	305	435	439.15	1.06	0	-5225	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	115	-2.99	0.35	12	0.48	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
12	20250313	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-2	5	-0.46	39222096	88875	126.70	449	459	432	565	305	435	441.32	1.06	0	-1198	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	116	-3.01	0.36	12	0.33	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
13	20250313	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	3	2	0.69	37618055	85180	121.43	449	459	435	565	305	435	441.63	1.06	0	-1218	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	117	-3.04	0.36	12	0.32	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
14	20250313	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	8	2	1.84	24839019	55870	79.65	449	459	439	565	305	435	444.59	1.06	0	-1698	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	118	-3.08	0.36	12	0.21	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
15	20250313	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	439	4	2	0.92	23860005	53660	76.50	449	459	439	565	305	435	444.65	1.06	0	-1248	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	117	-3.05	0.36	12	0.20	-144.00	1219.00	898	20240306	-51.11	382	20241205	14.92	698	-37.11	20250102	419	4.77	20250211	898	-51.11	20241216	382	14.92	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
16	20250313	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	7	2	1.61	16192344	36253	51.68	449	459	439	565	305	435	446.65	1.06	0	-1916	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	118	-3.07	0.36	12	0.14	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
17	20250313	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	9	2	2.07	1651378	3725	5.31	449	449	440	565	305	435	443.32	1.06	0	-281	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	119	-3.08	0.36	12	0.01	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
18	20250312	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	435	-5	5	-1.14	30865550	70148	70.28	440	449	434	572	308	440	440.01	1.08	0	-4617	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	116	-3.02	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.56	382	20241205	13.87	698	-37.68	20250102	419	3.82	20250211	898	-51.56	20241216	382	13.87	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
19	20250312	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	-4	5	-0.91	30572460	69475	69.61	440	449	434	572	308	440	440.05	1.08	0	-4615	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	116	-3.03	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.45	382	20241205	14.14	698	-37.54	20250102	419	4.06	20250211	898	-51.45	20241216	382	14.14	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
20	20250312	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	-2	5	-0.45	29973950	68106	68.24	440	449	434	572	308	440	440.11	1.08	0	-4869	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	117	-3.04	0.36	12	0.25	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
21	20250312	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	1	2	0.23	26850376	60969	61.09	440	449	434	572	308	440	440.39	1.08	0	-4177	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.23	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
22	20250312	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	6	2	1.36	16899055	38206	38.28	440	449	434	572	308	440	442.31	1.08	0	-5131	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	119	-3.10	0.37	12	0.14	-144.00	1219.00	898	20240306	-50.33	382	20241205	16.75	698	-36.10	20250102	419	6.44	20250211	898	-50.33	20241216	382	16.75	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
23	20250312	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	3	2	0.68	8937634	20271	20.31	440	449	434	572	308	440	440.91	1.08	0	-2963	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.08	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
24	20250312	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	0	3	0.00	4556003	10326	10.35	440	449	434	572	308	440	441.22	1.08	0	-2648	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.04	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
25	20250312	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	8	2	1.82	1422841	3213	3.22	440	449	440	572	308	440	442.84	1.08	0	-1266	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	120	-3.11	0.37	12	0.01	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20241216	382	17.28	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
26	20250311	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-3	5	-0.68	43265674	99806	153.98	443	449	420	575	311	443	433.50	1.11	0	-7230	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.37	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
27	20250311	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	1	2	0.23	42753070	98641	152.18	443	449	420	575	311	443	433.42	1.11	0	-7125	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	119	-3.08	0.36	12	0.37	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
28	20250311	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	2	2	0.45	42197523	97381	150.24	443	449	420	575	311	443	433.32	1.11	0	-6010	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	119	-3.09	0.37	12	0.36	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
29	20250311	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-3	5	-0.68	40545670	93631	144.45	443	449	420	575	311	443	433.04	1.11	0	-5823	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.35	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
30	20250311	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-1	5	-0.23	39298118	90789	140.07	443	449	420	575	311	443	432.85	1.11	0	-4757	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.07	0.36	12	0.34	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
31	20250311	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-10	5	-2.26	30349520	70397	108.61	443	443	420	575	311	443	431.12	1.11	0	-4720	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	116	-3.01	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
32	20250311	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-13	5	-2.93	18018701	41824	64.53	443	443	420	575	311	443	430.82	1.11	0	-3874	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	115	-2.99	0.35	12	0.16	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
33	20250311	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	-7	5	-1.58	1597240	3614	5.58	443	443	435	575	311	443	441.96	1.11	0	-731	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	116	-3.03	0.36	12	0.01	-144.00	1219.00	898	20240306	-51.45	382	20241205	14.14	698	-37.54	20250102	419	4.06	20250211	898	-51.45	20241216	382	14.14	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
34	20250310	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	-6	5	-1.34	28489093	64787	34.72	448	449	436	583	315	449	439.73	1.13	0	-6365	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.08	0.36	12	0.24	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
35	20250310	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-7	5	-1.56	27513698	62586	33.54	448	449	436	583	315	449	439.61	1.13	0	-5759	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.07	0.36	12	0.23	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
36	20250310	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-8	5	-1.78	25775662	58638	31.42	448	449	436	583	315	449	439.57	1.13	0	-5581	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.22	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
37	20250310	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	-5	5	-1.11	23485421	53457	28.65	448	449	436	583	315	449	439.33	1.13	0	-4793	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	119	-3.08	0.36	12	0.20	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
38	20250310	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	-4	5	-0.89	21095424	48103	25.78	448	448	436	583	315	449	438.55	1.13	0	-5055	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	119	-3.09	0.37	12	0.18	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
39	20250310	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	-11	5	-2.45	18552097	42340	22.69	448	448	436	583	315	449	438.17	1.13	0	-2161	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	117	-3.04	0.36	12	0.16	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
40	20250310	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-9	5	-2.00	13208272	30136	16.15	448	448	436	583	315	449	438.29	1.13	0	-3190	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.11	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
41	20250310	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-9	5	-2.00	373556	840	0.45	448	448	440	583	315	449	444.71	1.13	0	-634	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.00	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
42	20250307	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-13	5	-2.81	84046635	186597	168.62	462	467	431	600	324	462	450.42	1.13	0	1616	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	120	-3.12	0.37	12	0.70	-144.00	1219.00	898	20240306	-50.00	382	20241205	17.54	698	-35.67	20250102	419	7.16	20250211	898	-50.00	20241216	382	17.54	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
43	20250307	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-21	5	-4.55	78728622	174563	157.75	462	467	431	600	324	462	451.00	1.13	0	3680	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	118	-3.06	0.36	12	0.65	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
44	20250307	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-6	5	-1.30	37803739	81877	73.99	462	467	455	600	324	462	461.71	1.13	0	-7963	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	122	-3.17	0.37	12	0.31	-144.00	1219.00	898	20240306	-49.22	382	20241205	19.37	698	-34.67	20250102	419	8.83	20250211	898	-49.22	20241216	382	19.37	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
45	20250307	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-3	5	-0.65	36361546	78728	71.14	462	467	455	600	324	462	461.86	1.13	0	-5419	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	123	-3.19	0.38	12	0.29	-144.00	1219.00	898	20240306	-48.89	382	20241205	20.16	698	-34.24	20250102	419	9.55	20250211	898	-48.89	20241216	382	20.16	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
46	20250307	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-2	5	-0.43	32422064	70128	63.37	462	467	458	600	324	462	462.33	1.13	0	-3126	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	123	-3.19	0.38	12	0.26	-144.00	1219.00	898	20240306	-48.78	382	20241205	20.42	698	-34.10	20250102	419	9.79	20250211	898	-48.78	20241216	382	20.42	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
47	20250307	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	3	2	0.65	20731411	44722	40.41	462	467	458	600	324	462	463.56	1.13	0	-1475	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	124	-3.23	0.38	12	0.17	-144.00	1219.00	898	20240306	-48.22	382	20241205	21.73	698	-33.38	20250102	419	10.98	20250211	898	-48.22	20241216	382	21.73	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
48	20250307	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	4	2	0.87	19378512	41811	37.78	462	467	458	600	324	462	463.48	1.13	0	-573	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	125	-3.24	0.38	12	0.16	-144.00	1219.00	898	20240306	-48.11	382	20241205	21.99	698	-33.24	20250102	419	11.22	20250211	898	-48.11	20241216	382	21.99	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
49	20250307	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	-4	5	-0.87	8085364	17512	15.83	462	462	458	600	324	462	461.70	1.13	0	1737	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	122	-3.18	0.38	12	0.07	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20241216	382	19.90	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
50	20250306	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	11	2	2.44	50464860	110659	99.23	451	469	443	586	316	451	456.04	1.14	0	-3560	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.21	0.38	12	0.41	-144.00	1219.00	898	20240306	-48.55	382	20241205	20.94	698	-33.81	20250102	419	10.26	20250211	898	-48.55	20240306	382	20.94	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
51	20250306	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	10	2	2.22	43356629	95264	85.43	451	469	443	586	316	451	455.12	1.14	0	-2751	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.20	0.38	12	0.36	-144.00	1219.00	898	20240306	-48.66	382	20241205	20.68	698	-33.95	20250102	419	10.02	20250211	898	-48.66	20240306	382	20.68	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
52	20250306	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	12	2	2.66	39069077	85997	77.12	451	469	443	586	316	451	454.31	1.14	0	-2417	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	124	-3.22	0.38	12	0.32	-144.00	1219.00	898	20240306	-48.44	382	20241205	21.20	698	-33.67	20250102	419	10.50	20250211	898	-48.44	20240306	382	21.20	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
53	20250306	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	8	2	1.77	31868812	70369	63.10	451	469	443	586	316	451	452.88	1.14	0	-785	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.19	0.38	12	0.26	-144.00	1219.00	898	20240306	-48.89	382	20241205	20.16	698	-34.24	20250102	419	9.55	20250211	898	-48.89	20240306	382	20.16	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
54	20250306	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	3	2	0.67	22190649	48880	43.83	451	469	447	586	316	451	453.98	1.14	0	-882	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	121	-3.15	0.37	12	0.18	-144.00	1219.00	898	20240306	-49.44	382	20241205	18.85	698	-34.96	20250102	419	8.35	20250211	898	-49.44	20240306	382	18.85	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
55	20250306	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	6	2	1.33	21223321	46754	41.93	451	469	447	586	316	451	453.94	1.14	0	-520	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	122	-3.17	0.37	12	0.17	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
56	20250306	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	1	2	0.22	17224603	37932	34.02	451	469	447	586	316	451	454.09	1.14	0	-274	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	121	-3.14	0.37	12	0.14	-144.00	1219.00	898	20240306	-49.67	382	20241205	18.32	698	-35.24	20250102	419	7.88	20250211	898	-49.67	20240306	382	18.32	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
57	20250306	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	-4	5	-0.89	1550321	3429	3.07	451	461	447	586	316	451	452.12	1.14	0	-391	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.01	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20240306	382	17.02	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
58	20250305	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	11	2	2.50	50686130	111515	110.94	440	470	439	572	308	440	454.52	1.15	0	-3311	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	120	-3.13	0.37	12	0.42	-144.00	1219.00	898	20240306	-49.78	382	20241205	18.06	698	-35.39	20250102	419	7.64	20250211	898	-49.78	20240306	382	18.06	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
59	20250305	150448	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	18	2	4.09	48502376	106714	106.16	440	470	439	572	308	440	454.51	1.15	0	-2957	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.18	0.38	12	0.40	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20240306	382	19.90	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
60	20250305	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	43467730	95629	95.14	440	470	439	572	308	440	454.55	1.15	0	-10873	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.36	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
61	20250305	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	31654252	69510	69.15	440	470	439	572	308	440	455.39	1.15	0	-9905	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.26	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
62	20250305	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	28424302	62451	62.13	440	470	439	572	308	440	455.15	1.15	0	-8311	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.23	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
63	20250305	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	18	2	4.09	21945297	48212	47.96	440	470	439	572	308	440	455.18	1.15	0	-7204	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.18	0.38	12	0.18	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20240306	382	19.90	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
64	20250305	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	16	2	3.64	16862521	37153	36.96	440	470	439	572	308	440	453.87	1.15	0	-4802	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.14	-144.00	1219.00	898	20240306	-49.22	382	20241205	19.37	698	-34.67	20250102	419	8.83	20250211	898	-49.22	20240306	382	19.37	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
65	20250305	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	0	3	0.00	3130590	7115	7.08	440	440	439	572	308	440	440.00	1.15	0	1155	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.03	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20240306	382	15.18	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
66	20250304	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-10	5	-2.22	44577967	100519	65.20	450	450	432	585	315	450	443.48	1.17	0	-4796	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	118	-3.06	0.36	12	0.38	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20240306	382	15.18	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
67	20250304	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	-4	5	-0.89	43924413	99037	64.23	450	450	432	585	315	450	443.52	1.17	0	-4775	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.37	-144.00	1219.00	898	20240306	-50.33	382	20241205	16.75	698	-36.10	20250102	419	6.44	20250211	898	-50.33	20240306	382	16.75	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
68	20250304	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	-3	5	-0.67	43744947	98631	63.97	450	450	432	585	315	450	443.52	1.17	0	-4775	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.37	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20240306	382	17.02	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
69	20250304	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-1	5	-0.22	39098237	88228	57.22	450	450	432	585	315	450	443.15	1.17	0	-5416	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	120	-3.12	0.37	12	0.33	-144.00	1219.00	898	20240306	-50.00	382	20241205	17.54	698	-35.67	20250102	419	7.16	20250211	898	-50.00	20240306	382	17.54	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
70	20250304	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-8	5	-1.78	35735279	80725	52.36	450	450	432	585	315	450	442.68	1.17	0	-4608	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	118	-3.07	0.36	12	0.30	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20240306	382	15.71	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
71	20250304	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-2	5	-0.44	30513886	69045	44.78	450	450	432	585	315	450	441.94	1.17	0	-4358	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	120	-3.11	0.37	12	0.26	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20240306	382	17.28	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
72	20250304	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	437	-13	5	-2.89	17518646	39631	25.70	450	450	432	585	315	450	442.04	1.17	0	-4990	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	117	-3.03	0.36	12	0.15	-144.00	1219.00	898	20240306	-51.34	382	20241205	14.40	698	-37.39	20250102	419	4.30	20250211	898	-51.34	20240306	382	14.40	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
73	20250304	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-17	5	-3.78	3912419	8717	5.65	450	450	432	585	315	450	448.83	1.17	0	-814	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	116	-3.01	0.36	12	0.03	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20240306	382	13.35	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N