KissMeData/011370/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

59 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	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-8	5	-0.99	23615864	29578	91.01	806	806	795	1047	565	806	798.43	1.76	-8960	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	805	9.39	0.20	12	0.03	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
3	20250228	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-8	5	-0.99	23149882	28994	89.21	806	806	795	1047	565	806	798.44	1.76	-8865	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	805	9.39	0.20	12	0.03	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
4	20250228	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-9	5	-1.12	20334052	25463	78.35	806	806	795	1047	565	806	798.57	1.76	-6197	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	804	9.38	0.20	12	0.03	85.00	3969.00	930	20241219	-14.30	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
5	20250228	130307	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-9	5	-1.12	19173429	24008	73.87	806	806	795	1047	565	806	798.63	1.76	-5021	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	804	9.38	0.20	12	0.02	85.00	3969.00	930	20241219	-14.30	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
6	20250228	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-8	5	-0.99	14787065	18500	56.92	806	806	797	1047	565	806	799.30	1.76	-3626	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
7	20250228	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-6	5	-0.74	10873700	13593	41.82	806	806	798	1047	565	806	799.95	1.76	-3608	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
8	20250228	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-6	5	-0.74	3713914	4637	14.27	806	806	800	1047	565	806	800.93	1.76	-382	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
9	20250228	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-6	5	-0.74	221146	275	0.85	806	806	800	1047	565	806	804.17	1.76	-144	811	808	804	801	797	806	799	504	241	500	580	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1777375	N	N	N	N
10	20250227	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	3	2	0.37	26054450	32474	62.28	807	807	800	1043	563	803	802.31	1.76	568	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	813	9.48	0.20	12	0.03	85.00	3969.00	930	20241219	-13.33	705	20240806	14.33	875	-7.89	20250102	748	7.75	20250122	930	-13.33	20241219	705	14.33	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
11	20250227	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-1	5	-0.12	19186850	23944	45.92	807	807	800	1043	563	803	801.32	1.76	1067	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.02	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
12	20250227	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	0	3	0.00	15017761	18757	35.97	807	807	800	1043	563	803	800.65	1.76	1066	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.02	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
13	20250227	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	1	2	0.12	11975749	14956	28.68	807	807	800	1043	563	803	800.73	1.76	146	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
14	20250227	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	11949247	14923	28.62	807	807	800	1043	563	803	800.73	1.76	146	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
15	20250227	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	0	3	0.00	5887652	7353	14.10	807	807	800	1043	563	803	800.71	1.76	137	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.01	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
16	20250227	100314	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	2	2	0.25	5271992	6588	12.63	807	807	800	1043	563	803	800.24	1.76	181	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.01	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
17	20250227	090312	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	0	3	0.00	0	0	0.00	0	0	0	1043	563	803	0.00	1.76	0	812	807	803	798	794	805	796	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.00	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1776807	N	N	N	N
18	20250226	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	1	2	0.12	41899199	52142	37.72	808	808	799	1042	562	802	803.56	1.76	-646	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.05	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
19	20250226	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	0	3	0.00	37157913	46233	33.45	808	808	799	1042	562	802	803.71	1.76	-615	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.05	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
20	20250226	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	0	3	0.00	33016608	41088	29.72	808	808	799	1042	562	802	803.56	1.76	-512	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.04	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
21	20250226	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	3	2	0.37	26157014	32563	23.56	808	808	799	1042	562	802	803.27	1.76	-496	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.03	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
22	20250226	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	3	2	0.37	19065831	23753	17.18	808	808	799	1042	562	802	802.67	1.76	-501	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.02	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
23	20250226	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	3	2	0.37	14441538	18006	13.03	808	808	799	1042	562	802	802.04	1.76	157	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.02	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
24	20250226	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	0	3	0.00	11987284	14946	10.81	808	808	799	1042	562	802	802.04	1.76	342	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.01	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
25	20250226	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	0	3	0.00	3192914	3979	2.88	808	808	800	1042	562	802	802.44	1.76	546	812	807	802	797	792	809	799	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.00	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1777153	N	N	N	N
26	20250225	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-1	5	-0.12	110726855	138231	140.81	801	807	797	1043	563	803	801.03	1.76	866	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.14	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
27	20250225	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-1	5	-0.12	107378581	134054	136.56	801	807	797	1043	563	803	801.01	1.76	818	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.13	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
28	20250225	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	78554108	98001	99.83	801	807	797	1043	563	803	801.56	1.76	723	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.10	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
29	20250225	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	2	2	0.25	51631098	64435	65.64	801	807	797	1043	563	803	801.29	1.76	170	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.06	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
30	20250225	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	1	2	0.12	39551857	49409	50.33	801	804	797	1043	563	803	800.50	1.76	1149	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.05	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
31	20250225	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	20130363	25188	25.66	801	801	797	1043	563	803	799.20	1.76	1508	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.02	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
32	20250225	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-4	5	-0.50	5136480	6430	6.55	801	801	797	1043	563	803	798.83	1.76	-330	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.01	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
33	20250225	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	15218	19	0.02	801	801	800	1043	563	803	800.95	1.76	0	812	807	801	796	790	804	793	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1776287	N	N	N	N
34	20250224	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	-1	5	-0.12	78504961	98168	249.82	804	806	795	1045	563	804	799.70	1.80	-35959	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	810	9.45	0.20	12	0.10	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
35	20250224	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-3	5	-0.37	74667886	93385	237.65	804	806	795	1045	563	804	799.57	1.80	-33906	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	808	9.42	0.20	12	0.09	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
36	20250224	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-6	5	-0.75	56008973	70047	178.26	804	806	795	1045	563	804	799.59	1.80	-34132	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	805	9.39	0.20	12	0.07	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
37	20250224	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-2	5	-0.25	31605657	39441	100.37	804	806	797	1045	563	804	801.34	1.80	-10541	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	809	9.44	0.20	12	0.04	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
38	20250224	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	-1	5	-0.12	29135705	36365	92.54	804	806	797	1045	563	804	801.20	1.80	-10508	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	810	9.45	0.20	12	0.04	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
39	20250224	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-5	5	-0.62	22254897	27785	70.71	804	806	797	1045	563	804	800.97	1.80	-8526	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
40	20250224	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-3	5	-0.37	12921101	16115	41.01	804	806	799	1045	563	804	801.81	1.80	-1742	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	808	9.42	0.20	12	0.02	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
41	20250224	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	2290598	2849	7.25	804	806	804	1045	563	804	804.00	1.80	0	818	810	805	797	792	808	795	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.00	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1812247	N	N	N	N
42	20250221	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	3	2	0.37	31582163	39293	37.69	813	813	800	1041	561	801	803.76	1.80	-3049	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.04	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
43	20250221	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-1	5	-0.12	31155935	38763	37.18	813	813	800	1041	561	801	803.75	1.80	-3046	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
44	20250221	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	3	2	0.37	22714262	28249	27.09	813	813	800	1041	561	801	804.07	1.80	-3566	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.03	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
45	20250221	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	2	2	0.25	17075216	21229	20.36	813	813	800	1041	561	801	804.33	1.80	-3566	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.02	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
46	20250221	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	2	2	0.25	13997592	17394	16.68	813	813	800	1041	561	801	804.74	1.80	-942	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.02	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
47	20250221	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	3	2	0.37	10241737	12722	12.20	813	813	800	1041	561	801	805.04	1.80	-942	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
48	20250221	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	3	2	0.37	7493871	9296	8.92	813	813	800	1041	561	801	806.14	1.80	-756	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
49	20250221	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	4	2	0.50	3910652	4849	4.65	813	813	805	1041	561	801	806.49	1.80	448	813	806	796	789	779	810	793	504	240	500	570	1	1	100894865	812	9.47	0.20	12	0.00	85.00	3969.00	930	20241219	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.35	N	011370	500	504 억	1815296	N	N	N	N
50	20250220	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	1	2	0.12	83353868	104262	116.70	792	803	786	1040	560	800	799.46	1.80	1512	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	808	9.42	0.20	12	0.10	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
51	20250220	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	1	2	0.12	81518837	101971	114.13	792	803	786	1040	560	800	799.43	1.80	1279	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	808	9.42	0.20	12	0.10	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
52	20250220	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	2	2	0.25	75769297	94801	106.11	792	803	786	1040	560	800	799.25	1.80	751	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.09	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
53	20250220	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	53663875	67229	75.25	792	803	786	1040	560	800	798.23	1.80	703	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.07	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
54	20250220	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-1	5	-0.12	31838359	39988	44.76	792	803	786	1040	560	800	796.20	1.80	129	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
55	20250220	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	17709885	22293	24.95	792	803	786	1040	560	800	794.41	1.80	86	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.02	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
56	20250220	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	2	2	0.25	13284370	16771	18.77	792	802	786	1040	560	800	792.10	1.80	1177	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.02	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
57	20250220	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-5	5	-0.62	10479155	13249	14.83	792	795	786	1040	560	800	790.94	1.80	1610	814	806	798	790	782	803	787	504	240	500	570	1	1	100894865	802	9.35	0.20	12	0.01	85.00	3969.00	930	20241219	-14.52	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.35	N	011370	500	504 억	1813786	N	N	N	N
58	20250219	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	71226917	89040	224.17	804	806	790	1038	560	799	799.94	1.79	4381	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.09	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
59	20250219	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	56712404	70780	178.20	804	806	797	1038	560	799	801.25	1.79	4744	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.07	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
60	20250219	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	4	2	0.50	39942001	49798	125.38	804	806	797	1038	560	799	802.08	1.79	2653	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	810	9.45	0.20	12	0.05	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
61	20250219	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	5	2	0.63	33609830	41890	105.47	804	806	797	1038	560	799	802.34	1.79	1039	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	811	9.46	0.20	12	0.04	85.00	3969.00	930	20241219	-13.55	705	20240806	14.04	875	-8.11	20250102	748	7.49	20250122	930	-13.55	20241219	705	14.04	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
62	20250219	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	4	2	0.50	25698629	32029	80.64	804	806	797	1038	560	799	802.36	1.79	588	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	810	9.45	0.20	12	0.03	85.00	3969.00	930	20241219	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
63	20250219	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	7	2	0.88	21516940	26820	67.52	804	806	797	1038	560	799	802.27	1.79	568	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	813	9.48	0.20	12	0.03	85.00	3969.00	930	20241219	-13.33	705	20240806	14.33	875	-7.89	20250102	748	7.75	20250122	930	-13.33	20241219	705	14.33	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
64	20250219	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	0	3	0.00	14940214	18624	46.89	804	806	797	1038	560	799	802.20	1.79	627	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.02	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
65	20250219	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-2	5	-0.25	82805	103	0.26	804	804	797	1038	560	799	803.93	1.79	-15	814	806	800	792	786	803	789	504	239	500	570	1	1	100894865	804	9.38	0.20	12	0.00	85.00	3969.00	930	20241219	-14.30	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.35	N	011370	500	504 억	1809406	N	N	N	N
66	20250218	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	1	2	0.13	31762424	39709	70.04	808	808	794	1037	559	798	799.88	1.79	-1057	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
67	20250218	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	2	2	0.25	30456154	38074	67.16	808	808	794	1037	559	798	799.92	1.79	-979	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
68	20250218	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	1	2	0.13	23819949	29767	52.51	808	808	794	1037	559	798	800.21	1.79	-979	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
69	20250218	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	4	2	0.50	20786624	25975	45.82	808	808	794	1037	559	798	800.26	1.79	-950	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	809	9.44	0.20	12	0.03	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
70	20250218	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	3	2	0.38	20461845	25570	45.10	808	808	794	1037	559	798	800.23	1.79	-941	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	808	9.42	0.20	12	0.03	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
71	20250218	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	2	2	0.25	8304522	10392	18.33	808	808	794	1037	559	798	799.13	1.79	-276	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
72	20250218	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	2	2	0.25	8255656	10331	18.22	808	808	794	1037	559	798	799.11	1.79	-251	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
73	20250218	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-2	5	-0.25	735026	910	1.61	808	808	794	1037	559	798	807.72	1.79	-132	810	803	797	790	784	801	788	504	239	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	930	20241219	-14.41	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.35	N	011370	500	504 억	1810463	N	N	N	N
74	20250217	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-1	5	-0.13	45103439	56562	82.10	801	804	791	1038	560	799	797.42	1.79	1316	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	805	9.39	0.20	12	0.06	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
75	20250217	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-1	5	-0.13	43005617	53933	78.29	801	804	791	1038	560	799	797.39	1.79	1454	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	805	9.39	0.20	12	0.05	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
76	20250217	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-4	5	-0.50	37127272	46550	67.57	801	804	791	1038	560	799	797.58	1.79	1242	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	802	9.35	0.20	12	0.05	85.00	3969.00	930	20241219	-14.52	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
77	20250217	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	28356071	35493	51.52	801	804	791	1038	560	799	798.92	1.79	530	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
78	20250217	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	27549771	34484	50.05	801	804	791	1038	560	799	798.91	1.79	530	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.03	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
79	20250217	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-8	5	-1.00	24241206	30346	44.05	801	804	791	1038	560	799	798.83	1.79	-256	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	798	9.31	0.20	12	0.03	85.00	3969.00	930	20241219	-14.95	705	20240806	12.20	875	-9.60	20250102	748	5.75	20250122	930	-14.95	20241219	705	12.20	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
80	20250217	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-1	5	-0.13	18288385	22853	33.17	801	804	794	1038	560	799	800.26	1.79	-257	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
81	20250217	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	1614657	2017	2.93	801	804	800	1038	560	799	800.52	1.79	10	809	804	797	792	785	806	794	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.35	N	011370	500	504 억	1809148	N	N	N	N
82	20250214	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	11	2	1.40	54871179	68858	46.86	790	802	790	1024	552	788	796.87	1.79	-1771	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	806	9.40	0.20	12	0.07	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
83	20250214	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	9	2	1.14	51967336	65222	44.39	790	802	790	1024	552	788	796.78	1.79	-1660	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	804	9.38	0.20	12	0.06	85.00	3969.00	930	20241219	-14.30	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
84	20250214	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	6	2	0.76	42550824	53379	36.33	790	802	790	1024	552	788	797.15	1.79	-2315	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	801	9.34	0.20	12	0.05	85.00	3969.00	930	20241219	-14.62	705	20240806	12.62	875	-9.26	20250102	748	6.15	20250122	930	-14.62	20241219	705	12.62	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
85	20250214	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	10	2	1.27	34829290	43702	29.74	790	802	790	1024	552	788	796.97	1.79	-1526	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	805	9.39	0.20	12	0.04	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
86	20250214	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	8	2	1.02	29609420	37135	25.27	790	802	790	1024	552	788	797.35	1.79	-1502	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	803	9.36	0.20	12	0.04	85.00	3969.00	930	20241219	-14.41	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
87	20250214	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	10	2	1.27	13497436	16891	11.50	790	802	790	1024	552	788	799.09	1.79	-2974	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
88	20250214	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	10	2	1.27	9985309	12495	8.50	790	802	790	1024	552	788	799.14	1.79	-2374	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	805	9.39	0.20	12	0.01	85.00	3969.00	930	20241219	-14.19	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
89	20250214	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	11	2	1.40	1783349	2234	1.52	790	800	790	1024	552	788	798.28	1.79	-734	812	799	793	780	774	797	778	504	236	500	560	1	1	100894865	806	9.40	0.20	12	0.00	85.00	3969.00	930	20241219	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.35	N	011370	500	504 억	1810919	N	N	N	N
90	20250213	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-11	5	-1.38	116202889	145916	325.69	798	806	787	1038	560	799	796.37	1.84	-41543	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	795	9.27	0.20	12	0.14	85.00	3969.00	930	20241219	-15.27	705	20240806	11.77	875	-9.94	20250102	748	5.35	20250122	930	-15.27	20241219	705	11.77	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
91	20250213	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-3	5	-0.38	90637633	113628	253.62	798	806	787	1038	560	799	797.67	1.84	-18756	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	803	9.36	0.20	12	0.11	85.00	3969.00	930	20241219	-14.41	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
92	20250213	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-3	5	-0.38	81796369	102536	228.86	798	806	787	1038	560	799	797.73	1.84	-16570	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	803	9.36	0.20	12	0.10	85.00	3969.00	930	20241219	-14.41	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
93	20250213	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	2	2	0.25	76050488	95342	212.81	798	806	787	1038	560	799	797.66	1.84	-10593	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	808	9.42	0.20	12	0.09	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
94	20250213	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	3	2	0.38	70088570	87888	196.17	798	806	787	1038	560	799	797.48	1.84	-8343	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	809	9.44	0.20	12	0.09	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
95	20250213	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	3	2	0.38	21217213	26404	58.93	798	806	797	1038	560	799	803.56	1.84	-6047	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	809	9.44	0.20	12	0.03	85.00	3969.00	930	20241219	-13.76	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
96	20250213	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	1	2	0.13	5368469	6692	14.94	798	805	797	1038	560	799	802.22	1.84	-249	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	930	20241219	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
97	20250213	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	2	2	0.25	358792	449	1.00	798	801	797	1038	560	799	799.09	1.84	4	810	804	797	791	784	807	794	504	239	500	570	1	1	100894865	808	9.42	0.20	12	0.00	85.00	3969.00	930	20241219	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1852463	N	N	N	N
98	20250212	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-1	5	-0.12	34880808	43643	129.94	796	803	790	1040	560	800	799.23	1.84	-1859	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	930	20240130	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
99	20250212	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-1	5	-0.12	34269573	42878	127.66	796	803	790	1040	560	800	799.23	1.84	-1596	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	930	20240130	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
100	20250212	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	27054268	33813	100.67	796	803	795	1040	560	800	800.11	1.84	-1568	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.03	85.00	3969.00	930	20240130	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
101	20250212	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	18995960	23728	70.64	796	803	795	1040	560	800	800.57	1.84	-1568	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.02	85.00	3969.00	930	20240130	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
102	20250212	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	1	2	0.12	14429085	18022	53.66	796	803	795	1040	560	800	800.64	1.84	-1568	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	808	9.42	0.20	12	0.02	85.00	3969.00	930	20240130	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
103	20250212	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-5	5	-0.62	3070793	3846	11.45	796	803	795	1040	560	800	798.44	1.84	-359	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	802	9.35	0.20	12	0.00	85.00	3969.00	930	20240130	-14.52	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
104	20250212	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	1	2	0.12	1080821	1355	4.03	796	803	796	1040	560	800	797.65	1.84	-6	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	808	9.42	0.20	12	0.00	85.00	3969.00	930	20240130	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
105	20250212	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-4	5	-0.50	19900	25	0.07	796	796	796	1040	560	800	796.00	1.84	-3	819	809	799	789	779	804	784	504	240	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	930	20240130	-14.41	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.34	N	011370	500	504 억	1854323	N	N	N	N
106	20250211	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	8	2	1.01	26772223	33545	73.98	809	809	789	1029	555	792	798.10	1.84	-2340	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	807	9.41	0.20	12	0.03	85.00	3969.00	930	20240130	-13.98	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
107	20250211	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	5	2	0.63	24540588	30755	67.83	809	809	789	1029	555	792	797.94	1.84	-1785	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	804	9.38	0.20	12	0.03	85.00	3969.00	930	20240130	-14.30	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
108	20250211	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	7	2	0.88	20935730	26231	57.85	809	809	789	1029	555	792	798.13	1.84	-1767	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	930	20240130	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
109	20250211	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	9	2	1.14	20727817	25971	57.28	809	809	789	1029	555	792	798.11	1.84	-1767	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	808	9.42	0.20	12	0.03	85.00	3969.00	930	20240130	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
110	20250211	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	9	2	1.14	19428851	24347	53.70	809	809	789	1029	555	792	798.00	1.84	-1647	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	808	9.42	0.20	12	0.02	85.00	3969.00	930	20240130	-13.87	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
111	20250211	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	13	2	1.64	16900891	21187	46.73	809	809	789	1029	555	792	797.70	1.84	-1648	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	812	9.47	0.20	12	0.02	85.00	3969.00	930	20240130	-13.44	705	20240806	14.18	875	-8.00	20250102	748	7.62	20250122	930	-13.44	20241219	705	14.18	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
112	20250211	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	7	2	0.88	3839831	4821	10.63	809	809	789	1029	555	792	796.48	1.84	-1942	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.00	85.00	3969.00	930	20240130	-14.09	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
113	20250211	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	11	2	1.39	307382	383	0.84	809	809	789	1029	555	792	802.56	1.84	-276	812	802	795	785	778	798	781	504	237	500	570	1	1	100894865	810	9.45	0.20	12	0.00	85.00	3969.00	930	20240130	-13.66	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.34	N	011370	500	504 억	1856544	N	N	N	N
114	20250210	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-10	5	-1.25	35990643	45286	158.03	804	805	788	1042	562	802	794.79	1.86	-15427	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	933	20240126	-15.11	705	20240806	12.34	875	-9.49	20250102	748	5.88	20250122	930	-14.84	20241219	705	12.34	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
115	20250210	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-8	5	-1.00	34418726	43302	151.10	804	805	788	1042	562	802	794.85	1.86	-14562	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	801	9.34	0.20	12	0.04	85.00	3969.00	933	20240126	-14.90	705	20240806	12.62	875	-9.26	20250102	748	6.15	20250122	930	-14.62	20241219	705	12.62	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
116	20250210	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-9	5	-1.12	32890508	41375	144.38	804	805	788	1042	562	802	794.94	1.86	-12746	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	933	20240126	-15.01	705	20240806	12.48	875	-9.37	20250102	748	6.02	20250122	930	-14.73	20241219	705	12.48	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
117	20250210	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-10	5	-1.25	32217956	40526	141.42	804	805	788	1042	562	802	794.99	1.86	-11898	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	933	20240126	-15.11	705	20240806	12.34	875	-9.49	20250102	748	5.88	20250122	930	-14.84	20241219	705	12.34	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
118	20250210	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-9	5	-1.12	22454519	28173	98.31	804	805	791	1042	562	802	797.02	1.86	-10305	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	933	20240126	-15.01	705	20240806	12.48	875	-9.37	20250102	748	6.02	20250122	930	-14.73	20241219	705	12.48	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
119	20250210	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-5	5	-0.62	12027236	15086	52.64	804	805	791	1042	562	802	797.24	1.86	-7698	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	804	9.38	0.20	12	0.01	85.00	3969.00	933	20240126	-14.58	705	20240806	13.05	875	-8.91	20250102	748	6.55	20250122	930	-14.30	20241219	705	13.05	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
120	20250210	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	1	2	0.12	1697334	2125	7.42	804	805	791	1042	562	802	798.75	1.86	-409	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.00	85.00	3969.00	933	20240126	-13.93	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
121	20250210	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-10	5	-1.25	409187	509	1.78	804	804	792	1042	562	802	803.90	1.86	-413	821	811	799	789	777	816	794	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.00	85.00	3969.00	933	20240126	-15.11	705	20240806	12.34	875	-9.49	20250102	748	5.88	20250122	930	-14.84	20241219	705	12.34	20240806	0.34	N	011370	500	504 억	1871975	N	N	N	N
122	20250207	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	6	2	0.75	22890194	28640	54.15	790	809	787	1034	558	796	799.24	1.86	-472	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	809	9.44	0.20	12	0.03	85.00	3969.00	933	20240126	-14.04	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
123	20250207	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	2	2	0.25	21195170	26525	50.15	790	809	787	1034	558	796	799.06	1.86	-405	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	805	9.39	0.20	12	0.03	85.00	3969.00	933	20240126	-14.47	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
124	20250207	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	7	2	0.88	20202669	25289	47.81	790	809	787	1034	558	796	798.87	1.86	224	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	810	9.45	0.20	12	0.03	85.00	3969.00	933	20240126	-13.93	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
125	20250207	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	4	2	0.50	18672292	23378	44.20	790	809	787	1034	558	796	798.71	1.86	1090	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	807	9.41	0.20	12	0.02	85.00	3969.00	933	20240126	-14.26	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
126	20250207	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	3	2	0.38	17177878	21507	40.66	790	809	787	1034	558	796	798.71	1.86	1769	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	806	9.40	0.20	12	0.02	85.00	3969.00	933	20240126	-14.36	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
127	20250207	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	6	2	0.75	12949510	16228	30.68	790	809	787	1034	558	796	797.97	1.86	2236	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	809	9.44	0.20	12	0.02	85.00	3969.00	933	20240126	-14.04	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
128	20250207	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	4	2	0.50	12049958	15105	28.56	790	809	787	1034	558	796	797.75	1.86	2266	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	933	20240126	-14.26	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
129	20250207	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-6	5	-0.75	14268	18	0.03	790	796	790	1034	558	796	792.67	1.86	-2	829	812	797	780	765	821	789	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.00	85.00	3969.00	933	20240126	-15.33	705	20240806	12.06	875	-9.71	20250102	748	5.61	20250122	930	-15.05	20241219	705	12.06	20240806	0.34	N	011370	500	504 억	1872448	N	N	N	N
130	20250206	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	6	2	0.76	42216299	52880	94.31	783	814	782	1027	553	790	798.34	1.86	-6650	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	803	9.36	0.20	12	0.05	85.00	3969.00	938	20240124	-15.14	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
131	20250206	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	6	2	0.76	41662283	52184	93.07	783	814	782	1027	553	790	798.37	1.86	-6578	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	803	9.36	0.20	12	0.05	85.00	3969.00	938	20240124	-15.14	705	20240806	12.91	875	-9.03	20250102	748	6.42	20250122	930	-14.41	20241219	705	12.91	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
132	20250206	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	10	2	1.27	37337870	46768	83.41	783	814	782	1027	553	790	798.36	1.86	-5227	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	807	9.41	0.20	12	0.05	85.00	3969.00	938	20240124	-14.71	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
133	20250206	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	8	2	1.01	36274973	45438	81.04	783	814	782	1027	553	790	798.34	1.86	-4473	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	805	9.39	0.20	12	0.05	85.00	3969.00	938	20240124	-14.93	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
134	20250206	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	13	2	1.65	34157242	42792	76.32	783	814	782	1027	553	790	798.22	1.86	-3501	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	810	9.45	0.20	12	0.04	85.00	3969.00	938	20240124	-14.39	705	20240806	13.90	875	-8.23	20250102	748	7.35	20250122	930	-13.66	20241219	705	13.90	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
135	20250206	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	10	2	1.27	30262585	37928	67.64	783	814	782	1027	553	790	797.90	1.86	-2064	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	938	20240124	-14.71	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
136	20250206	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	18	2	2.28	25944833	32538	58.03	783	814	782	1027	553	790	797.37	1.86	-2594	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	815	9.51	0.20	12	0.03	85.00	3969.00	938	20240124	-13.86	705	20240806	14.61	875	-7.66	20250102	748	8.02	20250122	930	-13.12	20241219	705	14.61	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
137	20250206	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-3	5	-0.38	91007	116	0.21	783	787	782	1027	553	790	784.54	1.86	0	804	797	793	786	782	795	784	504	237	500	560	1	1	100894865	794	9.26	0.20	12	0.00	85.00	3969.00	938	20240124	-16.10	705	20240806	11.63	875	-10.06	20250102	748	5.21	20250122	930	-15.38	20241219	705	11.63	20240806	0.34	N	011370	500	504 억	1878982	N	N	N	N
138	20250205	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-10	5	-1.25	44425198	56063	125.08	793	800	789	1040	560	800	792.42	1.87	-9482	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	797	9.29	0.20	12	0.06	85.00	3969.00	938	20240124	-15.78	705	20240806	12.06	875	-9.71	20250102	748	5.61	20250122	930	-15.05	20241219	705	12.06	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
139	20250205	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-5	5	-0.62	41224624	52013	116.04	793	800	789	1040	560	800	792.58	1.87	-5772	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	802	9.35	0.20	12	0.05	85.00	3969.00	938	20240124	-15.25	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
140	20250205	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-6	5	-0.75	40778705	51452	114.79	793	800	789	1040	560	800	792.56	1.87	-5393	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	801	9.34	0.20	12	0.05	85.00	3969.00	938	20240124	-15.35	705	20240806	12.62	875	-9.26	20250102	748	6.15	20250122	930	-14.62	20241219	705	12.62	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
141	20250205	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-5	5	-0.62	36164230	45632	101.81	793	800	789	1040	560	800	792.52	1.87	-3200	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	802	9.35	0.20	12	0.05	85.00	3969.00	938	20240124	-15.25	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
142	20250205	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-7	5	-0.88	31759991	40072	89.40	793	800	789	1040	560	800	792.57	1.87	-1263	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	938	20240124	-15.46	705	20240806	12.48	875	-9.37	20250102	748	6.02	20250122	930	-14.73	20241219	705	12.48	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
143	20250205	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-2	5	-0.25	29612786	37368	83.37	793	800	789	1040	560	800	792.46	1.87	-1012	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	805	9.39	0.20	12	0.04	85.00	3969.00	938	20240124	-14.93	705	20240806	13.19	875	-8.80	20250102	748	6.68	20250122	930	-14.19	20241219	705	13.19	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
144	20250205	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-7	5	-0.88	27639508	34894	77.85	793	800	789	1040	560	800	792.10	1.87	828	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	938	20240124	-15.46	705	20240806	12.48	875	-9.37	20250102	748	6.02	20250122	930	-14.73	20241219	705	12.48	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
145	20250205	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-8	5	-1.00	869559	1096	2.45	793	799	792	1040	560	800	793.39	1.87	934	812	805	797	790	782	809	794	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.00	85.00	3969.00	938	20240124	-15.57	705	20240806	12.34	875	-9.49	20250102	748	5.88	20250122	930	-14.84	20241219	705	12.34	20240806	0.34	N	011370	500	504 억	1888465	N	N	N	N
146	20250204	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	13	2	1.65	35812892	44822	42.10	791	804	789	1023	551	787	799.00	1.87	-1495	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	938	20240124	-14.71	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
147	20250204	150238	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	8	2	1.02	35370755	44269	41.58	791	804	789	1023	551	787	799.00	1.87	-1233	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	802	9.35	0.20	12	0.04	85.00	3969.00	938	20240124	-15.25	705	20240806	12.77	875	-9.14	20250102	748	6.28	20250122	930	-14.52	20241219	705	12.77	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
148	20250204	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	13	2	1.65	33415895	41812	39.27	791	804	789	1023	551	787	799.19	1.87	-1728	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	807	9.41	0.20	12	0.04	85.00	3969.00	938	20240124	-14.71	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
149	20250204	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	15	2	1.91	30583767	38269	35.94	791	804	789	1023	551	787	799.18	1.87	-2056	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	809	9.44	0.20	12	0.04	85.00	3969.00	938	20240124	-14.50	705	20240806	13.76	875	-8.34	20250102	748	7.22	20250122	930	-13.76	20241219	705	13.76	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
150	20250204	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	12	2	1.52	29333328	36710	34.48	791	804	789	1023	551	787	799.06	1.87	-2067	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	938	20240124	-14.82	705	20240806	13.33	875	-8.69	20250102	748	6.82	20250122	930	-14.09	20241219	705	13.33	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
151	20250204	110235	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	13	2	1.65	22464419	28109	26.40	791	804	789	1023	551	787	799.19	1.87	-2422	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	807	9.41	0.20	12	0.03	85.00	3969.00	938	20240124	-14.71	705	20240806	13.48	875	-8.57	20250102	748	6.95	20250122	930	-13.98	20241219	705	13.48	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
152	20250204	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	6	2	0.76	6315300	7910	7.43	791	802	789	1023	551	787	798.39	1.87	-2520	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	800	9.33	0.20	12	0.01	85.00	3969.00	938	20240124	-15.46	705	20240806	12.48	875	-9.37	20250102	748	6.02	20250122	930	-14.73	20241219	705	12.48	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N
153	20250204	090238	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	14	2	1.78	1614666	2034	1.91	791	801	789	1023	551	787	793.84	1.87	-441	805	795	778	768	751	801	774	504	236	500	560	1	1	100894865	808	9.42	0.20	12	0.00	85.00	3969.00	938	20240124	-14.61	705	20240806	13.62	875	-8.46	20250102	748	7.09	20250122	930	-13.87	20241219	705	13.62	20240806	0.34	N	011370	500	504 억	1889960	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History