KissMeData/076080/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160706	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-43	5	-3.34	26507670	21063	83.71	1264	1278	1246	1675	903	1289	1258.77	0.76	724	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	282	-6.11	0.44	12	0.09	-204.00	2862.00	2740	20240314	-54.53	850	20241209	46.59	1532	-18.67	20250109	1045	19.23	20250102	2740	-54.53	20240314	850	46.59	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
3	20250228	150710	57	100.00	KOSDAQ	건설	N	N	N	N	N	1262	-27	5	-2.09	21818443	17304	68.77	1264	1278	1253	1675	903	1289	1260.89	0.76	1249	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	285	-6.19	0.44	12	0.08	-204.00	2862.00	2740	20240314	-53.94	850	20241209	48.47	1532	-17.62	20250109	1045	20.77	20250102	2740	-53.94	20240314	850	48.47	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
4	20250228	140711	57	100.00	KOSDAQ	건설	N	N	N	N	N	1263	-26	5	-2.02	19192860	15218	60.48	1264	1278	1254	1675	903	1289	1261.19	0.76	1095	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	285	-6.19	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.91	850	20241209	48.59	1532	-17.56	20250109	1045	20.86	20250102	2740	-53.91	20240314	850	48.59	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
5	20250228	130708	57	100.00	KOSDAQ	건설	N	N	N	N	N	1264	-25	5	-1.94	15316912	12139	48.25	1264	1278	1257	1675	903	1289	1261.79	0.76	1176	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	286	-6.20	0.44	12	0.05	-204.00	2862.00	2740	20240314	-53.87	850	20241209	48.71	1532	-17.49	20250109	1045	20.96	20250102	2740	-53.87	20240314	850	48.71	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
6	20250228	120705	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	-21	5	-1.63	14812786	11738	46.65	1264	1278	1257	1675	903	1289	1261.95	0.76	930	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	286	-6.22	0.44	12	0.05	-204.00	2862.00	2740	20240314	-53.72	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
7	20250228	110706	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-18	5	-1.40	5541937	4381	17.41	1264	1278	1260	1675	903	1289	1264.99	0.76	1081	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	287	-6.23	0.44	12	0.02	-204.00	2862.00	2740	20240314	-53.61	850	20241209	49.53	1532	-17.04	20250109	1045	21.63	20250102	2740	-53.61	20240314	850	49.53	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
8	20250228	100705	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-18	5	-1.40	4297900	3397	13.50	1264	1278	1260	1675	903	1289	1265.20	0.76	1079	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	287	-6.23	0.44	12	0.02	-204.00	2862.00	2740	20240314	-53.61	850	20241209	49.53	1532	-17.04	20250109	1045	21.63	20250102	2740	-53.61	20240314	850	49.53	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
9	20250228	090708	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	-11	5	-0.85	1762858	1396	5.55	1264	1278	1260	1675	903	1289	1262.79	0.76	794	1299	1293	1285	1279	1271	1297	1283	113	386	500	850	1	1	22594156	289	-6.26	0.45	12	0.01	-204.00	2862.00	2740	20240314	-53.36	850	20241209	50.35	1532	-16.58	20250109	1045	22.30	20250102	2740	-53.36	20240314	850	50.35	20241209	0.44	N	076080	500	112 억	171055	N	N	N	N
10	20250227	160701	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	-2	5	-0.15	30228881	23566	95.51	1277	1291	1277	1678	904	1291	1282.73	0.76	-221	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	291	-6.32	0.45	12	0.10	-204.00	2862.00	2740	20240314	-52.96	850	20241209	51.65	1532	-15.86	20250109	1045	23.35	20250102	2740	-52.96	20240314	850	51.65	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
11	20250227	150659	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-5	5	-0.39	25659110	20014	81.12	1277	1291	1277	1678	904	1291	1282.06	0.76	588	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	291	-6.30	0.45	12	0.09	-204.00	2862.00	2740	20240314	-53.07	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2740	-53.07	20240314	850	51.29	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
12	20250227	140702	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-5	5	-0.39	25641115	20000	81.06	1277	1291	1277	1678	904	1291	1282.06	0.76	588	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	291	-6.30	0.45	12	0.09	-204.00	2862.00	2740	20240314	-53.07	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2740	-53.07	20240314	850	51.29	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
13	20250227	130700	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-6	5	-0.46	13748431	10727	43.48	1277	1291	1277	1678	904	1291	1281.67	0.76	854	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	290	-6.30	0.45	12	0.05	-204.00	2862.00	2740	20240314	-53.10	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2740	-53.10	20240314	850	51.18	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
14	20250227	120658	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-6	5	-0.46	13253710	10342	41.92	1277	1291	1277	1678	904	1291	1281.54	0.76	968	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	290	-6.30	0.45	12	0.05	-204.00	2862.00	2740	20240314	-53.10	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2740	-53.10	20240314	850	51.18	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
15	20250227	110704	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-5	5	-0.39	10544862	8225	33.34	1277	1291	1277	1678	904	1291	1282.05	0.76	880	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	291	-6.30	0.45	12	0.04	-204.00	2862.00	2740	20240314	-53.07	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2740	-53.07	20240314	850	51.29	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
16	20250227	100722	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	-2	5	-0.15	5313063	4141	16.78	1277	1291	1277	1678	904	1291	1283.04	0.76	720	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	291	-6.32	0.45	12	0.02	-204.00	2862.00	2740	20240314	-52.96	850	20241209	51.65	1532	-15.86	20250109	1045	23.35	20250102	2740	-52.96	20240314	850	51.65	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
17	20250227	090724	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	-13	5	-1.01	2608446	2039	8.26	1277	1291	1277	1678	904	1291	1279.28	0.76	773	1317	1304	1287	1274	1257	1310	1280	113	387	500	850	1	1	22594156	289	-6.26	0.45	12	0.01	-204.00	2862.00	2740	20240314	-53.36	850	20241209	50.35	1532	-16.58	20250109	1045	22.30	20250102	2740	-53.36	20240314	850	50.35	20241209	0.44	N	076080	500	112 억	171276	N	N	N	N
18	20250226	160700	57	100.00	KOSDAQ	건설	N	N	N	N	N	1291	12	2	0.94	28094740	21958	42.01	1272	1300	1270	1662	896	1279	1279.47	0.76	-1336	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	292	-6.33	0.45	12	0.10	-204.00	2862.00	2740	20240314	-52.88	850	20241209	51.88	1532	-15.73	20250109	1045	23.54	20250102	2740	-52.88	20240314	850	51.88	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
19	20250226	150703	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	4	2	0.31	25408928	19870	38.02	1272	1300	1270	1662	896	1279	1278.76	0.76	-1336	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	290	-6.29	0.45	12	0.09	-204.00	2862.00	2740	20240314	-53.18	850	20241209	50.94	1532	-16.25	20250109	1045	22.78	20250102	2740	-53.18	20240314	850	50.94	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
20	20250226	140702	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	1	2	0.08	16973889	13266	25.38	1272	1300	1270	1662	896	1279	1279.50	0.76	-933	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	289	-6.27	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
21	20250226	130700	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	1	2	0.08	12701736	9916	18.97	1272	1300	1272	1662	896	1279	1280.93	0.76	-823	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	289	-6.27	0.45	12	0.04	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
22	20250226	120701	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	2	2	0.16	9534096	7429	14.21	1272	1300	1272	1662	896	1279	1283.36	0.76	-1326	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	289	-6.28	0.45	12	0.03	-204.00	2862.00	2740	20240314	-53.25	850	20241209	50.71	1532	-16.38	20250109	1045	22.58	20250102	2740	-53.25	20240314	850	50.71	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
23	20250226	110700	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	3	2	0.23	5434085	4223	8.08	1272	1300	1272	1662	896	1279	1286.78	0.76	-1077	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	290	-6.28	0.45	12	0.02	-204.00	2862.00	2740	20240314	-53.21	850	20241209	50.82	1532	-16.32	20250109	1045	22.68	20250102	2740	-53.21	20240314	850	50.82	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
24	20250226	100658	57	100.00	KOSDAQ	건설	N	N	N	N	N	1283	4	2	0.31	5153532	4004	7.66	1272	1300	1272	1662	896	1279	1287.10	0.76	-1002	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	290	-6.29	0.45	12	0.02	-204.00	2862.00	2740	20240314	-53.18	850	20241209	50.94	1532	-16.25	20250109	1045	22.78	20250102	2740	-53.18	20240314	850	50.94	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
25	20250226	090705	57	100.00	KOSDAQ	건설	N	N	N	N	N	1297	18	2	1.41	2336273	1810	3.46	1272	1300	1272	1662	896	1279	1290.76	0.76	-506	1299	1289	1275	1265	1251	1282	1258	113	383	500	840	1	1	22594156	293	-6.36	0.45	12	0.01	-204.00	2862.00	2740	20240314	-52.66	850	20241209	52.59	1532	-15.34	20250109	1045	24.11	20250102	2740	-52.66	20240314	850	52.59	20241209	0.44	N	076080	500	112 억	172612	N	N	N	N
26	20250225	160655	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	43	2	3.48	66015781	51897	200.74	1285	1285	1261	1606	866	1236	1272.05	0.78	-3076	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	289	-6.27	0.45	12	0.23	-204.00	2862.00	2740	20240314	-53.32	850	20241209	50.47	1532	-16.51	20250109	1045	22.39	20250102	2740	-53.32	20240314	850	50.47	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
27	20250225	150657	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	39	2	3.16	54181655	42637	164.92	1285	1285	1261	1606	866	1236	1270.77	0.78	-2935	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	288	-6.25	0.45	12	0.19	-204.00	2862.00	2740	20240314	-53.47	850	20241209	50.00	1532	-16.78	20250109	1045	22.01	20250102	2740	-53.47	20240314	850	50.00	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
28	20250225	140655	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	36	2	2.91	43390070	34158	132.12	1285	1285	1261	1606	866	1236	1270.28	0.78	-2911	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	287	-6.24	0.44	12	0.15	-204.00	2862.00	2740	20240314	-53.58	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2740	-53.58	20240314	850	49.65	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
29	20250225	130658	57	100.00	KOSDAQ	건설	N	N	N	N	N	1267	31	2	2.51	40788788	32111	124.21	1285	1285	1261	1606	866	1236	1270.24	0.78	-2868	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	286	-6.21	0.44	12	0.14	-204.00	2862.00	2740	20240314	-53.76	850	20241209	49.06	1532	-17.30	20250109	1045	21.24	20250102	2740	-53.76	20240314	850	49.06	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
30	20250225	120654	57	100.00	KOSDAQ	건설	N	N	N	N	N	1273	37	2	2.99	37944670	29866	115.52	1285	1285	1261	1606	866	1236	1270.50	0.78	-2930	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	288	-6.24	0.44	12	0.13	-204.00	2862.00	2740	20240314	-53.54	850	20241209	49.76	1532	-16.91	20250109	1045	21.82	20250102	2740	-53.54	20240314	850	49.76	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
31	20250225	110655	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	34	2	2.75	27283422	21476	83.07	1285	1285	1261	1606	866	1236	1270.41	0.78	-3879	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	287	-6.23	0.44	12	0.10	-204.00	2862.00	2740	20240314	-53.65	850	20241209	49.41	1532	-17.10	20250109	1045	21.53	20250102	2740	-53.65	20240314	850	49.41	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
32	20250225	100653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1264	28	2	2.27	21058161	16563	64.07	1285	1285	1261	1606	866	1236	1271.40	0.78	-3879	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	286	-6.20	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.87	850	20241209	48.71	1532	-17.49	20250109	1045	20.96	20250102	2740	-53.87	20240314	850	48.71	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
33	20250225	090659	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	38	2	3.07	6521088	5119	19.80	1285	1285	1261	1606	866	1236	1273.90	0.78	-2630	1257	1246	1240	1229	1223	1252	1235	113	370	500	810	1	1	22594156	288	-6.25	0.45	12	0.02	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.44	N	076080	500	112 억	175213	N	N	N	N
34	20250224	160651	57	100.00	KOSDAQ	건설	N	N	N	N	N	1236	-16	5	-1.28	26650727	21473	65.15	1234	1251	1234	1627	877	1252	1241.13	0.77	965	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	279	-6.06	0.43	12	0.10	-204.00	2862.00	2740	20240314	-54.89	850	20241209	45.41	1532	-19.32	20250109	1045	18.28	20250102	2740	-54.89	20240314	850	45.41	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
35	20250224	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	1245	-7	5	-0.56	26040062	20979	63.65	1234	1251	1234	1627	877	1252	1241.24	0.77	1424	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	281	-6.10	0.44	12	0.09	-204.00	2862.00	2740	20240314	-54.56	850	20241209	46.47	1532	-18.73	20250109	1045	19.14	20250102	2740	-54.56	20240314	850	46.47	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
36	20250224	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-6	5	-0.48	18435149	14837	45.02	1234	1251	1234	1627	877	1252	1242.51	0.77	739	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	282	-6.11	0.44	12	0.07	-204.00	2862.00	2740	20240314	-54.53	850	20241209	46.59	1532	-18.67	20250109	1045	19.23	20250102	2740	-54.53	20240314	850	46.59	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
37	20250224	130651	57	100.00	KOSDAQ	건설	N	N	N	N	N	1245	-7	5	-0.56	13896063	11186	33.94	1234	1251	1234	1627	877	1252	1242.27	0.77	813	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	281	-6.10	0.44	12	0.05	-204.00	2862.00	2740	20240314	-54.56	850	20241209	46.47	1532	-18.73	20250109	1045	19.14	20250102	2740	-54.56	20240314	850	46.47	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
38	20250224	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1240	-12	5	-0.96	10270164	8272	25.10	1234	1251	1234	1627	877	1252	1241.56	0.77	813	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	280	-6.08	0.43	12	0.04	-204.00	2862.00	2740	20240314	-54.74	850	20241209	45.88	1532	-19.06	20250109	1045	18.66	20250102	2740	-54.74	20240314	850	45.88	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
39	20250224	110646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1246	-6	5	-0.48	9957513	8020	24.33	1234	1251	1234	1627	877	1252	1241.59	0.77	813	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	282	-6.11	0.44	12	0.04	-204.00	2862.00	2740	20240314	-54.53	850	20241209	46.59	1532	-18.67	20250109	1045	19.23	20250102	2740	-54.53	20240314	850	46.59	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
40	20250224	100647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1239	-13	5	-1.04	8027888	6472	19.64	1234	1251	1234	1627	877	1252	1240.40	0.77	813	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	280	-6.07	0.43	12	0.03	-204.00	2862.00	2740	20240314	-54.78	850	20241209	45.76	1532	-19.13	20250109	1045	18.56	20250102	2740	-54.78	20240314	850	45.76	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
41	20250224	090652	57	100.00	KOSDAQ	건설	N	N	N	N	N	1251	-1	5	-0.08	2814662	2269	6.88	1234	1251	1234	1627	877	1252	1240.49	0.77	-271	1269	1260	1255	1246	1241	1258	1244	113	375	500	820	1	1	22594156	283	-6.13	0.44	12	0.01	-204.00	2862.00	2740	20240314	-54.34	850	20241209	47.18	1532	-18.34	20250109	1045	19.71	20250102	2740	-54.34	20240314	850	47.18	20241209	0.44	N	076080	500	112 억	174248	N	N	N	N
42	20250221	160646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1252	-1	5	-0.08	38033308	30266	113.17	1256	1264	1250	1628	878	1253	1256.63	0.77	-660	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	283	-6.14	0.44	12	0.13	-204.00	2862.00	2740	20240314	-54.31	850	20241209	47.29	1532	-18.28	20250109	1045	19.81	20250102	2740	-54.31	20240314	850	47.29	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
43	20250221	150648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1254	1	2	0.08	34368098	27340	102.22	1256	1264	1250	1628	878	1253	1257.06	0.77	-600	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	283	-6.15	0.44	12	0.12	-204.00	2862.00	2740	20240314	-54.23	850	20241209	47.53	1532	-18.15	20250109	1045	20.00	20250102	2740	-54.23	20240314	850	47.53	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
44	20250221	140647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1253	0	3	0.00	32604602	25933	96.96	1256	1264	1250	1628	878	1253	1257.26	0.77	-600	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	283	-6.14	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.27	850	20241209	47.41	1532	-18.21	20250109	1045	19.90	20250102	2740	-54.27	20240314	850	47.41	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
45	20250221	130647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1254	1	2	0.08	28998180	23055	86.20	1256	1264	1250	1628	878	1253	1257.78	0.77	-626	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	283	-6.15	0.44	12	0.10	-204.00	2862.00	2740	20240314	-54.23	850	20241209	47.53	1532	-18.15	20250109	1045	20.00	20250102	2740	-54.23	20240314	850	47.53	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
46	20250221	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1254	1	2	0.08	28612555	22747	85.05	1256	1264	1250	1628	878	1253	1257.86	0.77	-626	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	283	-6.15	0.44	12	0.10	-204.00	2862.00	2740	20240314	-54.23	850	20241209	47.53	1532	-18.15	20250109	1045	20.00	20250102	2740	-54.23	20240314	850	47.53	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
47	20250221	110644	57	100.00	KOSDAQ	건설	N	N	N	N	N	1255	2	2	0.16	25054450	19906	74.43	1256	1264	1251	1628	878	1253	1258.64	0.77	190	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	284	-6.15	0.44	12	0.09	-204.00	2862.00	2740	20240314	-54.20	850	20241209	47.65	1532	-18.08	20250109	1045	20.10	20250102	2740	-54.20	20240314	850	47.65	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
48	20250221	100646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1255	2	2	0.16	22455350	17835	66.69	1256	1264	1251	1628	878	1253	1259.06	0.77	186	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	284	-6.15	0.44	12	0.08	-204.00	2862.00	2740	20240314	-54.20	850	20241209	47.65	1532	-18.08	20250109	1045	20.10	20250102	2740	-54.20	20240314	850	47.65	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
49	20250221	090647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1263	10	2	0.80	625764	497	1.86	1256	1264	1256	1628	878	1253	1259.08	0.77	-1	1289	1270	1260	1241	1231	1266	1237	113	375	500	820	1	1	22594156	285	-6.19	0.44	12	0.00	-204.00	2862.00	2740	20240314	-53.91	850	20241209	48.59	1532	-17.56	20250109	1045	20.86	20250102	2740	-53.91	20240314	850	48.59	20241209	0.44	N	076080	500	112 억	174908	N	N	N	N
50	20250220	160643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1253	3	2	0.24	33068029	26336	64.54	1279	1279	1250	1625	875	1250	1255.62	0.79	-2503	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	283	-6.14	0.44	12	0.12	-204.00	2862.00	2740	20240314	-54.27	850	20241209	47.41	1532	-18.21	20250109	1045	19.90	20250102	2740	-54.27	20240314	850	47.41	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
51	20250220	150645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1252	2	2	0.16	32312660	25733	63.06	1279	1279	1250	1625	875	1250	1255.69	0.79	-2504	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	283	-6.14	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.31	850	20241209	47.29	1532	-18.28	20250109	1045	19.81	20250102	2740	-54.31	20240314	850	47.29	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
52	20250220	140645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1251	1	2	0.08	31157055	24809	60.80	1279	1279	1250	1625	875	1250	1255.88	0.79	-2504	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	283	-6.13	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.34	850	20241209	47.18	1532	-18.34	20250109	1045	19.71	20250102	2740	-54.34	20240314	850	47.18	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
53	20250220	130642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1256	6	2	0.48	30622966	24382	59.75	1279	1279	1250	1625	875	1250	1255.97	0.79	-2330	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	284	-6.16	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.16	850	20241209	47.76	1532	-18.02	20250109	1045	20.19	20250102	2740	-54.16	20240314	850	47.76	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
54	20250220	120643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1256	6	2	0.48	30493598	24279	59.50	1279	1279	1250	1625	875	1250	1255.97	0.79	-2330	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	284	-6.16	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.16	850	20241209	47.76	1532	-18.02	20250109	1045	20.19	20250102	2740	-54.16	20240314	850	47.76	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
55	20250220	110643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1257	7	2	0.56	6552220	5174	12.68	1279	1279	1250	1625	875	1250	1266.37	0.79	-2165	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	284	-6.16	0.44	12	0.02	-204.00	2862.00	2740	20240314	-54.12	850	20241209	47.88	1532	-17.95	20250109	1045	20.29	20250102	2740	-54.12	20240314	850	47.88	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
56	20250220	100642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1256	6	2	0.48	5842353	4608	11.29	1279	1279	1250	1625	875	1250	1267.87	0.79	-2025	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	284	-6.16	0.44	12	0.02	-204.00	2862.00	2740	20240314	-54.16	850	20241209	47.76	1532	-18.02	20250109	1045	20.19	20250102	2740	-54.16	20240314	850	47.76	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
57	20250220	090647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	29	2	2.32	121505	95	0.23	1279	1279	1279	1625	875	1250	1279.00	0.79	0	1302	1276	1262	1236	1222	1289	1249	113	375	500	820	1	1	22594156	289	-6.27	0.45	12	0.00	-204.00	2862.00	2740	20240314	-53.32	850	20241209	50.47	1532	-16.51	20250109	1045	22.39	20250102	2740	-53.32	20240314	850	50.47	20241209	0.45	N	076080	500	112 억	177411	N	N	N	N
58	20250219	160641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-11	5	-0.87	51342570	40805	99.48	1248	1288	1248	1639	883	1261	1258.24	0.78	49	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	282	-6.13	0.44	12	0.18	-204.00	2862.00	2740	20240314	-54.38	850	20241209	47.06	1532	-18.41	20250109	1045	19.62	20250102	2740	-54.38	20240314	850	47.06	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
59	20250219	150643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1256	-5	5	-0.40	47980222	38116	92.93	1248	1288	1248	1639	883	1261	1258.79	0.78	228	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	284	-6.16	0.44	12	0.17	-204.00	2862.00	2740	20240314	-54.16	850	20241209	47.76	1532	-18.02	20250109	1045	20.19	20250102	2740	-54.16	20240314	850	47.76	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
60	20250219	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-1	5	-0.08	43076343	34209	83.40	1248	1288	1248	1639	883	1261	1259.21	0.78	-135	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	285	-6.18	0.44	12	0.15	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
61	20250219	130641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1251	-10	5	-0.79	40724877	32334	78.83	1248	1288	1248	1639	883	1261	1259.51	0.78	506	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	283	-6.13	0.44	12	0.14	-204.00	2862.00	2740	20240314	-54.34	850	20241209	47.18	1532	-18.34	20250109	1045	19.71	20250102	2740	-54.34	20240314	850	47.18	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
62	20250219	120640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-1	5	-0.08	35626684	28271	68.92	1248	1288	1248	1639	883	1261	1260.18	0.78	603	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	285	-6.18	0.44	12	0.13	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
63	20250219	110641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-1	5	-0.08	33773031	26799	65.33	1248	1288	1248	1639	883	1261	1260.23	0.78	571	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	285	-6.18	0.44	12	0.12	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
64	20250219	100641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-1	5	-0.08	25561575	20273	49.42	1248	1288	1248	1639	883	1261	1260.87	0.78	556	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	285	-6.18	0.44	12	0.09	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
65	20250219	090642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	27	2	2.14	904923	722	1.76	1248	1288	1248	1639	883	1261	1253.36	0.78	-180	1321	1291	1268	1238	1215	1306	1253	113	378	500	830	1	1	22594156	291	-6.31	0.45	12	0.00	-204.00	2862.00	2740	20240314	-52.99	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2740	-52.99	20240314	850	51.53	20241209	0.45	N	076080	500	112 억	177362	N	N	N	N
66	20250218	160639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	1	2	0.08	51674276	41015	171.95	1245	1298	1245	1638	882	1260	1259.89	0.79	-457	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	285	-6.18	0.44	12	0.18	-204.00	2862.00	2740	20240314	-53.98	850	20241209	48.35	1532	-17.69	20250109	1045	20.67	20250102	2740	-53.98	20240314	850	48.35	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
67	20250218	150640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	5	2	0.40	49256319	39097	163.91	1245	1298	1245	1638	882	1260	1259.85	0.79	-7	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	286	-6.20	0.44	12	0.17	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
68	20250218	140641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	5	2	0.40	35829639	28463	119.33	1245	1298	1245	1638	882	1260	1258.81	0.79	-43	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	286	-6.20	0.44	12	0.13	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
69	20250218	130638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	5	2	0.40	28207472	22420	93.99	1245	1298	1245	1638	882	1260	1258.14	0.79	824	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	286	-6.20	0.44	12	0.10	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
70	20250218	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	5	2	0.40	18594973	14802	62.06	1245	1298	1245	1638	882	1260	1256.25	0.79	-70	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	286	-6.20	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
71	20250218	110638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	5	2	0.40	14726701	11734	49.19	1245	1298	1245	1638	882	1260	1255.05	0.79	-372	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	286	-6.20	0.44	12	0.05	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
72	20250218	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-10	5	-0.79	5291838	4205	17.63	1245	1298	1245	1638	882	1260	1258.46	0.79	571	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	282	-6.13	0.44	12	0.02	-204.00	2862.00	2740	20240314	-54.38	850	20241209	47.06	1532	-18.41	20250109	1045	19.62	20250102	2740	-54.38	20240314	850	47.06	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
73	20250218	090640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1291	31	2	2.46	2593161	2064	8.65	1245	1298	1245	1638	882	1260	1256.38	0.79	-37	1312	1286	1269	1243	1226	1299	1256	113	378	500	830	1	1	22594156	292	-6.33	0.45	12	0.01	-204.00	2862.00	2740	20240314	-52.88	850	20241209	51.88	1532	-15.73	20250109	1045	23.54	20250102	2740	-52.88	20240314	850	51.88	20241209	0.45	N	076080	500	112 억	177820	N	N	N	N
74	20250217	160638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	5	2	0.40	30142353	23812	140.87	1255	1295	1252	1631	879	1255	1265.85	0.79	-1108	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	285	-6.18	0.44	12	0.11	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
75	20250217	150637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	5	2	0.40	29090955	22975	135.91	1255	1295	1255	1631	879	1255	1266.20	0.79	-1089	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	285	-6.18	0.44	12	0.10	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
76	20250217	140637	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	13	2	1.04	27725345	21888	129.48	1255	1295	1255	1631	879	1255	1266.69	0.79	-1114	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	286	-6.22	0.44	12	0.10	-204.00	2862.00	2740	20240314	-53.72	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
77	20250217	130638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	15	2	1.20	20397780	16106	95.28	1255	1295	1255	1631	879	1255	1266.47	0.79	-1006	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	287	-6.23	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.65	850	20241209	49.41	1532	-17.10	20250109	1045	21.53	20250102	2740	-53.65	20240314	850	49.41	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
78	20250217	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	13	2	1.04	20027199	15814	93.55	1255	1295	1255	1631	879	1255	1266.42	0.79	-1021	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	286	-6.22	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.72	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
79	20250217	110638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1267	12	2	0.96	19588793	15468	91.50	1255	1295	1255	1631	879	1255	1266.41	0.79	-1017	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	286	-6.21	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.76	850	20241209	49.06	1532	-17.30	20250109	1045	21.24	20250102	2740	-53.76	20240314	850	49.06	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
80	20250217	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1269	14	2	1.12	17339918	13685	80.96	1255	1295	1255	1631	879	1255	1267.07	0.79	-1020	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	287	-6.22	0.44	12	0.06	-204.00	2862.00	2740	20240314	-53.69	850	20241209	49.29	1532	-17.17	20250109	1045	21.44	20250102	2740	-53.69	20240314	850	49.29	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
81	20250217	090638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	25	2	1.99	2351268	1828	10.81	1255	1295	1255	1631	879	1255	1286.25	0.79	-347	1294	1274	1260	1240	1226	1267	1233	113	376	500	820	1	1	22594156	289	-6.27	0.45	12	0.01	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.45	N	076080	500	112 억	178890	N	N	N	N
82	20250214	160634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1255	-25	5	-1.95	21271209	16902	101.31	1267	1280	1246	1664	896	1280	1258.50	0.79	35	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	284	-6.15	0.44	12	0.07	-204.00	2862.00	2740	20240314	-54.20	850	20241209	47.65	1532	-18.08	20250109	1045	20.10	20250102	2740	-54.20	20240314	850	47.65	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
83	20250214	150633	57	100.00	KOSDAQ	건설	N	N	N	N	N	1261	-19	5	-1.48	21054088	16729	100.27	1267	1280	1246	1664	896	1280	1258.54	0.79	35	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	285	-6.18	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.98	850	20241209	48.35	1532	-17.69	20250109	1045	20.67	20250102	2740	-53.98	20240314	850	48.35	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
84	20250214	140634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1263	-17	5	-1.33	19568377	15549	93.20	1267	1280	1246	1664	896	1280	1258.50	0.79	855	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	285	-6.19	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.91	850	20241209	48.59	1532	-17.56	20250109	1045	20.86	20250102	2740	-53.91	20240314	850	48.59	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
85	20250214	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	-12	5	-0.94	18528682	14721	88.23	1267	1280	1246	1664	896	1280	1258.66	0.79	822	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	286	-6.22	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.72	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
86	20250214	120634	57	100.00	KOSDAQ	건설	N	N	N	N	N	1258	-22	5	-1.72	16947188	13464	80.70	1267	1280	1246	1664	896	1280	1258.70	0.79	857	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	284	-6.17	0.44	12	0.06	-204.00	2862.00	2740	20240314	-54.09	850	20241209	48.00	1532	-17.89	20250109	1045	20.38	20250102	2740	-54.09	20240314	850	48.00	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
87	20250214	110631	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	-15	5	-1.17	13204096	10497	62.92	1267	1280	1246	1664	896	1280	1257.89	0.79	965	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	286	-6.20	0.44	12	0.05	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
88	20250214	100632	57	100.00	KOSDAQ	건설	N	N	N	N	N	1265	-15	5	-1.17	10362535	8238	49.38	1267	1280	1246	1664	896	1280	1257.89	0.79	1368	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	286	-6.20	0.44	12	0.04	-204.00	2862.00	2740	20240314	-53.83	850	20241209	48.82	1532	-17.43	20250109	1045	21.05	20250102	2740	-53.83	20240314	850	48.82	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
89	20250214	090635	57	100.00	KOSDAQ	건설	N	N	N	N	N	1279	-1	5	-0.08	953289	751	4.50	1267	1280	1266	1664	896	1280	1269.36	0.79	319	1322	1301	1276	1255	1230	1303	1257	113	384	500	840	1	1	22594156	289	-6.27	0.45	12	0.00	-204.00	2862.00	2740	20240314	-53.32	850	20241209	50.47	1532	-16.51	20250109	1045	22.39	20250102	2740	-53.32	20240314	850	50.47	20241209	0.45	N	076080	500	112 억	178855	N	N	N	N
90	20250213	160628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	0	3	0.00	21204487	16672	98.27	1280	1297	1251	1664	896	1280	1271.86	0.80	-1269	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.27	0.45	12	0.07	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
91	20250213	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	0	3	0.00	21049607	16551	97.56	1280	1297	1251	1664	896	1280	1271.80	0.80	-1263	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.27	0.45	12	0.07	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
92	20250213	140627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	0	3	0.00	19372160	15236	89.81	1280	1297	1251	1664	896	1280	1271.47	0.80	-1135	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.27	0.45	12	0.07	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
93	20250213	130627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1277	-3	5	-0.23	17187079	13525	79.72	1280	1297	1251	1664	896	1280	1270.76	0.80	-952	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.26	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.39	850	20241209	50.24	1532	-16.64	20250109	1045	22.20	20250102	2740	-53.39	20240314	850	50.24	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
94	20250213	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	1	2	0.08	17029826	13402	79.00	1280	1297	1251	1664	896	1280	1270.69	0.80	-932	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.28	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.25	850	20241209	50.71	1532	-16.38	20250109	1045	22.58	20250102	2740	-53.25	20240314	850	50.71	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
95	20250213	110625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1281	1	2	0.08	16615555	13077	77.08	1280	1297	1251	1664	896	1280	1270.59	0.80	-1168	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	289	-6.28	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.25	850	20241209	50.71	1532	-16.38	20250109	1045	22.58	20250102	2740	-53.25	20240314	850	50.71	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
96	20250213	100629	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-6	5	-0.47	13110766	10331	60.90	1280	1297	1251	1664	896	1280	1269.07	0.80	-74	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	288	-6.25	0.45	12	0.05	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
97	20250213	090624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	4	2	0.31	175772	137	0.81	1280	1287	1280	1664	896	1280	1283.01	0.80	44	1326	1302	1289	1265	1252	1296	1259	113	384	500	840	1	1	22594156	290	-6.29	0.45	12	0.00	-204.00	2862.00	2740	20240314	-53.14	850	20241209	51.06	1532	-16.19	20250109	1045	22.87	20250102	2740	-53.14	20240314	850	51.06	20241209	0.45	N	076080	500	112 억	180124	N	N	N	N
98	20250212	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1280	2	2	0.16	21696827	16843	58.65	1312	1313	1276	1661	895	1278	1288.18	0.80	-1312	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	289	-6.27	0.45	12	0.07	-204.00	2862.00	2740	20240314	-53.28	850	20241209	50.59	1532	-16.45	20250109	1045	22.49	20250102	2740	-53.28	20240314	850	50.59	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
99	20250212	150624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	8	2	0.63	21173899	16435	57.23	1312	1313	1276	1661	895	1278	1288.34	0.80	-1093	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	291	-6.30	0.45	12	0.07	-204.00	2862.00	2740	20240314	-53.07	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2740	-53.07	20240314	850	51.29	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
100	20250212	140624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	10	2	0.78	21118593	16392	57.08	1312	1313	1276	1661	895	1278	1288.35	0.80	-1093	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	291	-6.31	0.45	12	0.07	-204.00	2862.00	2740	20240314	-52.99	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2740	-52.99	20240314	850	51.53	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
101	20250212	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1282	4	2	0.31	17347037	13449	46.83	1312	1313	1276	1661	895	1278	1289.84	0.80	-1095	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	290	-6.28	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.21	850	20241209	50.82	1532	-16.32	20250109	1045	22.68	20250102	2740	-53.21	20240314	850	50.82	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
102	20250212	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	11	2	0.86	16059863	12445	43.34	1312	1313	1276	1661	895	1278	1290.47	0.80	-1294	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	291	-6.32	0.45	12	0.06	-204.00	2862.00	2740	20240314	-52.96	850	20241209	51.65	1532	-15.86	20250109	1045	23.35	20250102	2740	-52.96	20240314	850	51.65	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
103	20250212	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	10	2	0.78	15749719	12203	42.50	1312	1313	1276	1661	895	1278	1290.64	0.80	-1294	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	291	-6.31	0.45	12	0.05	-204.00	2862.00	2740	20240314	-52.99	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2740	-52.99	20240314	850	51.53	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
104	20250212	100623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1287	9	2	0.70	8242544	6369	22.18	1312	1313	1276	1661	895	1278	1294.17	0.80	-794	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	291	-6.31	0.45	12	0.03	-204.00	2862.00	2740	20240314	-53.03	850	20241209	51.41	1532	-15.99	20250109	1045	23.16	20250102	2740	-53.03	20240314	850	51.41	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
105	20250212	090626	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-2	5	-0.16	5638935	4343	15.12	1312	1313	1276	1661	895	1278	1298.40	0.80	-134	1375	1326	1285	1236	1195	1351	1261	113	383	500	840	1	1	22594156	288	-6.25	0.45	12	0.02	-204.00	2862.00	2740	20240314	-53.43	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2740	-53.43	20240314	850	50.12	20241209	0.45	N	076080	500	112 억	181436	N	N	N	N
106	20250211	160625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1278	19	2	1.51	36273859	28509	180.17	1259	1334	1244	1636	882	1259	1272.37	0.81	-2400	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	289	-6.26	0.45	12	0.13	-204.00	2862.00	2740	20240314	-53.36	850	20241209	50.35	1532	-16.58	20250109	1045	22.30	20250102	2740	-53.36	20240314	850	50.35	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
107	20250211	150624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1277	18	2	1.43	34096311	26802	169.39	1259	1334	1244	1636	882	1259	1272.16	0.81	-2039	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	289	-6.26	0.45	12	0.12	-204.00	2862.00	2740	20240314	-53.39	850	20241209	50.24	1532	-16.64	20250109	1045	22.20	20250102	2740	-53.39	20240314	850	50.24	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
108	20250211	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	1	2	0.08	24626138	19324	122.13	1259	1334	1244	1636	882	1259	1274.38	0.81	-2071	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	285	-6.18	0.44	12	0.09	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
109	20250211	130623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1268	9	2	0.71	23839810	18700	118.18	1259	1334	1244	1636	882	1259	1274.86	0.81	-2439	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	286	-6.22	0.44	12	0.08	-204.00	2862.00	2740	20240314	-53.72	850	20241209	49.18	1532	-17.23	20250109	1045	21.34	20250102	2740	-53.72	20240314	850	49.18	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
110	20250211	120623	57	100.00	KOSDAQ	건설	N	N	N	N	N	1267	8	2	0.64	20212986	15835	100.08	1259	1334	1244	1636	882	1259	1276.48	0.81	-2440	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	286	-6.21	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.76	850	20241209	49.06	1532	-17.30	20250109	1045	21.24	20250102	2740	-53.76	20240314	850	49.06	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
111	20250211	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1269	10	2	0.79	19491130	15263	96.46	1259	1334	1244	1636	882	1259	1277.02	0.81	-2361	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	287	-6.22	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.69	850	20241209	49.29	1532	-17.17	20250109	1045	21.44	20250102	2740	-53.69	20240314	850	49.29	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
112	20250211	100625	57	100.00	KOSDAQ	건설	N	N	N	N	N	1270	11	2	0.87	11685714	9092	57.46	1259	1334	1244	1636	882	1259	1285.27	0.81	-1850	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	287	-6.23	0.44	12	0.04	-204.00	2862.00	2740	20240314	-53.65	850	20241209	49.41	1532	-17.10	20250109	1045	21.53	20250102	2740	-53.65	20240314	850	49.41	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
113	20250211	090627	57	100.00	KOSDAQ	건설	N	N	N	N	N	1259	0	3	0.00	712378	566	3.58	1259	1259	1244	1636	882	1259	1258.62	0.81	-127	1321	1289	1250	1218	1179	1270	1199	113	377	500	830	1	1	22594156	284	-6.17	0.44	12	0.00	-204.00	2862.00	2740	20240314	-54.05	850	20241209	48.12	1532	-17.82	20250109	1045	20.48	20250102	2740	-54.05	20240314	850	48.12	20241209	0.45	N	076080	500	112 억	183803	N	N	N	N
114	20250210	160621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1259	-25	5	-1.95	19830433	15820	39.23	1282	1282	1211	1669	899	1284	1253.50	0.81	-178	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	284	-6.17	0.44	12	0.07	-204.00	2862.00	2740	20240314	-54.05	850	20241209	48.12	1532	-17.82	20250109	1045	20.48	20250102	2740	-54.05	20240314	850	48.12	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
115	20250210	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	-12	5	-0.93	19157529	15286	37.90	1282	1282	1211	1669	899	1284	1253.27	0.81	-153	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	287	-6.24	0.44	12	0.07	-204.00	2862.00	2740	20240314	-53.58	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2740	-53.58	20240314	850	49.65	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
116	20250210	140620	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-10	5	-0.78	15557646	12453	30.88	1282	1282	1211	1669	899	1284	1249.31	0.81	694	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	288	-6.25	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
117	20250210	130621	57	100.00	KOSDAQ	건설	N	N	N	N	N	1260	-24	5	-1.87	14463255	11591	28.74	1282	1282	1211	1669	899	1284	1247.80	0.81	1195	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	285	-6.18	0.44	12	0.05	-204.00	2862.00	2740	20240314	-54.01	850	20241209	48.24	1532	-17.75	20250109	1045	20.57	20250102	2740	-54.01	20240314	850	48.24	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
118	20250210	120618	57	100.00	KOSDAQ	건설	N	N	N	N	N	1271	-13	5	-1.01	14069947	11282	27.97	1282	1282	1211	1669	899	1284	1247.11	0.81	1206	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	287	-6.23	0.44	12	0.05	-204.00	2862.00	2740	20240314	-53.61	850	20241209	49.53	1532	-17.04	20250109	1045	21.63	20250102	2740	-53.61	20240314	850	49.53	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
119	20250210	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-8	5	-0.62	13916107	11160	27.67	1282	1282	1211	1669	899	1284	1246.96	0.81	1197	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	288	-6.25	0.45	12	0.05	-204.00	2862.00	2740	20240314	-53.43	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2740	-53.43	20240314	850	50.12	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
120	20250210	100617	57	100.00	KOSDAQ	건설	N	N	N	N	N	1250	-34	5	-2.65	6808242	5485	13.60	1282	1282	1211	1669	899	1284	1241.25	0.81	-200	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	282	-6.13	0.44	12	0.02	-204.00	2862.00	2740	20240314	-54.38	850	20241209	47.06	1532	-18.41	20250109	1045	19.62	20250102	2740	-54.38	20240314	850	47.06	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
121	20250210	090614	57	100.00	KOSDAQ	건설	N	N	N	N	N	1248	-36	5	-2.80	2539678	2060	5.11	1282	1282	1211	1669	899	1284	1232.85	0.81	-14	1374	1329	1292	1247	1210	1310	1228	113	385	500	840	1	1	22594156	282	-6.12	0.44	12	0.01	-204.00	2862.00	2740	20240314	-54.45	850	20241209	46.82	1532	-18.54	20250109	1045	19.43	20250102	2740	-54.45	20240314	850	46.82	20241209	0.45	N	076080	500	112 억	183951	N	N	N	N
122	20250207	160610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-22	5	-1.68	51754124	40326	164.01	1306	1337	1255	1697	915	1306	1283.39	0.84	-5728	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	290	-6.29	0.45	12	0.18	-204.00	2862.00	2740	20240314	-53.14	850	20241209	51.06	1532	-16.19	20250109	1045	22.87	20250102	2740	-53.14	20240314	850	51.06	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
123	20250207	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-21	5	-1.61	50334248	39220	159.52	1306	1337	1255	1697	915	1306	1283.38	0.84	-5625	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	290	-6.30	0.45	12	0.17	-204.00	2862.00	2740	20240314	-53.10	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2740	-53.10	20240314	850	51.18	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
124	20250207	140610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1284	-22	5	-1.68	41011049	31940	129.91	1306	1337	1255	1697	915	1306	1284.00	0.84	-4723	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	290	-6.29	0.45	12	0.14	-204.00	2862.00	2740	20240314	-53.14	850	20241209	51.06	1532	-16.19	20250109	1045	22.87	20250102	2740	-53.14	20240314	850	51.06	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
125	20250207	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-21	5	-1.61	38319371	29844	121.38	1306	1337	1255	1697	915	1306	1283.99	0.84	-4767	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	290	-6.30	0.45	12	0.13	-204.00	2862.00	2740	20240314	-53.10	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2740	-53.10	20240314	850	51.18	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
126	20250207	120610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-32	5	-2.45	36527159	28452	115.72	1306	1337	1255	1697	915	1306	1283.82	0.84	-3675	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	288	-6.25	0.45	12	0.13	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
127	20250207	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1285	-21	5	-1.61	31375190	24430	99.36	1306	1337	1255	1697	915	1306	1284.29	0.84	-1749	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	290	-6.30	0.45	12	0.11	-204.00	2862.00	2740	20240314	-53.10	850	20241209	51.18	1532	-16.12	20250109	1045	22.97	20250102	2740	-53.10	20240314	850	51.18	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
128	20250207	100610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-32	5	-2.45	24295223	18904	76.89	1306	1337	1255	1697	915	1306	1285.19	0.84	-924	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	288	-6.25	0.45	12	0.08	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
129	20250207	090613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-30	5	-2.30	18037732	13972	56.83	1306	1337	1255	1697	915	1306	1290.99	0.84	-1847	1351	1328	1301	1278	1251	1340	1290	113	391	500	860	1	1	22594156	288	-6.25	0.45	12	0.06	-204.00	2862.00	2740	20240314	-53.43	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2740	-53.43	20240314	850	50.12	20241209	0.45	N	076080	500	112 억	189655	N	N	N	N
130	20250206	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1306	6	2	0.46	22985662	17764	95.23	1300	1324	1274	1690	910	1300	1293.94	0.85	-2183	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	295	-6.40	0.46	12	0.08	-204.00	2862.00	2740	20240314	-52.34	850	20241209	53.65	1532	-14.75	20250109	1045	24.98	20250102	2740	-52.34	20240314	850	53.65	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
131	20250206	150558	57	100.00	KOSDAQ	건설	N	N	N	N	N	1294	-6	5	-0.46	16992800	13134	70.41	1300	1324	1274	1690	910	1300	1293.80	0.85	-2049	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	292	-6.34	0.45	12	0.06	-204.00	2862.00	2740	20240314	-52.77	850	20241209	52.24	1532	-15.54	20250109	1045	23.83	20250102	2740	-52.77	20240314	850	52.24	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
132	20250206	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	1286	-14	5	-1.08	13994380	10808	57.94	1300	1324	1274	1690	910	1300	1294.82	0.85	-1457	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	291	-6.30	0.45	12	0.05	-204.00	2862.00	2740	20240314	-53.07	850	20241209	51.29	1532	-16.06	20250109	1045	23.06	20250102	2740	-53.07	20240314	850	51.29	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
133	20250206	130557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	-5	5	-0.38	9836329	7566	40.56	1300	1324	1274	1690	910	1300	1300.07	0.85	-974	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	293	-6.35	0.45	12	0.03	-204.00	2862.00	2740	20240314	-52.74	850	20241209	52.35	1532	-15.47	20250109	1045	23.92	20250102	2740	-52.74	20240314	850	52.35	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
134	20250206	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	-5	5	-0.38	9828559	7560	40.53	1300	1324	1274	1690	910	1300	1300.07	0.85	-968	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	293	-6.35	0.45	12	0.03	-204.00	2862.00	2740	20240314	-52.74	850	20241209	52.35	1532	-15.47	20250109	1045	23.92	20250102	2740	-52.74	20240314	850	52.35	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
135	20250206	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	-5	5	-0.38	9229313	7094	38.03	1300	1324	1274	1690	910	1300	1301.00	0.85	-1281	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	293	-6.35	0.45	12	0.03	-204.00	2862.00	2740	20240314	-52.74	850	20241209	52.35	1532	-15.47	20250109	1045	23.92	20250102	2740	-52.74	20240314	850	52.35	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
136	20250206	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1317	17	2	1.31	4907440	3781	20.27	1300	1324	1274	1690	910	1300	1297.92	0.85	-174	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	298	-6.46	0.46	12	0.02	-204.00	2862.00	2740	20240314	-51.93	850	20241209	54.94	1532	-14.03	20250109	1045	26.03	20250102	2740	-51.93	20240314	850	54.94	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
137	20250206	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	1276	-24	5	-1.85	1452506	1120	6.00	1300	1324	1274	1690	910	1300	1296.88	0.85	-129	1360	1329	1289	1258	1218	1310	1239	113	390	500	850	1	1	22594156	288	-6.25	0.45	12	0.00	-204.00	2862.00	2740	20240314	-53.43	850	20241209	50.12	1532	-16.71	20250109	1045	22.11	20250102	2740	-53.43	20240314	850	50.12	20241209	0.45	N	076080	500	112 억	191808	N	N	N	N
138	20250205	160549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1300	12	2	0.93	23650650	18578	49.54	1320	1320	1249	1674	902	1288	1273.05	0.85	-498	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	294	-6.37	0.45	12	0.08	-204.00	2862.00	2740	20240314	-52.55	850	20241209	52.94	1532	-15.14	20250109	1045	24.40	20250102	2740	-52.55	20240314	850	52.94	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
139	20250205	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	-16	5	-1.24	21923831	17249	46.00	1320	1320	1249	1674	902	1288	1271.02	0.85	-412	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	287	-6.24	0.44	12	0.08	-204.00	2862.00	2740	20240314	-53.58	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2740	-53.58	20240314	850	49.65	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
140	20250205	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	-16	5	-1.24	16518181	12945	34.52	1320	1320	1249	1674	902	1288	1276.03	0.85	-828	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	287	-6.24	0.44	12	0.06	-204.00	2862.00	2740	20240314	-53.58	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2740	-53.58	20240314	850	49.65	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
141	20250205	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1272	-16	5	-1.24	12869179	10055	26.81	1320	1320	1249	1674	902	1288	1279.88	0.85	-733	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	287	-6.24	0.44	12	0.04	-204.00	2862.00	2740	20240314	-53.58	850	20241209	49.65	1532	-16.97	20250109	1045	21.72	20250102	2740	-53.58	20240314	850	49.65	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
142	20250205	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1274	-14	5	-1.09	9651768	7513	20.04	1320	1320	1249	1674	902	1288	1284.68	0.85	-1056	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	288	-6.25	0.45	12	0.03	-204.00	2862.00	2740	20240314	-53.50	850	20241209	49.88	1532	-16.84	20250109	1045	21.91	20250102	2740	-53.50	20240314	850	49.88	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
143	20250205	110551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1289	1	2	0.08	6748004	5235	13.96	1320	1320	1249	1674	902	1288	1289.02	0.85	-902	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	291	-6.32	0.45	12	0.02	-204.00	2862.00	2740	20240314	-52.96	850	20241209	51.65	1532	-15.86	20250109	1045	23.35	20250102	2740	-52.96	20240314	850	51.65	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
144	20250205	100556	57	100.00	KOSDAQ	건설	N	N	N	N	N	1295	7	2	0.54	6273122	4864	12.97	1320	1320	1249	1674	902	1288	1289.70	0.85	-977	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	293	-6.35	0.45	12	0.02	-204.00	2862.00	2740	20240314	-52.74	850	20241209	52.35	1532	-15.47	20250109	1045	23.92	20250102	2740	-52.74	20240314	850	52.35	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
145	20250205	090600	57	100.00	KOSDAQ	건설	N	N	N	N	N	1319	31	2	2.41	1073063	842	2.25	1320	1320	1249	1674	902	1288	1274.42	0.85	-7	1332	1309	1287	1264	1242	1321	1276	113	386	500	850	1	1	22594156	298	-6.47	0.46	12	0.00	-204.00	2862.00	2740	20240314	-51.86	850	20241209	55.18	1532	-13.90	20250109	1045	26.22	20250102	2740	-51.86	20240314	850	55.18	20241209	0.45	N	076080	500	112 억	192306	N	N	N	N
146	20250204	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1288	12	2	0.94	48161022	37498	191.24	1277	1310	1265	1658	894	1276	1284.36	0.85	-778	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	291	-6.31	0.45	12	0.17	-204.00	2862.00	2750	20240122	-53.16	850	20241209	51.53	1532	-15.93	20250109	1045	23.25	20250102	2740	-52.99	20240314	850	51.53	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
147	20250204	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1290	14	2	1.10	47495218	36980	188.60	1277	1310	1265	1658	894	1276	1284.35	0.85	-718	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	291	-6.32	0.45	12	0.16	-204.00	2862.00	2750	20240122	-53.09	850	20241209	51.76	1532	-15.80	20250109	1045	23.44	20250102	2740	-52.92	20240314	850	51.76	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
148	20250204	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1273	-3	5	-0.24	37502654	29142	148.62	1277	1310	1265	1658	894	1276	1286.89	0.85	-2232	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	288	-6.24	0.44	12	0.13	-204.00	2862.00	2750	20240122	-53.71	850	20241209	49.76	1532	-16.91	20250109	1045	21.82	20250102	2740	-53.54	20240314	850	49.76	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
149	20250204	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1293	17	2	1.33	31627940	24546	125.18	1277	1310	1265	1658	894	1276	1288.52	0.85	-2162	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	292	-6.34	0.45	12	0.11	-204.00	2862.00	2750	20240122	-52.98	850	20241209	52.12	1532	-15.60	20250109	1045	23.73	20250102	2740	-52.81	20240314	850	52.12	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
150	20250204	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1310	34	2	2.66	27428666	21295	108.60	1277	1310	1265	1658	894	1276	1288.03	0.85	-2159	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	296	-6.42	0.46	12	0.09	-204.00	2862.00	2750	20240122	-52.36	850	20241209	54.12	1532	-14.49	20250109	1045	25.36	20250102	2740	-52.19	20240314	850	54.12	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
151	20250204	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	1275	-1	5	-0.08	3718161	2918	14.88	1277	1281	1265	1658	894	1276	1274.22	0.85	-1492	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	288	-6.25	0.45	12	0.01	-204.00	2862.00	2750	20240122	-53.64	850	20241209	50.00	1532	-16.78	20250109	1045	22.01	20250102	2740	-53.47	20240314	850	50.00	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
152	20250204	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	1277	1	2	0.08	3493725	2742	13.98	1277	1281	1265	1658	894	1276	1274.15	0.85	-1490	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	289	-6.26	0.45	12	0.01	-204.00	2862.00	2750	20240122	-53.56	850	20241209	50.24	1532	-16.64	20250109	1045	22.20	20250102	2740	-53.39	20240314	850	50.24	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N
153	20250204	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1277	1	2	0.08	839354	661	3.37	1277	1277	1265	1658	894	1276	1269.82	0.85	-166	1296	1285	1266	1255	1236	1291	1261	113	382	500	840	1	1	22594156	289	-6.26	0.45	12	0.00	-204.00	2862.00	2750	20240122	-53.56	850	20241209	50.24	1532	-16.64	20250109	1045	22.20	20250102	2740	-53.39	20240314	850	50.24	20241209	0.45	N	076080	500	112 억	192684	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History