KissMeData/042940/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

53 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-110	5	-2.64	40953345	9949	209.10	4170	4265	3995	5400	2915	4160	4116.33	-105	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	161	0.37	0.13	12	0.25	11033.00	30628.00	18500	20240315	-78.11	3700	20250217	9.46	5060	-19.96	20250114	3700	9.46	20250217	7460	-45.71	20241126	359	1028.13	20240313	N	042940	5000	199 억	N	N	N	N
3	20250225	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-110	5	-2.64	39900345	9689	203.64	4170	4265	3995	5400	2915	4160	4118.11	-15	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	161	0.37	0.13	12	0.24	11033.00	30628.00	18500	20240315	-78.11	3700	20250217	9.46	5060	-19.96	20250114	3700	9.46	20250217	7460	-45.71	20241126	359	1028.13	20240313	N	042940	5000	199 억	N	N	N	N
4	20250225	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-95	5	-2.28	34946805	8466	177.93	4170	4265	3995	5400	2915	4160	4127.90	-22	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	162	0.37	0.13	12	0.21	11033.00	30628.00	18500	20240315	-78.03	3700	20250217	9.86	5060	-19.66	20250114	3700	9.86	20250217	7460	-45.51	20241126	359	1032.31	20240313	N	042940	5000	199 억	N	N	N	N
5	20250225	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-50	5	-1.20	33507500	8114	170.53	4170	4265	3995	5400	2915	4160	4129.59	144	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	164	0.37	0.13	12	0.20	11033.00	30628.00	18500	20240315	-77.78	3700	20250217	11.08	5060	-18.77	20250114	3700	11.08	20250217	7460	-44.91	20241126	359	1044.85	20240313	N	042940	5000	199 억	N	N	N	N
6	20250225	120511	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-45	5	-1.08	33396635	8087	169.97	4170	4265	3995	5400	2915	4160	4129.67	166	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	164	0.37	0.13	12	0.20	11033.00	30628.00	18500	20240315	-77.76	3700	20250217	11.22	5060	-18.68	20250114	3700	11.22	20250217	7460	-44.84	20241126	359	1046.24	20240313	N	042940	5000	199 억	N	N	N	N
7	20250225	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-45	5	-1.08	32133335	7780	163.51	4170	4265	3995	5400	2915	4160	4130.25	166	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	164	0.37	0.13	12	0.20	11033.00	30628.00	18500	20240315	-77.76	3700	20250217	11.22	5060	-18.68	20250114	3700	11.22	20250217	7460	-44.84	20241126	359	1046.24	20240313	N	042940	5000	199 억	N	N	N	N
8	20250225	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-50	5	-1.20	30028755	7268	152.75	4170	4265	3995	5400	2915	4160	4131.64	232	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	164	0.37	0.13	12	0.18	11033.00	30628.00	18500	20240315	-77.78	3700	20250217	11.08	5060	-18.77	20250114	3700	11.08	20250217	7460	-44.91	20241126	359	1044.85	20240313	N	042940	5000	199 억	N	N	N	N
9	20250225	090515	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	105	2	2.52	8541795	2047	43.02	4170	4265	4170	5400	2915	4160	4172.84	32	4203	4181	4168	4146	4133	4175	4140	199	1240	5000	2490	5	1	3981814	170	0.39	0.14	12	0.05	11033.00	30628.00	18500	20240315	-76.95	3700	20250217	15.27	5060	-15.71	20250114	3700	15.27	20250217	7460	-42.83	20241126	359	1088.02	20240313	N	042940	5000	199 억	N	N	N	N
10	20250224	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	19790035	4758	68.14	4175	4190	4155	5400	2910	4155	4159.32	-69	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.12	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
11	20250224	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	19598470	4712	67.48	4175	4190	4155	5400	2910	4155	4159.27	-69	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.12	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
12	20250224	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	15	2	0.36	19169940	4609	66.00	4175	4190	4155	5400	2910	4155	4159.24	-81	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.12	11033.00	30628.00	18500	20240315	-77.46	3700	20250217	12.70	5060	-17.59	20250114	3700	12.70	20250217	7460	-44.10	20241126	359	1061.56	20240313	N	042940	5000	199 억	N	N	N	N
13	20250224	130510	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	12870835	3095	44.32	4175	4190	4155	5400	2910	4155	4158.59	55	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.08	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
14	20250224	120508	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	6955735	1673	23.96	4175	4190	4155	5400	2910	4155	4157.64	-151	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.04	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
15	20250224	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	5966155	1435	20.55	4175	4190	4155	5400	2910	4155	4157.60	-178	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.04	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
16	20250224	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	0	3	0.00	5874635	1413	20.23	4175	4190	4155	5400	2910	4155	4157.56	-178	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	165	0.38	0.14	12	0.04	11033.00	30628.00	18500	20240315	-77.54	3700	20250217	12.30	5060	-17.89	20250114	3700	12.30	20250217	7460	-44.30	20241126	359	1057.38	20240313	N	042940	5000	199 억	N	N	N	N
17	20250224	090510	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	582460	140	2.00	4175	4175	4160	5400	2910	4155	4160.43	-12	4408	4281	4218	4091	4028	4250	4060	199	1245	5000	2490	5	1	3981814	166	0.38	0.14	12	0.00	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
18	20250221	160506	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	30	2	0.73	29413350	6983	63.89	4345	4345	4155	5360	2890	4125	4212.14	-542	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	165	0.38	0.14	12	0.18	11033.00	30628.00	18500	20240315	-77.54	3700	20250217	12.30	5060	-17.89	20250114	3700	12.30	20250217	7460	-44.30	20241126	359	1057.38	20240313	N	042940	5000	199 억	N	N	N	N
19	20250221	150508	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	70	2	1.70	27782730	6591	60.30	4345	4345	4170	5360	2890	4125	4215.25	-533	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	167	0.38	0.14	12	0.17	11033.00	30628.00	18500	20240315	-77.32	3700	20250217	13.38	5060	-17.09	20250114	3700	13.38	20250217	7460	-43.77	20241126	359	1068.52	20240313	N	042940	5000	199 억	N	N	N	N
20	20250221	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	60	2	1.45	25069140	5942	54.36	4345	4345	4170	5360	2890	4125	4218.97	-465	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	167	0.38	0.14	12	0.15	11033.00	30628.00	18500	20240315	-77.38	3700	20250217	13.11	5060	-17.29	20250114	3700	13.11	20250217	7460	-43.90	20241126	359	1065.74	20240313	N	042940	5000	199 억	N	N	N	N
21	20250221	130507	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	75	2	1.82	22879220	5420	49.59	4345	4345	4170	5360	2890	4125	4221.26	35	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	167	0.38	0.14	12	0.14	11033.00	30628.00	18500	20240315	-77.30	3700	20250217	13.51	5060	-17.00	20250114	3700	13.51	20250217	7460	-43.70	20241126	359	1069.92	20240313	N	042940	5000	199 억	N	N	N	N
22	20250221	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	100	2	2.42	21988740	5208	47.65	4345	4345	4170	5360	2890	4125	4222.11	35	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	168	0.38	0.14	12	0.13	11033.00	30628.00	18500	20240315	-77.16	3700	20250217	14.19	5060	-16.50	20250114	3700	14.19	20250217	7460	-43.36	20241126	359	1076.88	20240313	N	042940	5000	199 억	N	N	N	N
23	20250221	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	55	2	1.33	17221190	4069	37.23	4345	4345	4170	5360	2890	4125	4232.29	40	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	166	0.38	0.14	12	0.10	11033.00	30628.00	18500	20240315	-77.41	3700	20250217	12.97	5060	-17.39	20250114	3700	12.97	20250217	7460	-43.97	20241126	359	1064.35	20240313	N	042940	5000	199 억	N	N	N	N
24	20250221	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	50	2	1.21	16476040	3891	35.60	4345	4345	4175	5360	2890	4125	4234.40	19	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	166	0.38	0.14	12	0.10	11033.00	30628.00	18500	20240315	-77.43	3700	20250217	12.84	5060	-17.49	20250114	3700	12.84	20250217	7460	-44.03	20241126	359	1062.95	20240313	N	042940	5000	199 억	N	N	N	N
25	20250221	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	80	2	1.94	3895305	904	8.27	4345	4345	4180	5360	2890	4125	4308.97	-77	4318	4221	4108	4011	3898	4270	4060	199	1235	5000	2470	5	1	3981814	167	0.38	0.14	12	0.02	11033.00	30628.00	18500	20240315	-77.27	3700	20250217	13.65	5060	-16.90	20250114	3700	13.65	20250217	7460	-43.63	20241126	359	1071.31	20240313	N	042940	5000	199 억	N	N	N	N
26	20250220	160504	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	140	2	3.51	44799640	10930	116.77	4095	4205	3995	5180	2790	3985	4098.69	281	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	164	0.37	0.13	12	0.27	11033.00	30628.00	18500	20240315	-77.70	3700	20250217	11.49	5060	-18.48	20250114	3700	11.49	20250217	7460	-44.71	20241126	359	1049.03	20240313	N	042940	5000	199 억	N	N	N	N
27	20250220	150505	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	175	2	4.39	39691035	9695	103.58	4095	4205	3995	5180	2790	3985	4093.97	311	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	166	0.38	0.14	12	0.24	11033.00	30628.00	18500	20240315	-77.51	3700	20250217	12.43	5060	-17.79	20250114	3700	12.43	20250217	7460	-44.24	20241126	359	1058.77	20240313	N	042940	5000	199 억	N	N	N	N
28	20250220	140506	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	215	2	5.40	31575950	7742	82.71	4095	4200	3995	5180	2790	3985	4078.53	143	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	167	0.38	0.14	12	0.19	11033.00	30628.00	18500	20240315	-77.30	3700	20250217	13.51	5060	-17.00	20250114	3700	13.51	20250217	7460	-43.70	20241126	359	1069.92	20240313	N	042940	5000	199 억	N	N	N	N
29	20250220	130504	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	115	2	2.89	23515085	5812	62.09	4095	4155	3995	5180	2790	3985	4045.95	120	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	163	0.37	0.13	12	0.15	11033.00	30628.00	18500	20240315	-77.84	3700	20250217	10.81	5060	-18.97	20250114	3700	10.81	20250217	7460	-45.04	20241126	359	1042.06	20240313	N	042940	5000	199 억	N	N	N	N
30	20250220	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	70	2	1.76	18133020	4499	48.07	4095	4095	3995	5180	2790	3985	4030.46	14	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	161	0.37	0.13	12	0.11	11033.00	30628.00	18500	20240315	-78.08	3700	20250217	9.59	5060	-19.86	20250114	3700	9.59	20250217	7460	-45.64	20241126	359	1029.53	20240313	N	042940	5000	199 억	N	N	N	N
31	20250220	110504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	10	2	0.25	8254805	2060	22.01	4095	4095	3995	5180	2790	3985	4007.19	-74	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	159	0.36	0.13	12	0.05	11033.00	30628.00	18500	20240315	-78.41	3700	20250217	7.97	5060	-21.05	20250114	3700	7.97	20250217	7460	-46.45	20241126	359	1012.81	20240313	N	042940	5000	199 억	N	N	N	N
32	20250220	100504	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	15	2	0.38	2854105	710	7.59	4095	4095	4000	5180	2790	3985	4019.87	-76	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	159	0.36	0.13	12	0.02	11033.00	30628.00	18500	20240315	-78.38	3700	20250217	8.11	5060	-20.95	20250114	3700	8.11	20250217	7460	-46.38	20241126	359	1014.21	20240313	N	042940	5000	199 억	N	N	N	N
33	20250220	090506	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	35	2	0.88	143250	35	0.37	4095	4095	4020	5180	2790	3985	4092.86	0	4348	4166	4018	3836	3688	4257	3927	199	1195	5000	2390	5	1	3981814	160	0.36	0.13	12	0.00	11033.00	30628.00	18500	20240315	-78.27	3700	20250217	8.65	5060	-20.55	20250114	3700	8.65	20250217	7460	-46.11	20241126	359	1019.78	20240313	N	042940	5000	199 억	N	N	N	N
34	20250219	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	125	2	3.24	37182200	9300	65.29	3870	4200	3870	5010	2705	3860	3998.10	3	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	159	0.36	0.13	12	0.23	11033.00	30628.00	18500	20240315	-78.46	3700	20250217	7.70	5060	-21.25	20250114	3700	7.70	20250217	7460	-46.58	20241126	359	1010.03	20240313	N	042940	5000	199 억	N	N	N	N
35	20250219	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	140	2	3.63	36595665	9153	64.25	3870	4200	3870	5010	2705	3860	3998.22	-1	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	159	0.36	0.13	12	0.23	11033.00	30628.00	18500	20240315	-78.38	3700	20250217	8.11	5060	-20.95	20250114	3700	8.11	20250217	7460	-46.38	20241126	359	1014.21	20240313	N	042940	5000	199 억	N	N	N	N
36	20250219	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	140	2	3.63	36415670	9108	63.94	3870	4200	3870	5010	2705	3860	3998.21	-1	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	159	0.36	0.13	12	0.23	11033.00	30628.00	18500	20240315	-78.38	3700	20250217	8.11	5060	-20.95	20250114	3700	8.11	20250217	7460	-46.38	20241126	359	1014.21	20240313	N	042940	5000	199 억	N	N	N	N
37	20250219	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	95	2	2.46	33063180	8265	58.02	3870	4200	3870	5010	2705	3860	4000.38	54	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	157	0.36	0.13	12	0.21	11033.00	30628.00	18500	20240315	-78.62	3700	20250217	6.89	5060	-21.84	20250114	3700	6.89	20250217	7460	-46.98	20241126	359	1001.67	20240313	N	042940	5000	199 억	N	N	N	N
38	20250219	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	135	2	3.50	32908600	8226	57.75	3870	4200	3870	5010	2705	3860	4000.56	67	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	159	0.36	0.13	12	0.21	11033.00	30628.00	18500	20240315	-78.41	3700	20250217	7.97	5060	-21.05	20250114	3700	7.97	20250217	7460	-46.45	20241126	359	1012.81	20240313	N	042940	5000	199 억	N	N	N	N
39	20250219	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	160	2	4.15	31540250	7881	55.32	3870	4200	3870	5010	2705	3860	4002.06	76	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	160	0.36	0.13	12	0.20	11033.00	30628.00	18500	20240315	-78.27	3700	20250217	8.65	5060	-20.55	20250114	3700	8.65	20250217	7460	-46.11	20241126	359	1019.78	20240313	N	042940	5000	199 억	N	N	N	N
40	20250219	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	135	2	3.50	26842300	6710	47.10	3870	4200	3870	5010	2705	3860	4000.34	6	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	159	0.36	0.13	12	0.17	11033.00	30628.00	18500	20240315	-78.41	3700	20250217	7.97	5060	-21.05	20250114	3700	7.97	20250217	7460	-46.45	20241126	359	1012.81	20240313	N	042940	5000	199 억	N	N	N	N
41	20250219	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	85	2	2.20	2775015	713	5.01	3870	3945	3870	5010	2705	3860	3892.03	209	3983	3921	3883	3821	3783	3952	3852	199	1150	5000	2310	5	1	3981814	157	0.36	0.13	12	0.02	11033.00	30628.00	18500	20240315	-78.68	3700	20250217	6.62	5060	-22.04	20250114	3700	6.62	20250217	7460	-47.12	20241126	359	998.89	20240313	N	042940	5000	199 억	N	N	N	N
42	20250218	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	15	2	0.39	53477610	13844	47.08	3845	3945	3845	4995	2695	3845	3862.87	1260	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	154	0.35	0.13	12	0.35	11033.00	30628.00	18500	20240315	-79.14	3700	20250217	4.32	5060	-23.72	20250114	3700	4.32	20250217	7460	-48.26	20241126	359	975.21	20240313	N	042940	5000	199 억	N	N	N	N
43	20250218	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3855	10	2	0.26	47373470	12262	41.70	3845	3945	3845	4995	2695	3845	3863.44	1642	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	153	0.35	0.13	12	0.31	11033.00	30628.00	18500	20240315	-79.16	3700	20250217	4.19	5060	-23.81	20250114	3700	4.19	20250217	7460	-48.32	20241126	359	973.82	20240313	N	042940	5000	199 억	N	N	N	N
44	20250218	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	15	2	0.39	44626780	11550	39.28	3845	3945	3845	4995	2695	3845	3863.79	1576	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	154	0.35	0.13	12	0.29	11033.00	30628.00	18500	20240315	-79.14	3700	20250217	4.32	5060	-23.72	20250114	3700	4.32	20250217	7460	-48.26	20241126	359	975.21	20240313	N	042940	5000	199 억	N	N	N	N
45	20250218	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3875	30	2	0.78	43344265	11218	38.15	3845	3945	3845	4995	2695	3845	3863.81	1751	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	154	0.35	0.13	12	0.28	11033.00	30628.00	18500	20240315	-79.05	3700	20250217	4.73	5060	-23.42	20250114	3700	4.73	20250217	7460	-48.06	20241126	359	979.39	20240313	N	042940	5000	199 억	N	N	N	N
46	20250218	120501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3875	30	2	0.78	39012665	10095	34.33	3845	3945	3845	4995	2695	3845	3864.55	1794	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	154	0.35	0.13	12	0.25	11033.00	30628.00	18500	20240315	-79.05	3700	20250217	4.73	5060	-23.42	20250114	3700	4.73	20250217	7460	-48.06	20241126	359	979.39	20240313	N	042940	5000	199 억	N	N	N	N
47	20250218	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	5	2	0.13	37409290	9680	32.92	3845	3945	3845	4995	2695	3845	3864.60	1885	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	153	0.35	0.13	12	0.24	11033.00	30628.00	18500	20240315	-79.19	3700	20250217	4.05	5060	-23.91	20250114	3700	4.05	20250217	7460	-48.39	20241126	359	972.42	20240313	N	042940	5000	199 억	N	N	N	N
48	20250218	100501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	45	2	1.17	28803350	7448	25.33	3845	3945	3845	4995	2695	3845	3867.26	1051	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	155	0.35	0.13	12	0.19	11033.00	30628.00	18500	20240315	-78.97	3700	20250217	5.14	5060	-23.12	20250114	3700	5.14	20250217	7460	-47.86	20241126	359	983.57	20240313	N	042940	5000	199 억	N	N	N	N
49	20250218	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	35	2	0.91	12329335	3190	10.85	3845	3945	3845	4995	2695	3845	3865.00	763	4261	4052	3876	3667	3491	3965	3580	199	1150	5000	2300	5	1	3981814	154	0.35	0.13	12	0.08	11033.00	30628.00	18500	20240315	-79.03	3700	20250217	4.86	5060	-23.32	20250114	3700	4.86	20250217	7460	-47.99	20241126	359	980.78	20240313	N	042940	5000	199 억	N	N	N	N
50	20250217	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-240	5	-5.88	113203260	28972	537.02	4080	4085	3700	5310	2860	4085	3907.87	1099	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	153	0.35	0.13	12	0.73	11033.00	30628.00	18500	20240315	-79.22	3700	20250217	3.92	5060	-24.01	20250114	3700	3.92	20250217	7460	-48.46	20241126	359	971.03	20240313	N	042940	5000	199 억	N	N	N	N
51	20250217	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-180	5	-4.41	109190795	27929	517.68	4080	4085	3700	5310	2860	4085	3909.58	1218	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	155	0.35	0.13	12	0.70	11033.00	30628.00	18500	20240315	-78.89	3700	20250217	5.54	5060	-22.83	20250114	3700	5.54	20250217	7460	-47.65	20241126	359	987.74	20240313	N	042940	5000	199 억	N	N	N	N
52	20250217	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-195	5	-4.77	49263205	12419	230.19	4080	4085	3700	5310	2860	4085	3966.76	273	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	155	0.35	0.13	12	0.31	11033.00	30628.00	18500	20240315	-78.97	3700	20250217	5.14	5060	-23.12	20250114	3700	5.14	20250217	7460	-47.86	20241126	359	983.57	20240313	N	042940	5000	199 억	N	N	N	N
53	20250217	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-160	5	-3.92	47534435	11975	221.96	4080	4085	3700	5310	2860	4085	3969.47	194	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	156	0.36	0.13	12	0.30	11033.00	30628.00	18500	20240315	-78.78	3700	20250217	6.08	5060	-22.43	20250114	3700	6.08	20250217	7460	-47.39	20241126	359	993.31	20240313	N	042940	5000	199 억	N	N	N	N
54	20250217	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-85	5	-2.08	17870325	4413	81.80	4080	4085	3995	5310	2860	4085	4049.47	-228	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	159	0.36	0.13	12	0.11	11033.00	30628.00	18500	20240315	-78.38	3995	20250217	0.13	5060	-20.95	20250114	3995	0.13	20250217	7460	-46.38	20241126	359	1014.21	20240313	N	042940	5000	199 억	N	N	N	N
55	20250217	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-50	5	-1.22	15931615	3932	72.88	4080	4085	3995	5310	2860	4085	4051.78	-103	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	161	0.37	0.13	12	0.10	11033.00	30628.00	18500	20240315	-78.19	3995	20250217	1.00	5060	-20.26	20250114	3995	1.00	20250217	7460	-45.91	20241126	359	1023.96	20240313	N	042940	5000	199 억	N	N	N	N
56	20250217	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	0	3	0.00	8060360	1978	36.66	4080	4085	4050	5310	2860	4085	4075.01	-138	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	163	0.37	0.13	12	0.05	11033.00	30628.00	18500	20240315	-77.92	4050	20250217	0.86	5060	-19.27	20250114	4050	0.86	20250217	7460	-45.24	20241126	359	1037.88	20240313	N	042940	5000	199 억	N	N	N	N
57	20250217	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	-5	5	-0.12	3905740	957	17.74	4080	4085	4075	5310	2860	4085	4081.23	-124	4185	4135	4100	4050	4015	4127	4042	199	1225	5000	2450	5	1	3981814	162	0.37	0.13	12	0.02	11033.00	30628.00	18500	20240315	-77.95	4065	20250214	0.37	5060	-19.37	20250114	4065	0.37	20250214	7460	-45.31	20241126	359	1036.49	20240313	N	042940	5000	199 억	N	N	N	N
58	20250214	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-60	5	-1.45	22162910	5388	88.23	4085	4150	4065	5380	2905	4145	4113.38	-438	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	163	0.37	0.13	12	0.14	11033.00	30628.00	18500	20240315	-77.92	4065	20250214	0.49	5060	-19.27	20250114	4065	0.49	20250214	7460	-45.24	20241126	359	1037.88	20240313	N	042940	5000	199 억	N	N	N	N
59	20250214	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	21500390	5226	85.57	4085	4150	4065	5380	2905	4145	4114.12	-438	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	163	0.37	0.13	12	0.13	11033.00	30628.00	18500	20240315	-77.89	4065	20250214	0.62	5060	-19.17	20250114	4065	0.62	20250214	7460	-45.17	20241126	359	1039.28	20240313	N	042940	5000	199 억	N	N	N	N
60	20250214	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	-65	5	-1.57	20013295	4862	79.61	4085	4150	4065	5380	2905	4145	4116.27	-148	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	162	0.37	0.13	12	0.12	11033.00	30628.00	18500	20240315	-77.95	4065	20250214	0.37	5060	-19.37	20250114	4065	0.37	20250214	7460	-45.31	20241126	359	1036.49	20240313	N	042940	5000	199 억	N	N	N	N
61	20250214	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-55	5	-1.33	19420880	4717	77.24	4085	4150	4065	5380	2905	4145	4117.21	-91	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	163	0.37	0.13	12	0.12	11033.00	30628.00	18500	20240315	-77.89	4065	20250214	0.62	5060	-19.17	20250114	4065	0.62	20250214	7460	-45.17	20241126	359	1039.28	20240313	N	042940	5000	199 억	N	N	N	N
62	20250214	120457	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-35	5	-0.84	14224880	3448	56.46	4085	4150	4065	5380	2905	4145	4125.55	2	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.09	11033.00	30628.00	18500	20240315	-77.78	4065	20250214	1.11	5060	-18.77	20250114	4065	1.11	20250214	7460	-44.91	20241126	359	1044.85	20240313	N	042940	5000	199 억	N	N	N	N
63	20250214	110455	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-35	5	-0.84	13587830	3293	53.92	4085	4150	4065	5380	2905	4145	4126.28	23	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.08	11033.00	30628.00	18500	20240315	-77.78	4065	20250214	1.11	5060	-18.77	20250114	4065	1.11	20250214	7460	-44.91	20241126	359	1044.85	20240313	N	042940	5000	199 억	N	N	N	N
64	20250214	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-35	5	-0.84	10518310	2546	41.69	4085	4150	4065	5380	2905	4145	4131.31	12	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.06	11033.00	30628.00	18500	20240315	-77.78	4065	20250214	1.11	5060	-18.77	20250114	4065	1.11	20250214	7460	-44.91	20241126	359	1044.85	20240313	N	042940	5000	199 억	N	N	N	N
65	20250214	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	5	2	0.12	5680885	1373	22.48	4085	4150	4085	5380	2905	4145	4137.57	-268	4218	4181	4138	4101	4058	4185	4105	199	1235	5000	2480	5	1	3981814	165	0.38	0.14	12	0.03	11033.00	30628.00	18500	20240315	-77.57	4085	20250214	1.59	5060	-17.98	20250114	4085	1.59	20250214	7460	-44.37	20241126	359	1055.99	20240313	N	042940	5000	199 억	N	N	N	N
66	20250213	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	0	3	0.00	24230355	5872	62.90	4145	4175	4095	5380	2905	4145	4126.42	-319	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	165	0.38	0.14	12	0.15	11033.00	30628.00	18500	20240315	-77.59	4095	20250213	1.22	5060	-18.08	20250114	4095	1.22	20250213	7460	-44.44	20241126	359	1054.60	20240313	N	042940	5000	199 억	N	N	N	N
67	20250213	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-25	5	-0.60	22812765	5530	59.23	4145	4175	4095	5380	2905	4145	4125.27	-260	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.14	11033.00	30628.00	18500	20240315	-77.73	4095	20250213	0.61	5060	-18.58	20250114	4095	0.61	20250213	7460	-44.77	20241126	359	1047.63	20240313	N	042940	5000	199 억	N	N	N	N
68	20250213	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	-5	5	-0.12	19909325	4829	51.72	4145	4175	4095	5380	2905	4145	4122.87	-176	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	165	0.38	0.14	12	0.12	11033.00	30628.00	18500	20240315	-77.62	4095	20250213	1.10	5060	-18.18	20250114	4095	1.10	20250213	7460	-44.50	20241126	359	1053.20	20240313	N	042940	5000	199 억	N	N	N	N
69	20250213	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-25	5	-0.60	14301470	3469	37.16	4145	4175	4095	5380	2905	4145	4122.65	-110	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.09	11033.00	30628.00	18500	20240315	-77.73	4095	20250213	0.61	5060	-18.58	20250114	4095	0.61	20250213	7460	-44.77	20241126	359	1047.63	20240313	N	042940	5000	199 억	N	N	N	N
70	20250213	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	-40	5	-0.97	13568680	3291	35.25	4145	4175	4095	5380	2905	4145	4122.97	-96	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	163	0.37	0.13	12	0.08	11033.00	30628.00	18500	20240315	-77.81	4095	20250213	0.24	5060	-18.87	20250114	4095	0.24	20250213	7460	-44.97	20241126	359	1043.45	20240313	N	042940	5000	199 억	N	N	N	N
71	20250213	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-30	5	-0.72	8559080	2072	22.19	4145	4175	4095	5380	2905	4145	4130.83	-53	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.05	11033.00	30628.00	18500	20240315	-77.76	4095	20250213	0.49	5060	-18.68	20250114	4095	0.49	20250213	7460	-44.84	20241126	359	1046.24	20240313	N	042940	5000	199 억	N	N	N	N
72	20250213	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-25	5	-0.60	7452490	1803	19.31	4145	4175	4095	5380	2905	4145	4133.38	6	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	164	0.37	0.13	12	0.05	11033.00	30628.00	18500	20240315	-77.73	4095	20250213	0.61	5060	-18.58	20250114	4095	0.61	20250213	7460	-44.77	20241126	359	1047.63	20240313	N	042940	5000	199 억	N	N	N	N
73	20250213	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	0	3	0.00	2109805	509	5.45	4145	4145	4145	5380	2905	4145	4145.00	-27	4301	4222	4171	4092	4041	4197	4067	199	1235	5000	2480	5	1	3981814	165	0.38	0.14	12	0.01	11033.00	30628.00	18500	20240315	-77.59	4120	20250212	0.61	5060	-18.08	20250114	4120	0.61	20250212	7460	-44.44	20241126	359	1054.60	20240313	N	042940	5000	199 억	N	N	N	N
74	20250212	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	-65	5	-1.54	38960705	9336	56.30	4215	4250	4120	5470	2950	4210	4174.43	-510	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	165	0.38	0.14	12	0.23	11033.00	30628.00	18500	20240315	-77.59	4120	20250212	0.61	5060	-18.08	20250114	4120	0.61	20250212	7460	-44.44	20241126	359	1054.60	20240313	N	042940	5000	199 억	N	N	N	N
75	20250212	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-90	5	-2.14	36834350	8823	53.21	4215	4250	4120	5470	2950	4210	4174.81	-413	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	164	0.37	0.13	12	0.22	11033.00	30628.00	18500	20240315	-77.73	4120	20250212	0.00	5060	-18.58	20250114	4120	0.00	20250212	7460	-44.77	20241126	359	1047.63	20240313	N	042940	5000	199 억	N	N	N	N
76	20250212	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-60	5	-1.43	29229285	6981	42.10	4215	4250	4120	5470	2950	4210	4186.98	-396	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	165	0.38	0.14	12	0.18	11033.00	30628.00	18500	20240315	-77.57	4120	20250212	0.73	5060	-17.98	20250114	4120	0.73	20250212	7460	-44.37	20241126	359	1055.99	20240313	N	042940	5000	199 억	N	N	N	N
77	20250212	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-20	5	-0.48	24382310	5820	35.10	4215	4250	4120	5470	2950	4210	4189.40	-359	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	167	0.38	0.14	12	0.15	11033.00	30628.00	18500	20240315	-77.35	4120	20250212	1.70	5060	-17.19	20250114	4120	1.70	20250212	7460	-43.83	20241126	359	1067.13	20240313	N	042940	5000	199 억	N	N	N	N
78	20250212	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-20	5	-0.48	24382310	5820	35.10	4215	4250	4120	5470	2950	4210	4189.40	-359	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	167	0.38	0.14	12	0.15	11033.00	30628.00	18500	20240315	-77.35	4120	20250212	1.70	5060	-17.19	20250114	4120	1.70	20250212	7460	-43.83	20241126	359	1067.13	20240313	N	042940	5000	199 억	N	N	N	N
79	20250212	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-15	5	-0.36	23577835	5627	33.93	4215	4250	4120	5470	2950	4210	4190.13	-318	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	167	0.38	0.14	12	0.14	11033.00	30628.00	18500	20240315	-77.32	4120	20250212	1.82	5060	-17.09	20250114	4120	1.82	20250212	7460	-43.77	20241126	359	1068.52	20240313	N	042940	5000	199 억	N	N	N	N
80	20250212	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-85	5	-2.02	20020390	4773	28.78	4215	4250	4120	5470	2950	4210	4194.51	-304	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	164	0.37	0.13	12	0.12	11033.00	30628.00	18500	20240315	-77.70	4120	20250212	0.12	5060	-18.48	20250114	4120	0.12	20250212	7460	-44.71	20241126	359	1049.03	20240313	N	042940	5000	199 억	N	N	N	N
81	20250212	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	0	3	0.00	4068065	966	5.83	4215	4215	4200	5470	2950	4210	4211.25	-293	4316	4262	4221	4167	4126	4242	4147	199	1260	5000	2520	5	1	3981814	168	0.38	0.14	12	0.02	11033.00	30628.00	18500	20240315	-77.24	4160	20250210	1.20	5060	-16.80	20250114	4160	1.20	20250210	7460	-43.57	20241126	359	1072.70	20240313	N	042940	5000	199 억	N	N	N	N
82	20250211	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-20	5	-0.47	69899265	16583	171.03	4230	4275	4180	5490	2965	4230	4215.12	-254	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	168	0.38	0.14	12	0.42	11033.00	30628.00	18500	20240315	-77.24	4160	20250210	1.20	5060	-16.80	20250114	4160	1.20	20250210	7460	-43.57	20241126	359	1072.70	20240313	N	042940	5000	199 억	N	N	N	N
83	20250211	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-50	5	-1.18	68005655	16133	166.39	4230	4275	4180	5490	2965	4230	4215.31	-235	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	166	0.38	0.14	12	0.41	11033.00	30628.00	18500	20240315	-77.41	4160	20250210	0.48	5060	-17.39	20250114	4160	0.48	20250210	7460	-43.97	20241126	359	1064.35	20240313	N	042940	5000	199 억	N	N	N	N
84	20250211	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-30	5	-0.71	43692600	10330	106.54	4230	4275	4200	5490	2965	4230	4229.68	-244	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	167	0.38	0.14	12	0.26	11033.00	30628.00	18500	20240315	-77.30	4160	20250210	0.96	5060	-17.00	20250114	4160	0.96	20250210	7460	-43.70	20241126	359	1069.92	20240313	N	042940	5000	199 억	N	N	N	N
85	20250211	130449	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-15	5	-0.35	39472275	9326	96.18	4230	4275	4200	5490	2965	4230	4232.50	-268	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	168	0.38	0.14	12	0.23	11033.00	30628.00	18500	20240315	-77.22	4160	20250210	1.32	5060	-16.70	20250114	4160	1.32	20250210	7460	-43.50	20241126	359	1074.09	20240313	N	042940	5000	199 억	N	N	N	N
86	20250211	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-30	5	-0.71	36845395	8702	89.75	4230	4275	4200	5490	2965	4230	4234.13	-443	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	167	0.38	0.14	12	0.22	11033.00	30628.00	18500	20240315	-77.30	4160	20250210	0.96	5060	-17.00	20250114	4160	0.96	20250210	7460	-43.70	20241126	359	1069.92	20240313	N	042940	5000	199 억	N	N	N	N
87	20250211	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	30	2	0.71	29005625	6851	70.66	4230	4275	4200	5490	2965	4230	4233.78	-403	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	170	0.39	0.14	12	0.17	11033.00	30628.00	18500	20240315	-76.97	4160	20250210	2.40	5060	-15.81	20250114	4160	2.40	20250210	7460	-42.90	20241126	359	1086.63	20240313	N	042940	5000	199 억	N	N	N	N
88	20250211	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-30	5	-0.71	18853200	4456	45.96	4230	4275	4200	5490	2965	4230	4230.97	-196	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	167	0.38	0.14	12	0.11	11033.00	30628.00	18500	20240315	-77.30	4160	20250210	0.96	5060	-17.00	20250114	4160	0.96	20250210	7460	-43.70	20241126	359	1069.92	20240313	N	042940	5000	199 억	N	N	N	N
89	20250211	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	5	2	0.12	372255	88	0.91	4230	4235	4230	5490	2965	4230	4230.17	-32	4536	4382	4271	4117	4006	4327	4062	199	1260	5000	2530	5	1	3981814	169	0.38	0.14	12	0.00	11033.00	30628.00	18500	20240315	-77.11	4160	20250210	1.80	5060	-16.30	20250114	4160	1.80	20250210	7460	-43.23	20241126	359	1079.67	20240313	N	042940	5000	199 억	N	N	N	N
90	20250210	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-130	5	-2.98	41286305	9693	173.31	4300	4425	4160	5660	3055	4360	4259.39	487	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	168	0.38	0.14	12	0.24	11033.00	30628.00	18500	20240315	-77.14	4160	20250210	1.68	5060	-16.40	20250114	4160	1.68	20250210	7460	-43.30	20241126	359	1078.27	20240313	N	042940	5000	199 억	N	N	N	N
91	20250210	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-105	5	-2.41	40154370	9426	168.53	4300	4425	4160	5660	3055	4360	4259.96	621	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	169	0.39	0.14	12	0.24	11033.00	30628.00	18500	20240315	-77.00	4160	20250210	2.28	5060	-15.91	20250114	4160	2.28	20250210	7460	-42.96	20241126	359	1085.24	20240313	N	042940	5000	199 억	N	N	N	N
92	20250210	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-150	5	-3.44	36802775	8631	154.32	4300	4425	4160	5660	3055	4360	4264.02	591	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	168	0.38	0.14	12	0.22	11033.00	30628.00	18500	20240315	-77.24	4160	20250210	1.20	5060	-16.80	20250114	4160	1.20	20250210	7460	-43.57	20241126	359	1072.70	20240313	N	042940	5000	199 억	N	N	N	N
93	20250210	130449	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-125	5	-2.87	29036665	6777	121.17	4300	4425	4160	5660	3055	4360	4284.59	589	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	169	0.38	0.14	12	0.17	11033.00	30628.00	18500	20240315	-77.11	4160	20250210	1.80	5060	-16.30	20250114	4160	1.80	20250210	7460	-43.23	20241126	359	1079.67	20240313	N	042940	5000	199 억	N	N	N	N
94	20250210	120446	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-80	5	-1.83	28608400	6676	119.36	4300	4425	4160	5660	3055	4360	4285.26	615	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	170	0.39	0.14	12	0.17	11033.00	30628.00	18500	20240315	-76.86	4160	20250210	2.88	5060	-15.42	20250114	4160	2.88	20250210	7460	-42.63	20241126	359	1092.20	20240313	N	042940	5000	199 억	N	N	N	N
95	20250210	110445	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-115	5	-2.64	26775850	6244	111.64	4300	4425	4160	5660	3055	4360	4288.25	605	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	169	0.38	0.14	12	0.16	11033.00	30628.00	18500	20240315	-77.05	4160	20250210	2.04	5060	-16.11	20250114	4160	2.04	20250210	7460	-43.10	20241126	359	1082.45	20240313	N	042940	5000	199 억	N	N	N	N
96	20250210	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-110	5	-2.52	24769195	5773	103.22	4300	4425	4160	5660	3055	4360	4290.52	675	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	169	0.39	0.14	12	0.14	11033.00	30628.00	18500	20240315	-77.03	4160	20250210	2.16	5060	-16.01	20250114	4160	2.16	20250210	7460	-43.03	20241126	359	1083.84	20240313	N	042940	5000	199 억	N	N	N	N
97	20250210	090443	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	20	2	0.46	9643465	2223	39.75	4300	4425	4300	5660	3055	4360	4338.04	11	4683	4521	4438	4276	4193	4480	4235	199	1300	5000	2610	5	1	3981814	174	0.40	0.14	12	0.06	11033.00	30628.00	18500	20240315	-76.32	4300	20250210	1.86	5060	-13.44	20250114	4300	1.86	20250210	7460	-41.29	20241126	359	1120.06	20240313	N	042940	5000	199 억	N	N	N	N
98	20250207	160440	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-40	5	-0.91	14892425	3362	61.72	4600	4600	4355	5720	3080	4400	4429.63	-332	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	174	0.40	0.14	12	0.08	11033.00	30628.00	18500	20240315	-76.43	4320	20250206	0.93	5060	-13.83	20250114	4320	0.93	20250206	7460	-41.55	20241126	359	1114.48	20240313	N	042940	5000	199 억	N	N	N	N
99	20250207	150442	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	-20	5	-0.45	13543905	3053	56.05	4600	4600	4355	5720	3080	4400	4436.26	-181	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	174	0.40	0.14	12	0.08	11033.00	30628.00	18500	20240315	-76.32	4320	20250206	1.39	5060	-13.44	20250114	4320	1.39	20250206	7460	-41.29	20241126	359	1120.06	20240313	N	042940	5000	199 억	N	N	N	N
100	20250207	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-35	5	-0.80	13364325	3012	55.30	4600	4600	4355	5720	3080	4400	4437.03	-176	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	174	0.40	0.14	12	0.08	11033.00	30628.00	18500	20240315	-76.41	4320	20250206	1.04	5060	-13.74	20250114	4320	1.04	20250206	7460	-41.49	20241126	359	1115.88	20240313	N	042940	5000	199 억	N	N	N	N
101	20250207	130441	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-35	5	-0.80	12012715	2702	49.61	4600	4600	4355	5720	3080	4400	4445.86	-174	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	174	0.40	0.14	12	0.07	11033.00	30628.00	18500	20240315	-76.41	4320	20250206	1.04	5060	-13.74	20250114	4320	1.04	20250206	7460	-41.49	20241126	359	1115.88	20240313	N	042940	5000	199 억	N	N	N	N
102	20250207	120440	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-35	5	-0.80	11094520	2492	45.75	4600	4600	4355	5720	3080	4400	4452.05	-173	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	174	0.40	0.14	12	0.06	11033.00	30628.00	18500	20240315	-76.41	4320	20250206	1.04	5060	-13.74	20250114	4320	1.04	20250206	7460	-41.49	20241126	359	1115.88	20240313	N	042940	5000	199 억	N	N	N	N
103	20250207	110439	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	20	2	0.45	10155970	2278	41.82	4600	4600	4380	5720	3080	4400	4458.28	-90	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	176	0.40	0.14	12	0.06	11033.00	30628.00	18500	20240315	-76.11	4320	20250206	2.31	5060	-12.65	20250114	4320	2.31	20250206	7460	-40.75	20241126	359	1131.20	20240313	N	042940	5000	199 억	N	N	N	N
104	20250207	100440	57	100.00	KOSDAQ	건설	N	N	N	N	N	4430	30	2	0.68	8500670	1902	34.92	4600	4600	4380	5720	3080	4400	4469.33	67	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	176	0.40	0.14	12	0.05	11033.00	30628.00	18500	20240315	-76.05	4320	20250206	2.55	5060	-12.45	20250114	4320	2.55	20250206	7460	-40.62	20241126	359	1133.98	20240313	N	042940	5000	199 억	N	N	N	N
105	20250207	090443	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	10	2	0.23	5039665	1115	20.47	4600	4600	4410	5720	3080	4400	4519.88	-71	4733	4566	4443	4276	4153	4505	4215	199	1320	5000	2640	5	1	3981814	176	0.40	0.14	12	0.03	11033.00	30628.00	18500	20240315	-76.16	4320	20250206	2.08	5060	-12.85	20250114	4320	2.08	20250206	7460	-40.88	20241126	359	1128.41	20240313	N	042940	5000	199 억	N	N	N	N
106	20250206	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-55	5	-1.23	23982450	5441	127.72	4455	4610	4320	5790	3120	4455	4407.73	-286	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	175	0.40	0.14	12	0.14	11033.00	30628.00	18500	20240315	-76.22	4320	20250206	1.85	5060	-13.04	20250114	4320	1.85	20250206	7460	-41.02	20241126	359	1125.63	20240313	N	042940	5000	199 억	N	N	N	N
107	20250206	150432	57	100.00	KOSDAQ	건설	N	N	N	N	N	4440	-15	5	-0.34	21379215	4853	113.92	4455	4610	4320	5790	3120	4455	4405.36	-147	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	177	0.40	0.14	12	0.12	11033.00	30628.00	18500	20240315	-76.00	4320	20250206	2.78	5060	-12.25	20250114	4320	2.78	20250206	7460	-40.48	20241126	359	1136.77	20240313	N	042940	5000	199 억	N	N	N	N
108	20250206	140434	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	-45	5	-1.01	18680835	4241	99.55	4455	4610	4320	5790	3120	4455	4404.82	389	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	176	0.40	0.14	12	0.11	11033.00	30628.00	18500	20240315	-76.16	4320	20250206	2.08	5060	-12.85	20250114	4320	2.08	20250206	7460	-40.88	20241126	359	1128.41	20240313	N	042940	5000	199 억	N	N	N	N
109	20250206	130432	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	0	3	0.00	18247455	4143	97.25	4455	4610	4320	5790	3120	4455	4404.41	384	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	177	0.40	0.15	12	0.10	11033.00	30628.00	18500	20240315	-75.92	4320	20250206	3.12	5060	-11.96	20250114	4320	3.12	20250206	7460	-40.28	20241126	359	1140.95	20240313	N	042940	5000	199 억	N	N	N	N
110	20250206	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-100	5	-2.24	16190600	3678	86.34	4455	4610	4320	5790	3120	4455	4402.01	367	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	173	0.39	0.14	12	0.09	11033.00	30628.00	18500	20240315	-76.46	4320	20250206	0.81	5060	-13.93	20250114	4320	0.81	20250206	7460	-41.62	20241126	359	1113.09	20240313	N	042940	5000	199 억	N	N	N	N
111	20250206	110424	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-125	5	-2.81	16164470	3672	86.20	4455	4610	4320	5790	3120	4455	4402.09	367	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	172	0.39	0.14	12	0.09	11033.00	30628.00	18500	20240315	-76.59	4320	20250206	0.23	5060	-14.43	20250114	4320	0.23	20250206	7460	-41.96	20241126	359	1106.13	20240313	N	042940	5000	199 억	N	N	N	N
112	20250206	100429	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-55	5	-1.23	10714955	2416	56.71	4455	4610	4395	5790	3120	4455	4435.00	329	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	175	0.40	0.14	12	0.06	11033.00	30628.00	18500	20240315	-76.22	4345	20250204	1.27	5060	-13.04	20250114	4345	1.27	20250204	7460	-41.02	20241126	359	1125.63	20240313	N	042940	5000	199 억	N	N	N	N
113	20250206	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	45	2	1.01	810840	179	4.20	4455	4610	4455	5790	3120	4455	4529.83	-2	4765	4610	4495	4340	4225	4552	4282	199	1335	5000	2670	5	1	3981814	179	0.41	0.15	12	0.00	11033.00	30628.00	18500	20240315	-75.68	4345	20250204	3.57	5060	-11.07	20250114	4345	3.57	20250204	7460	-39.68	20241126	359	1153.48	20240313	N	042940	5000	199 억	N	N	N	N
114	20250205	160426	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	-30	5	-0.67	19023265	4255	112.75	4485	4650	4380	5830	3140	4485	4470.80	-457	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	177	0.40	0.15	12	0.11	11033.00	30628.00	18500	20240315	-75.92	4345	20250204	2.53	5060	-11.96	20250114	4345	2.53	20250204	7460	-40.28	20241126	359	1140.95	20240313	N	042940	5000	199 억	N	N	N	N
115	20250205	150428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4465	-20	5	-0.45	18096625	4047	107.23	4485	4650	4380	5830	3140	4485	4471.61	-370	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	178	0.40	0.15	12	0.10	11033.00	30628.00	18500	20240315	-75.86	4345	20250204	2.76	5060	-11.76	20250114	4345	2.76	20250204	7460	-40.15	20241126	359	1143.73	20240313	N	042940	5000	199 억	N	N	N	N
116	20250205	140428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4405	-80	5	-1.78	17985025	4022	106.57	4485	4650	4380	5830	3140	4485	4471.66	-350	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	175	0.40	0.14	12	0.10	11033.00	30628.00	18500	20240315	-76.19	4345	20250204	1.38	5060	-12.94	20250114	4345	1.38	20250204	7460	-40.95	20241126	359	1127.02	20240313	N	042940	5000	199 억	N	N	N	N
117	20250205	130428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4440	-45	5	-1.00	12873000	2882	76.36	4485	4650	4380	5830	3140	4485	4466.69	-429	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	177	0.40	0.14	12	0.07	11033.00	30628.00	18500	20240315	-76.00	4345	20250204	2.19	5060	-12.25	20250114	4345	2.19	20250204	7460	-40.48	20241126	359	1136.77	20240313	N	042940	5000	199 억	N	N	N	N
118	20250205	120428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-35	5	-0.78	9043605	2016	53.42	4485	4650	4400	5830	3140	4485	4485.92	-465	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	177	0.40	0.15	12	0.05	11033.00	30628.00	18500	20240315	-75.95	4345	20250204	2.42	5060	-12.06	20250114	4345	2.42	20250204	7460	-40.35	20241126	359	1139.55	20240313	N	042940	5000	199 억	N	N	N	N
119	20250205	110428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4480	-5	5	-0.11	7548530	1678	44.46	4485	4650	4440	5830	3140	4485	4498.53	-467	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	178	0.41	0.15	12	0.04	11033.00	30628.00	18500	20240315	-75.78	4345	20250204	3.11	5060	-11.46	20250114	4345	3.11	20250204	7460	-39.95	20241126	359	1147.91	20240313	N	042940	5000	199 억	N	N	N	N
120	20250205	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	4485	0	3	0.00	2461180	537	14.23	4485	4650	4445	5830	3140	4485	4583.20	-293	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	179	0.41	0.15	12	0.01	11033.00	30628.00	18500	20240315	-75.76	4345	20250204	3.22	5060	-11.36	20250114	4345	3.22	20250204	7460	-39.88	20241126	359	1149.30	20240313	N	042940	5000	199 억	N	N	N	N
121	20250205	090433	57	100.00	KOSDAQ	건설	N	N	N	N	N	4650	165	2	3.68	2196255	478	12.67	4485	4650	4485	5830	3140	4485	4594.68	-238	4805	4645	4495	4335	4185	4725	4415	199	1345	5000	2690	5	1	3981814	185	0.42	0.15	12	0.01	11033.00	30628.00	18500	20240315	-74.86	4345	20250204	7.02	5060	-8.10	20250114	4345	7.02	20250204	7460	-37.67	20241126	359	1195.26	20240313	N	042940	5000	199 억	N	N	N	N
122	20250204	160423	57	100.00	KOSDAQ	건설	N	N	N	N	N	4485	-5	5	-0.11	16731785	3774	112.39	4345	4655	4345	5830	3145	4490	4433.44	219	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	179	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.76	4345	20250204	3.22	5060	-11.36	20250114	4345	3.22	20250204	7460	-39.88	20241126	359	1149.30	20240313	N	042940	5000	199 억	N	N	N	N
123	20250204	150424	57	100.00	KOSDAQ	건설	N	N	N	N	N	4485	-5	5	-0.11	16507535	3724	110.90	4345	4655	4345	5830	3145	4490	4432.74	240	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	179	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.76	4345	20250204	3.22	5060	-11.36	20250114	4345	3.22	20250204	7460	-39.88	20241126	359	1149.30	20240313	N	042940	5000	199 억	N	N	N	N
124	20250204	140424	57	100.00	KOSDAQ	건설	N	N	N	N	N	4515	25	2	0.56	16489545	3720	110.78	4345	4655	4345	5830	3145	4490	4432.67	241	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	180	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.59	4345	20250204	3.91	5060	-10.77	20250114	4345	3.91	20250204	7460	-39.48	20241126	359	1157.66	20240313	N	042940	5000	199 억	N	N	N	N
125	20250204	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	4540	50	2	1.11	16247225	3666	109.17	4345	4655	4345	5830	3145	4490	4431.87	241	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	181	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.46	4345	20250204	4.49	5060	-10.28	20250114	4345	4.49	20250204	7460	-39.14	20241126	359	1164.62	20240313	N	042940	5000	199 억	N	N	N	N
126	20250204	120428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4540	50	2	1.11	16156425	3646	108.58	4345	4655	4345	5830	3145	4490	4431.27	241	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	181	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.46	4345	20250204	4.49	5060	-10.28	20250114	4345	4.49	20250204	7460	-39.14	20241126	359	1164.62	20240313	N	042940	5000	199 억	N	N	N	N
127	20250204	110420	57	100.00	KOSDAQ	건설	N	N	N	N	N	4510	20	2	0.45	15451635	3491	103.96	4345	4510	4345	5830	3145	4490	4426.13	232	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	180	0.41	0.15	12	0.09	11033.00	30628.00	18500	20240315	-75.62	4345	20250204	3.80	5060	-10.87	20250114	4345	3.80	20250204	7460	-39.54	20241126	359	1156.27	20240313	N	042940	5000	199 억	N	N	N	N
128	20250204	100422	57	100.00	KOSDAQ	건설	N	N	N	N	N	4475	-15	5	-0.33	8992385	2052	61.11	4345	4475	4345	5830	3145	4490	4382.25	157	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	178	0.41	0.15	12	0.05	11033.00	30628.00	18500	20240315	-75.81	4345	20250204	2.99	5060	-11.56	20250114	4345	2.99	20250204	7460	-40.01	20241126	359	1146.52	20240313	N	042940	5000	199 억	N	N	N	N
129	20250204	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	4435	-55	5	-1.22	6044985	1388	41.33	4345	4435	4345	5830	3145	4490	4355.18	148	4716	4602	4496	4382	4276	4660	4440	199	1340	5000	2690	5	1	3981814	177	0.40	0.14	12	0.03	11033.00	30628.00	18500	20240315	-76.03	4345	20250204	2.07	5060	-12.35	20250114	4345	2.07	20250204	7460	-40.55	20241126	359	1135.38	20240313	N	042940	5000	199 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History