KissMeData/094820/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160749	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9270	20	2	0.22	412338950	44681	73.36	9160	9350	9100	12020	6480	9250	9228.51	1.67	-2004	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1398	14.60	1.07	12	0.30	635.00	8668.00	15200	20240529	-39.01	6900	20241209	34.35	10180	-8.94	20250117	7890	17.49	20250102	15200	-39.01	20240529	6900	34.35	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
3	20250225	150751	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9230	-20	5	-0.22	319600300	34638	56.87	9160	9350	9100	12020	6480	9250	9226.87	1.67	1215	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1392	14.54	1.06	12	0.23	635.00	8668.00	15200	20240529	-39.28	6900	20241209	33.77	10180	-9.33	20250117	7890	16.98	20250102	15200	-39.28	20240529	6900	33.77	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
4	20250225	140749	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9250	0	3	0.00	282494030	30617	50.27	9160	9350	9100	12020	6480	9250	9226.71	1.67	2012	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1395	14.57	1.07	12	0.20	635.00	8668.00	15200	20240529	-39.14	6900	20241209	34.06	10180	-9.14	20250117	7890	17.24	20250102	15200	-39.14	20240529	6900	34.06	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
5	20250225	130754	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9260	10	2	0.11	266534510	28890	47.43	9160	9350	9100	12020	6480	9250	9225.84	1.67	2637	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1396	14.58	1.07	12	0.19	635.00	8668.00	15200	20240529	-39.08	6900	20241209	34.20	10180	-9.04	20250117	7890	17.36	20250102	15200	-39.08	20240529	6900	34.20	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
6	20250225	120748	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9290	40	2	0.43	214001600	23185	38.06	9160	9350	9100	12020	6480	9250	9230.17	1.67	2837	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1401	14.63	1.07	12	0.15	635.00	8668.00	15200	20240529	-38.88	6900	20241209	34.64	10180	-8.74	20250117	7890	17.74	20250102	15200	-38.88	20240529	6900	34.64	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
7	20250225	110749	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	90	2	0.97	181545970	19682	32.31	9160	9350	9100	12020	6480	9250	9223.96	1.67	2097	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1408	14.71	1.08	12	0.13	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
8	20250225	100747	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9280	30	2	0.32	126691770	13783	22.63	9160	9310	9100	12020	6480	9250	9191.89	1.67	-282	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1399	14.61	1.07	12	0.09	635.00	8668.00	15200	20240529	-38.95	6900	20241209	34.49	10180	-8.84	20250117	7890	17.62	20250102	15200	-38.95	20240529	6900	34.49	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
9	20250225	090754	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9140	-110	5	-1.19	51938990	5683	9.33	9160	9240	9100	12020	6480	9250	9139.36	1.67	-2426	9423	9336	9253	9166	9083	9380	9210	75	2770	500	6470	10	1	15078709	1378	14.39	1.05	12	0.04	635.00	8668.00	15200	20240529	-39.87	6900	20241209	32.46	10180	-10.22	20250117	7890	15.84	20250102	15200	-39.87	20240529	6900	32.46	20241209	3.37	N	094820	500	75 억	251461	N	N	1185	N	N
10	20250224	160744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9250	-100	5	-1.07	558696210	60384	187.90	9180	9340	9170	12150	6550	9350	9252.23	1.68	-2558	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1395	14.57	1.07	12	0.40	635.00	8668.00	15200	20240529	-39.14	6900	20241209	34.06	10180	-9.14	20250117	7890	17.24	20250102	15200	-39.14	20240529	6900	34.06	20241209	3.40	N	094820	500	75 억	254019	N	N	1185	N	N
11	20250224	150743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9280	-70	5	-0.75	535912940	57922	180.23	9180	9340	9170	12150	6550	9350	9252.15	1.68	-2395	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1399	14.61	1.07	12	0.38	635.00	8668.00	15200	20240529	-38.95	6900	20241209	34.49	10180	-8.84	20250117	7890	17.62	20250102	15200	-38.95	20240529	6900	34.49	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
12	20250224	140742	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9260	-90	5	-0.96	523454070	56578	176.05	9180	9340	9170	12150	6550	9350	9251.73	1.68	-2840	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1396	14.58	1.07	12	0.38	635.00	8668.00	15200	20240529	-39.08	6900	20241209	34.20	10180	-9.04	20250117	7890	17.36	20250102	15200	-39.08	20240529	6900	34.20	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
13	20250224	130744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9310	-40	5	-0.43	480031060	51901	161.50	9180	9340	9170	12150	6550	9350	9248.78	1.68	-5240	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1404	14.66	1.07	12	0.34	635.00	8668.00	15200	20240529	-38.75	6900	20241209	34.93	10180	-8.55	20250117	7890	18.00	20250102	15200	-38.75	20240529	6900	34.93	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
14	20250224	120741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9330	-20	5	-0.21	467164670	50520	157.20	9180	9340	9170	12150	6550	9350	9246.92	1.68	-5774	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1407	14.69	1.08	12	0.34	635.00	8668.00	15200	20240529	-38.62	6900	20241209	35.22	10180	-8.35	20250117	7890	18.25	20250102	15200	-38.62	20240529	6900	35.22	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
15	20250224	110739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9260	-90	5	-0.96	444208780	48047	149.51	9180	9340	9170	12150	6550	9350	9245.08	1.68	-6747	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1396	14.58	1.07	12	0.32	635.00	8668.00	15200	20240529	-39.08	6900	20241209	34.20	10180	-9.04	20250117	7890	17.36	20250102	15200	-39.08	20240529	6900	34.20	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
16	20250224	100740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9180	-170	5	-1.82	376945070	40743	126.78	9180	9340	9170	12150	6550	9350	9251.53	1.68	-8498	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1384	14.46	1.06	12	0.27	635.00	8668.00	15200	20240529	-39.61	6900	20241209	33.04	10180	-9.82	20250117	7890	16.35	20250102	15200	-39.61	20240529	6900	33.04	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
17	20250224	090746	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9250	-100	5	-1.07	59019370	6394	19.90	9180	9300	9180	12150	6550	9350	9228.51	1.68	81	9536	9442	9346	9252	9156	9490	9300	75	2800	500	6540	10	1	15078709	1395	14.57	1.07	12	0.04	635.00	8668.00	15200	20240529	-39.14	6900	20241209	34.06	10180	-9.14	20250117	7890	17.24	20250102	15200	-39.14	20240529	6900	34.06	20241209	3.40	N	094820	500	75 억	254019	N	N	0	N	N
18	20250221	160738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9350	40	2	0.43	287730360	30804	42.47	9310	9440	9250	12100	6520	9310	9340.70	1.68	820	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1410	14.72	1.08	12	0.20	635.00	8668.00	15200	20240529	-38.49	6900	20241209	35.51	10180	-8.15	20250117	7890	18.50	20250102	15200	-38.49	20240529	6900	35.51	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
19	20250221	150741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	30	2	0.32	272658420	29191	40.24	9310	9440	9250	12100	6520	9310	9340.55	1.68	1349	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1408	14.71	1.08	12	0.19	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
20	20250221	140741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9320	10	2	0.11	226798780	24273	33.46	9310	9440	9250	12100	6520	9310	9343.74	1.68	326	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1405	14.68	1.08	12	0.16	635.00	8668.00	15200	20240529	-38.68	6900	20241209	35.07	10180	-8.45	20250117	7890	18.12	20250102	15200	-38.68	20240529	6900	35.07	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
21	20250221	130739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	30	2	0.32	212234720	22709	31.31	9310	9440	9250	12100	6520	9310	9345.93	1.68	617	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1408	14.71	1.08	12	0.15	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
22	20250221	120740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9380	70	2	0.75	199621830	21358	29.45	9310	9440	9250	12100	6520	9310	9346.56	1.68	498	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1414	14.77	1.08	12	0.14	635.00	8668.00	15200	20240529	-38.29	6900	20241209	35.94	10180	-7.86	20250117	7890	18.88	20250102	15200	-38.29	20240529	6900	35.94	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
23	20250221	110737	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9350	40	2	0.43	168139430	17987	24.80	9310	9440	9250	12100	6520	9310	9347.95	1.68	-791	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1410	14.72	1.08	12	0.12	635.00	8668.00	15200	20240529	-38.49	6900	20241209	35.51	10180	-8.15	20250117	7890	18.50	20250102	15200	-38.49	20240529	6900	35.51	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
24	20250221	100739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9370	60	2	0.64	137440770	14707	20.28	9310	9440	9250	12100	6520	9310	9345.39	1.68	-2608	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1413	14.76	1.08	12	0.10	635.00	8668.00	15200	20240529	-38.36	6900	20241209	35.80	10180	-7.96	20250117	7890	18.76	20250102	15200	-38.36	20240529	6900	35.80	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
25	20250221	090740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9400	90	2	0.97	12542720	1346	1.86	9310	9400	9250	12100	6520	9310	9318.88	1.68	187	9710	9510	9360	9160	9010	9435	9085	75	2790	500	6510	10	1	15078709	1417	14.80	1.08	12	0.01	635.00	8668.00	15200	20240529	-38.16	6900	20241209	36.23	10180	-7.66	20250117	7890	19.14	20250102	15200	-38.16	20240529	6900	36.23	20241209	3.41	N	094820	500	75 억	253076	N	N	0	N	N
26	20250220	160735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9310	-250	5	-2.62	677040340	72419	88.59	9450	9560	9210	12420	6700	9560	9348.94	1.75	-10570	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1404	14.66	1.07	12	0.48	635.00	8668.00	15200	20240529	-38.75	6900	20241209	34.93	10180	-8.55	20250117	7890	18.00	20250102	15200	-38.75	20240529	6900	34.93	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
27	20250220	150737	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9310	-250	5	-2.62	626091560	66934	81.88	9450	9560	9210	12420	6700	9560	9353.86	1.75	-10924	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1404	14.66	1.07	12	0.44	635.00	8668.00	15200	20240529	-38.75	6900	20241209	34.93	10180	-8.55	20250117	7890	18.00	20250102	15200	-38.75	20240529	6900	34.93	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
28	20250220	140738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9350	-210	5	-2.20	558155060	59634	72.95	9450	9560	9210	12420	6700	9560	9359.68	1.75	-11115	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1410	14.72	1.08	12	0.40	635.00	8668.00	15200	20240529	-38.49	6900	20241209	35.51	10180	-8.15	20250117	7890	18.50	20250102	15200	-38.49	20240529	6900	35.51	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
29	20250220	130735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	-220	5	-2.30	525398210	56128	68.66	9450	9560	9210	12420	6700	9560	9360.71	1.75	-13329	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1408	14.71	1.08	12	0.37	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
30	20250220	120736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9360	-200	5	-2.09	475139790	50761	62.10	9450	9560	9210	12420	6700	9560	9360.33	1.75	-16420	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1411	14.74	1.08	12	0.34	635.00	8668.00	15200	20240529	-38.42	6900	20241209	35.65	10180	-8.06	20250117	7890	18.63	20250102	15200	-38.42	20240529	6900	35.65	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
31	20250220	110736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9320	-240	5	-2.51	445643780	47601	58.23	9450	9560	9210	12420	6700	9560	9362.07	1.75	-17665	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1405	14.68	1.08	12	0.32	635.00	8668.00	15200	20240529	-38.68	6900	20241209	35.07	10180	-8.45	20250117	7890	18.12	20250102	15200	-38.68	20240529	6900	35.07	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
32	20250220	100735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9350	-210	5	-2.20	224316710	23816	29.13	9450	9560	9300	12420	6700	9560	9418.74	1.75	-13087	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1410	14.72	1.08	12	0.16	635.00	8668.00	15200	20240529	-38.49	6900	20241209	35.51	10180	-8.15	20250117	7890	18.50	20250102	15200	-38.49	20240529	6900	35.51	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
33	20250220	090739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9470	-90	5	-0.94	55886200	5862	7.17	9450	9560	9450	12420	6700	9560	9533.64	1.75	-4121	9980	9770	9570	9360	9160	9670	9260	75	2860	500	6690	10	1	15078709	1428	14.91	1.09	12	0.04	635.00	8668.00	15200	20240529	-37.70	6900	20241209	37.25	10180	-6.97	20250117	7890	20.03	20250102	15200	-37.70	20240529	6900	37.25	20241209	3.41	N	094820	500	75 억	263653	N	N	0	N	N
34	20250219	160733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	10	2	0.10	778682600	81715	50.49	9770	9780	9370	12410	6690	9550	9529.24	1.77	-3474	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1442	15.06	1.10	12	0.54	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
35	20250219	150735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9540	-10	5	-0.10	742669230	77947	48.16	9770	9780	9370	12410	6690	9550	9527.87	1.77	-4054	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1439	15.02	1.10	12	0.52	635.00	8668.00	15200	20240529	-37.24	6900	20241209	38.26	10180	-6.29	20250117	7890	20.91	20250102	15200	-37.24	20240529	6900	38.26	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
36	20250219	140732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9600	50	2	0.52	678739280	71258	44.03	9770	9780	9370	12410	6690	9550	9525.10	1.77	-3916	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1448	15.12	1.11	12	0.47	635.00	8668.00	15200	20240529	-36.84	6900	20241209	39.13	10180	-5.70	20250117	7890	21.67	20250102	15200	-36.84	20240529	6900	39.13	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
37	20250219	130733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9560	10	2	0.10	634029420	66590	41.14	9770	9780	9370	12410	6690	9550	9521.39	1.77	-5665	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1442	15.06	1.10	12	0.44	635.00	8668.00	15200	20240529	-37.11	6900	20241209	38.55	10180	-6.09	20250117	7890	21.17	20250102	15200	-37.11	20240529	6900	38.55	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
38	20250219	120732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9550	0	3	0.00	606806970	63738	39.38	9770	9780	9370	12410	6690	9550	9520.33	1.77	-6337	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1440	15.04	1.10	12	0.42	635.00	8668.00	15200	20240529	-37.17	6900	20241209	38.41	10180	-6.19	20250117	7890	21.04	20250102	15200	-37.17	20240529	6900	38.41	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
39	20250219	110733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9480	-70	5	-0.73	496077660	52081	32.18	9770	9780	9370	12410	6690	9550	9525.12	1.77	-8604	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1429	14.93	1.09	12	0.35	635.00	8668.00	15200	20240529	-37.63	6900	20241209	37.39	10180	-6.88	20250117	7890	20.15	20250102	15200	-37.63	20240529	6900	37.39	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
40	20250219	100733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9540	-10	5	-0.10	297329750	31050	19.18	9770	9780	9480	12410	6690	9550	9575.84	1.77	-6315	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1439	15.02	1.10	12	0.21	635.00	8668.00	15200	20240529	-37.24	6900	20241209	38.26	10180	-6.29	20250117	7890	20.91	20250102	15200	-37.24	20240529	6900	38.26	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
41	20250219	090735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9610	60	2	0.63	64179640	6617	4.09	9770	9780	9580	12410	6690	9550	9699.23	1.77	-2434	9856	9702	9596	9442	9336	9650	9390	75	2860	500	6680	10	1	15078709	1449	15.13	1.11	12	0.04	635.00	8668.00	15200	20240529	-36.78	6900	20241209	39.28	10180	-5.60	20250117	7890	21.80	20250102	15200	-36.78	20240529	6900	39.28	20241209	3.41	N	094820	500	75 억	266629	N	N	0	N	N
42	20250218	160731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9550	100	2	1.06	1544797190	160664	158.97	9630	9750	9490	12280	6620	9450	9615.08	1.56	31855	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1440	15.04	1.10	12	1.07	635.00	8668.00	15200	20240529	-37.17	6900	20241209	38.41	10180	-6.19	20250117	7890	21.04	20250102	15200	-37.17	20240529	6900	38.41	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
43	20250218	150732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9520	70	2	0.74	1501218180	156100	154.45	9630	9750	9490	12280	6620	9450	9617.03	1.56	30992	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1435	14.99	1.10	12	1.04	635.00	8668.00	15200	20240529	-37.37	6900	20241209	37.97	10180	-6.48	20250117	7890	20.66	20250102	15200	-37.37	20240529	6900	37.97	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
44	20250218	140733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9590	140	2	1.48	1390748770	144508	142.98	9630	9750	9500	12280	6620	9450	9624.03	1.56	33248	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1446	15.10	1.11	12	0.96	635.00	8668.00	15200	20240529	-36.91	6900	20241209	38.99	10180	-5.80	20250117	7890	21.55	20250102	15200	-36.91	20240529	6900	38.99	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
45	20250218	130730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9630	180	2	1.90	1325796930	137717	136.26	9630	9750	9500	12280	6620	9450	9626.97	1.56	32706	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1452	15.17	1.11	12	0.91	635.00	8668.00	15200	20240529	-36.64	6900	20241209	39.57	10180	-5.40	20250117	7890	22.05	20250102	15200	-36.64	20240529	6900	39.57	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
46	20250218	120732	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9580	130	2	1.38	1260922460	130969	129.59	9630	9750	9500	12280	6620	9450	9627.64	1.56	30871	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1445	15.09	1.11	12	0.87	635.00	8668.00	15200	20240529	-36.97	6900	20241209	38.84	10180	-5.89	20250117	7890	21.42	20250102	15200	-36.97	20240529	6900	38.84	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
47	20250218	110731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9610	160	2	1.69	974228810	101056	99.99	9630	9750	9540	12280	6620	9450	9640.48	1.56	23746	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1449	15.13	1.11	12	0.67	635.00	8668.00	15200	20240529	-36.78	6900	20241209	39.28	10180	-5.60	20250117	7890	21.80	20250102	15200	-36.78	20240529	6900	39.28	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
48	20250218	100730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9580	130	2	1.38	837592720	86833	85.92	9630	9750	9540	12280	6620	9450	9646.02	1.56	18099	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1445	15.09	1.11	12	0.58	635.00	8668.00	15200	20240529	-36.97	6900	20241209	38.84	10180	-5.89	20250117	7890	21.42	20250102	15200	-36.97	20240529	6900	38.84	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
49	20250218	090733	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9600	150	2	1.59	174191050	18111	17.92	9630	9650	9550	12280	6620	9450	9617.97	1.56	4155	9710	9580	9320	9190	8930	9645	9255	75	2830	500	6610	10	1	15078709	1448	15.12	1.11	12	0.12	635.00	8668.00	15200	20240529	-36.84	6900	20241209	39.13	10180	-5.70	20250117	7890	21.67	20250102	15200	-36.84	20240529	6900	39.13	20241209	3.31	N	094820	500	75 억	234893	N	N	0	N	N
50	20250217	160730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9450	50	2	0.53	926863700	99968	56.25	9250	9450	9060	12220	6580	9400	9271.36	1.54	2217	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1425	14.88	1.09	12	0.66	635.00	8668.00	15200	20240529	-37.83	6900	20241209	36.96	10180	-7.17	20250117	7890	19.77	20250102	15200	-37.83	20240529	6900	36.96	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
51	20250217	150729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9400	0	3	0.00	898508390	96960	54.56	9250	9440	9060	12220	6580	9400	9266.77	1.54	661	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1417	14.80	1.08	12	0.64	635.00	8668.00	15200	20240529	-38.16	6900	20241209	36.23	10180	-7.66	20250117	7890	19.14	20250102	15200	-38.16	20240529	6900	36.23	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
52	20250217	140729	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9390	-10	5	-0.11	845245770	91290	51.37	9250	9440	9060	12220	6580	9400	9258.88	1.54	-350	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1416	14.79	1.08	12	0.61	635.00	8668.00	15200	20240529	-38.22	6900	20241209	36.09	10180	-7.76	20250117	7890	19.01	20250102	15200	-38.22	20240529	6900	36.09	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
53	20250217	130730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9380	-20	5	-0.21	737958440	79851	44.93	9250	9410	9060	12220	6580	9400	9241.65	1.54	-250	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1414	14.77	1.08	12	0.53	635.00	8668.00	15200	20240529	-38.29	6900	20241209	35.94	10180	-7.86	20250117	7890	18.88	20250102	15200	-38.29	20240529	6900	35.94	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
54	20250217	120731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9320	-80	5	-0.85	646758210	70124	39.46	9250	9370	9060	12220	6580	9400	9223.01	1.54	1046	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1405	14.68	1.08	12	0.47	635.00	8668.00	15200	20240529	-38.68	6900	20241209	35.07	10180	-8.45	20250117	7890	18.12	20250102	15200	-38.68	20240529	6900	35.07	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
55	20250217	110730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9290	-110	5	-1.17	590862690	64102	36.07	9250	9370	9060	12220	6580	9400	9217.48	1.54	-1069	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1401	14.63	1.07	12	0.43	635.00	8668.00	15200	20240529	-38.88	6900	20241209	34.64	10180	-8.74	20250117	7890	17.74	20250102	15200	-38.88	20240529	6900	34.64	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
56	20250217	100728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9290	-110	5	-1.17	468203630	50841	28.61	9250	9370	9060	12220	6580	9400	9209.10	1.54	-7369	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1401	14.63	1.07	12	0.34	635.00	8668.00	15200	20240529	-38.88	6900	20241209	34.64	10180	-8.74	20250117	7890	17.74	20250102	15200	-38.88	20240529	6900	34.64	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
57	20250217	090730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-240	5	-2.55	171332760	18702	10.52	9250	9250	9060	12220	6580	9400	9160.94	1.54	-4210	9893	9646	9383	9136	8873	9770	9260	75	2820	500	6580	10	1	15078709	1381	14.43	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.33	N	094820	500	75 억	232602	N	N	38	N	N
58	20250214	160725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9400	200	2	2.17	1671603880	177302	379.95	9170	9630	9120	11960	6440	9200	9428.10	1.61	-9978	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1417	14.80	1.08	12	1.18	635.00	8668.00	15200	20240529	-38.16	6900	20241209	36.23	10180	-7.66	20250117	7890	19.14	20250102	15200	-38.16	20240529	6900	36.23	20241209	3.33	N	094820	500	75 억	242929	N	N	38	N	N
59	20250214	150724	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9360	160	2	1.74	1596583480	169313	362.83	9170	9630	9120	11960	6440	9200	9429.87	1.61	-7377	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1411	14.74	1.08	12	1.12	635.00	8668.00	15200	20240529	-38.42	6900	20241209	35.65	10180	-8.06	20250117	7890	18.63	20250102	15200	-38.42	20240529	6900	35.65	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
60	20250214	140725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9380	180	2	1.96	1382942430	146594	314.15	9170	9630	9120	11960	6440	9200	9433.94	1.61	-6964	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1414	14.77	1.08	12	0.97	635.00	8668.00	15200	20240529	-38.29	6900	20241209	35.94	10180	-7.86	20250117	7890	18.88	20250102	15200	-38.29	20240529	6900	35.94	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
61	20250214	130728	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9360	160	2	1.74	1257171450	133179	285.40	9170	9630	9120	11960	6440	9200	9439.84	1.61	-13146	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1411	14.74	1.08	12	0.88	635.00	8668.00	15200	20240529	-38.42	6900	20241209	35.65	10180	-8.06	20250117	7890	18.63	20250102	15200	-38.42	20240529	6900	35.65	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
62	20250214	120725	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	140	2	1.52	1217405960	128929	276.29	9170	9630	9120	11960	6440	9200	9442.58	1.61	-12634	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1408	14.71	1.08	12	0.86	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
63	20250214	110721	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9340	140	2	1.52	1095884780	115914	248.40	9170	9630	9120	11960	6440	9200	9454.45	1.61	-13302	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1408	14.71	1.08	12	0.77	635.00	8668.00	15200	20240529	-38.55	6900	20241209	35.36	10180	-8.25	20250117	7890	18.38	20250102	15200	-38.55	20240529	6900	35.36	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
64	20250214	100724	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9350	150	2	1.63	945028010	99755	213.77	9170	9630	9120	11960	6440	9200	9473.68	1.61	-14920	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1410	14.72	1.08	12	0.66	635.00	8668.00	15200	20240529	-38.49	6900	20241209	35.51	10180	-8.15	20250117	7890	18.50	20250102	15200	-38.49	20240529	6900	35.51	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
65	20250214	090727	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9140	-60	5	-0.65	35038390	3822	8.19	9170	9240	9140	11960	6440	9200	9166.95	1.61	1157	9386	9292	9236	9142	9086	9340	9190	75	2760	500	6440	10	1	15078709	1378	14.39	1.05	12	0.03	635.00	8668.00	15200	20240529	-39.87	6900	20241209	32.46	10180	-10.22	20250117	7890	15.84	20250102	15200	-39.87	20240529	6900	32.46	20241209	3.33	N	094820	500	75 억	242929	N	N	270	N	N
66	20250213	160719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	10	2	0.11	428980650	46395	92.07	9190	9330	9180	11940	6440	9190	9246.27	1.53	12929	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1387	14.49	1.06	12	0.31	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	10180	-9.63	20250117	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.33	N	094820	500	75 억	230001	N	N	270	N	N
67	20250213	150719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9230	40	2	0.44	403862980	43666	86.66	9190	9330	9180	11940	6440	9190	9248.91	1.53	12800	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1392	14.54	1.06	12	0.29	635.00	8668.00	15200	20240529	-39.28	6900	20241209	33.77	10180	-9.33	20250117	7890	16.98	20250102	15200	-39.28	20240529	6900	33.77	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
68	20250213	140718	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9280	90	2	0.98	355876530	38454	76.31	9190	9330	9180	11940	6440	9190	9254.60	1.53	12698	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1399	14.61	1.07	12	0.26	635.00	8668.00	15200	20240529	-38.95	6900	20241209	34.49	10180	-8.84	20250117	7890	17.62	20250102	15200	-38.95	20240529	6900	34.49	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
69	20250213	130718	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9280	90	2	0.98	332106610	35890	71.23	9190	9330	9180	11940	6440	9190	9253.46	1.53	12640	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1399	14.61	1.07	12	0.24	635.00	8668.00	15200	20240529	-38.95	6900	20241209	34.49	10180	-8.84	20250117	7890	17.62	20250102	15200	-38.95	20240529	6900	34.49	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
70	20250213	120718	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9300	110	2	1.20	306262040	33109	65.71	9190	9330	9180	11940	6440	9190	9250.11	1.53	13161	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1402	14.65	1.07	12	0.22	635.00	8668.00	15200	20240529	-38.82	6900	20241209	34.78	10180	-8.64	20250117	7890	17.87	20250102	15200	-38.82	20240529	6900	34.78	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
71	20250213	110715	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9260	70	2	0.76	203311600	22025	43.71	9190	9310	9180	11940	6440	9190	9230.95	1.53	7067	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1396	14.58	1.07	12	0.15	635.00	8668.00	15200	20240529	-39.08	6900	20241209	34.20	10180	-9.04	20250117	7890	17.36	20250102	15200	-39.08	20240529	6900	34.20	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
72	20250213	100719	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9220	30	2	0.33	140288470	15194	30.15	9190	9310	9180	11940	6440	9190	9233.15	1.53	4562	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1390	14.52	1.06	12	0.10	635.00	8668.00	15200	20240529	-39.34	6900	20241209	33.62	10180	-9.43	20250117	7890	16.86	20250102	15200	-39.34	20240529	6900	33.62	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
73	20250213	090714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9300	110	2	1.20	35477910	3848	7.64	9190	9310	9180	11940	6440	9190	9219.83	1.53	2625	9370	9280	9160	9070	8950	9325	9115	75	2750	500	6430	10	1	15078709	1402	14.65	1.07	12	0.03	635.00	8668.00	15200	20240529	-38.82	6900	20241209	34.78	10180	-8.64	20250117	7890	17.87	20250102	15200	-38.82	20240529	6900	34.78	20241209	3.33	N	094820	500	75 억	230001	N	N	0	N	N
74	20250212	160713	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9190	20	2	0.22	460638640	50354	119.03	9170	9250	9040	11920	6420	9170	9148.00	1.52	-1647	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1386	14.47	1.06	12	0.33	635.00	8668.00	15200	20240529	-39.54	6900	20241209	33.19	10180	-9.72	20250117	7890	16.48	20250102	15200	-39.54	20240529	6900	33.19	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
75	20250212	150713	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9240	70	2	0.76	430639910	47090	111.32	9170	9250	9040	11920	6420	9170	9145.04	1.52	272	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1393	14.55	1.07	12	0.31	635.00	8668.00	15200	20240529	-39.21	6900	20241209	33.91	10180	-9.23	20250117	7890	17.11	20250102	15200	-39.21	20240529	6900	33.91	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
76	20250212	140714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9190	20	2	0.22	357151790	39101	92.43	9170	9250	9040	11920	6420	9170	9134.08	1.52	-3665	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1386	14.47	1.06	12	0.26	635.00	8668.00	15200	20240529	-39.54	6900	20241209	33.19	10180	-9.72	20250117	7890	16.48	20250102	15200	-39.54	20240529	6900	33.19	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
77	20250212	130716	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9130	-40	5	-0.44	299097440	32778	77.48	9170	9250	9040	11920	6420	9170	9124.94	1.52	-4817	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1377	14.38	1.05	12	0.22	635.00	8668.00	15200	20240529	-39.93	6900	20241209	32.32	10180	-10.31	20250117	7890	15.72	20250102	15200	-39.93	20240529	6900	32.32	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
78	20250212	120713	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	0	3	0.00	277653890	30433	71.94	9170	9250	9040	11920	6420	9170	9123.45	1.52	-4726	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1383	14.44	1.06	12	0.20	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	10180	-9.92	20250117	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
79	20250212	110711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	0	3	0.00	223484050	24523	57.97	9170	9250	9040	11920	6420	9170	9113.24	1.52	-5736	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1383	14.44	1.06	12	0.16	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	10180	-9.92	20250117	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
80	20250212	100707	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-10	5	-0.11	166251850	18286	43.23	9170	9170	9040	11920	6420	9170	9091.76	1.52	-6778	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1381	14.43	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
81	20250212	090715	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9140	-30	5	-0.33	19147960	2094	4.95	9170	9170	9070	11920	6420	9170	9144.20	1.52	-655	9376	9272	9176	9072	8976	9225	9025	75	2750	500	6410	10	1	15078709	1378	14.39	1.05	12	0.01	635.00	8668.00	15200	20240529	-39.87	6900	20241209	32.46	10180	-10.22	20250117	7890	15.84	20250102	15200	-39.87	20240529	6900	32.46	20241209	3.28	N	094820	500	75 억	229762	N	N	0	N	N
82	20250211	160714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	0	3	0.00	386027000	42057	73.14	9280	9280	9080	11920	6420	9170	9178.67	1.55	-4216	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1383	14.44	1.06	12	0.28	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	10180	-9.92	20250117	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
83	20250211	150714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9120	-50	5	-0.55	377611630	41138	71.54	9280	9280	9080	11920	6420	9170	9179.14	1.55	-3948	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1375	14.36	1.05	12	0.27	635.00	8668.00	15200	20240529	-40.00	6900	20241209	32.17	10180	-10.41	20250117	7890	15.59	20250102	15200	-40.00	20240529	6900	32.17	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
84	20250211	140715	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9150	-20	5	-0.22	328323620	35753	62.18	9280	9280	9080	11920	6420	9170	9183.11	1.55	-3783	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1380	14.41	1.06	12	0.24	635.00	8668.00	15200	20240529	-39.80	6900	20241209	32.61	10180	-10.12	20250117	7890	15.97	20250102	15200	-39.80	20240529	6900	32.61	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
85	20250211	130714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9210	40	2	0.44	224674980	24421	42.47	9280	9280	9110	11920	6420	9170	9200.07	1.55	3250	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1389	14.50	1.06	12	0.16	635.00	8668.00	15200	20240529	-39.41	6900	20241209	33.48	10180	-9.53	20250117	7890	16.73	20250102	15200	-39.41	20240529	6900	33.48	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
86	20250211	120713	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9230	60	2	0.65	203513300	22122	38.47	9280	9280	9110	11920	6420	9170	9199.59	1.55	3234	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1392	14.54	1.06	12	0.15	635.00	8668.00	15200	20240529	-39.28	6900	20241209	33.77	10180	-9.33	20250117	7890	16.98	20250102	15200	-39.28	20240529	6900	33.77	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
87	20250211	110714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	30	2	0.33	166199770	18070	31.43	9280	9280	9110	11920	6420	9170	9197.55	1.55	1406	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1387	14.49	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	10180	-9.63	20250117	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
88	20250211	100715	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9210	40	2	0.44	105717330	11479	19.96	9280	9280	9110	11920	6420	9170	9209.63	1.55	352	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1389	14.50	1.06	12	0.08	635.00	8668.00	15200	20240529	-39.41	6900	20241209	33.48	10180	-9.53	20250117	7890	16.73	20250102	15200	-39.41	20240529	6900	33.48	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
89	20250211	090717	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-10	5	-0.11	13455650	1467	2.55	9280	9280	9110	11920	6420	9170	9172.22	1.55	-262	9350	9260	9140	9050	8930	9275	9065	75	2750	500	6410	10	1	15078709	1381	14.43	1.06	12	0.01	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.33	N	094820	500	75 억	233704	N	N	27	N	N
90	20250210	160710	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	30	2	0.33	518689660	56677	56.94	9170	9230	9020	11880	6400	9140	9151.94	1.63	-11318	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1383	14.44	1.06	12	0.38	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	10180	-9.92	20250117	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.24	N	094820	500	75 억	245034	N	N	27	N	N
91	20250210	150709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9150	10	2	0.11	491451020	53698	53.94	9170	9230	9020	11880	6400	9140	9152.43	1.63	-10140	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1380	14.41	1.06	12	0.36	635.00	8668.00	15200	20240529	-39.80	6900	20241209	32.61	10180	-10.12	20250117	7890	15.97	20250102	15200	-39.80	20240529	6900	32.61	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
92	20250210	140709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9180	40	2	0.44	371087410	40536	40.72	9170	9230	9020	11880	6400	9140	9155.00	1.63	-1429	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1384	14.46	1.06	12	0.27	635.00	8668.00	15200	20240529	-39.61	6900	20241209	33.04	10180	-9.82	20250117	7890	16.35	20250102	15200	-39.61	20240529	6900	33.04	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
93	20250210	130711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	60	2	0.66	322511260	35245	35.41	9170	9230	9020	11880	6400	9140	9150.96	1.63	-1095	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1387	14.49	1.06	12	0.23	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	10180	-9.63	20250117	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
94	20250210	120708	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9180	40	2	0.44	295231170	32273	32.42	9170	9230	9020	11880	6400	9140	9148.26	1.63	-774	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1384	14.46	1.06	12	0.21	635.00	8668.00	15200	20240529	-39.61	6900	20241209	33.04	10180	-9.82	20250117	7890	16.35	20250102	15200	-39.61	20240529	6900	33.04	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
95	20250210	110705	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9210	70	2	0.77	250715230	27427	27.55	9170	9230	9020	11880	6400	9140	9141.24	1.63	-938	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1389	14.50	1.06	12	0.18	635.00	8668.00	15200	20240529	-39.41	6900	20241209	33.48	10180	-9.53	20250117	7890	16.73	20250102	15200	-39.41	20240529	6900	33.48	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
96	20250210	100706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	20	2	0.22	167320460	18340	18.42	9170	9210	9020	11880	6400	9140	9121.98	1.63	-2194	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1381	14.43	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
97	20250210	090703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9090	-50	5	-0.55	68985070	7578	7.61	9170	9180	9020	11880	6400	9140	9095.74	1.63	-3843	9486	9312	9206	9032	8926	9260	8980	75	2740	500	6390	10	1	15078709	1371	14.31	1.05	12	0.05	635.00	8668.00	15200	20240529	-40.20	6900	20241209	31.74	10180	-10.71	20250117	7890	15.21	20250102	15200	-40.20	20240529	6900	31.74	20241209	3.24	N	094820	500	75 억	245034	N	N	432	N	N
98	20250207	160657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9140	-320	5	-3.38	914348590	99537	57.87	9380	9380	9100	12290	6630	9460	9186.14	1.74	-17309	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1378	14.39	1.05	12	0.66	635.00	8668.00	15200	20240529	-39.87	6900	20241209	32.46	10180	-10.22	20250117	7890	15.84	20250102	15200	-39.87	20240529	6900	32.46	20241209	3.18	N	094820	500	75 억	261733	N	N	432	N	N
99	20250207	150659	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9140	-320	5	-3.38	869856470	94671	55.04	9380	9380	9100	12290	6630	9460	9188.20	1.74	-15078	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1378	14.39	1.05	12	0.63	635.00	8668.00	15200	20240529	-39.87	6900	20241209	32.46	10180	-10.22	20250117	7890	15.84	20250102	15200	-39.87	20240529	6900	32.46	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
100	20250207	140658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9170	-290	5	-3.07	793154570	86290	50.17	9380	9380	9100	12290	6630	9460	9191.73	1.74	-14758	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1383	14.44	1.06	12	0.57	635.00	8668.00	15200	20240529	-39.67	6900	20241209	32.90	10180	-9.92	20250117	7890	16.22	20250102	15200	-39.67	20240529	6900	32.90	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
101	20250207	130657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-300	5	-3.17	716020110	77868	45.27	9380	9380	9100	12290	6630	9460	9195.30	1.74	-11798	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1381	14.43	1.06	12	0.52	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
102	20250207	120658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9220	-240	5	-2.54	619184480	67331	39.15	9380	9380	9100	12290	6630	9460	9196.12	1.74	-9833	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1390	14.52	1.06	12	0.45	635.00	8668.00	15200	20240529	-39.34	6900	20241209	33.62	10180	-9.43	20250117	7890	16.86	20250102	15200	-39.34	20240529	6900	33.62	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
103	20250207	110655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9290	-170	5	-1.80	565555500	61521	35.77	9380	9380	9100	12290	6630	9460	9192.88	1.74	-7100	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1401	14.63	1.07	12	0.41	635.00	8668.00	15200	20240529	-38.88	6900	20241209	34.64	10180	-8.74	20250117	7890	17.74	20250102	15200	-38.88	20240529	6900	34.64	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
104	20250207	100657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9220	-240	5	-2.54	423534330	46172	26.84	9380	9380	9100	12290	6630	9460	9172.96	1.74	-11393	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1390	14.52	1.06	12	0.31	635.00	8668.00	15200	20240529	-39.34	6900	20241209	33.62	10180	-9.43	20250117	7890	16.86	20250102	15200	-39.34	20240529	6900	33.62	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
105	20250207	090701	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-300	5	-3.17	136454920	14828	8.62	9380	9380	9100	12290	6630	9460	9202.50	1.74	-719	9966	9712	9556	9302	9146	9840	9430	75	2830	500	6620	10	1	15078709	1381	14.43	1.06	12	0.10	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.18	N	094820	500	75 억	261733	N	N	1804	N	N
106	20250206	160641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9460	350	2	3.84	1646055330	171659	257.09	9410	9810	9400	11840	6380	9110	9589.49	1.64	14343	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1426	14.90	1.09	12	1.14	635.00	8668.00	15200	20240529	-37.76	6900	20241209	37.10	10180	-7.07	20250117	7890	19.90	20250102	15200	-37.76	20240529	6900	37.10	20241209	3.20	N	094820	500	75 억	247999	N	N	1804	N	N
107	20250206	150644	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9500	390	2	4.28	1601710640	166982	250.08	9410	9810	9400	11840	6380	9110	9592.12	1.64	13365	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1432	14.96	1.10	12	1.11	635.00	8668.00	15200	20240529	-37.50	6900	20241209	37.68	10180	-6.68	20250117	7890	20.41	20250102	15200	-37.50	20240529	6900	37.68	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
108	20250206	140646	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9570	460	2	5.05	1478073070	154008	230.65	9410	9810	9400	11840	6380	9110	9597.38	1.64	12421	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1443	15.07	1.10	12	1.02	635.00	8668.00	15200	20240529	-37.04	6900	20241209	38.70	10180	-5.99	20250117	7890	21.29	20250102	15200	-37.04	20240529	6900	38.70	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
109	20250206	130642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9540	430	2	4.72	1422037530	148155	221.89	9410	9810	9400	11840	6380	9110	9598.31	1.64	14164	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1439	15.02	1.10	12	0.98	635.00	8668.00	15200	20240529	-37.24	6900	20241209	38.26	10180	-6.29	20250117	7890	20.91	20250102	15200	-37.24	20240529	6900	38.26	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
110	20250206	120640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9550	440	2	4.83	1354533940	141087	211.30	9410	9810	9400	11840	6380	9110	9600.70	1.64	17077	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1440	15.04	1.10	12	0.94	635.00	8668.00	15200	20240529	-37.17	6900	20241209	38.41	10180	-6.19	20250117	7890	21.04	20250102	15200	-37.17	20240529	6900	38.41	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
111	20250206	110635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9640	530	2	5.82	1291218830	134492	201.42	9410	9810	9400	11840	6380	9110	9600.71	1.64	16640	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1454	15.18	1.11	12	0.89	635.00	8668.00	15200	20240529	-36.58	6900	20241209	39.71	10180	-5.30	20250117	7890	22.18	20250102	15200	-36.58	20240529	6900	39.71	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
112	20250206	100637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9650	540	2	5.93	1116207560	116326	174.22	9410	9810	9400	11840	6380	9110	9595.51	1.64	10807	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1455	15.20	1.11	12	0.77	635.00	8668.00	15200	20240529	-36.51	6900	20241209	39.86	10180	-5.21	20250117	7890	22.31	20250102	15200	-36.51	20240529	6900	39.86	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
113	20250206	090645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9570	460	2	5.05	482346880	50293	75.32	9410	9810	9400	11840	6380	9110	9590.74	1.64	-717	9430	9270	9160	9000	8890	9215	8945	75	2730	500	6370	10	1	15078709	1443	15.07	1.10	12	0.33	635.00	8668.00	15200	20240529	-37.04	6900	20241209	38.70	10180	-5.99	20250117	7890	21.29	20250102	15200	-37.04	20240529	6900	38.70	20241209	3.20	N	094820	500	75 억	247999	N	N	0	N	N
114	20250205	160634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9110	-210	5	-2.25	607799460	66677	59.89	9320	9320	9050	12110	6530	9320	9115.57	1.76	-18018	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1374	14.35	1.05	12	0.44	635.00	8668.00	15200	20240529	-40.07	6900	20241209	32.03	10180	-10.51	20250117	7890	15.46	20250102	15200	-40.07	20240529	6900	32.03	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
115	20250205	150637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9130	-190	5	-2.04	567743900	62284	55.94	9320	9320	9050	12110	6530	9320	9115.40	1.76	-17708	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1377	14.38	1.05	12	0.41	635.00	8668.00	15200	20240529	-39.93	6900	20241209	32.32	10180	-10.31	20250117	7890	15.72	20250102	15200	-39.93	20240529	6900	32.32	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
116	20250205	140636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9160	-160	5	-1.72	500321280	54898	49.31	9320	9320	9050	12110	6530	9320	9113.64	1.76	-16372	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1381	14.43	1.06	12	0.36	635.00	8668.00	15200	20240529	-39.74	6900	20241209	32.75	10180	-10.02	20250117	7890	16.10	20250102	15200	-39.74	20240529	6900	32.75	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
117	20250205	130635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9150	-170	5	-1.82	487546920	53501	48.05	9320	9320	9050	12110	6530	9320	9112.85	1.76	-15574	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1380	14.41	1.06	12	0.35	635.00	8668.00	15200	20240529	-39.80	6900	20241209	32.61	10180	-10.12	20250117	7890	15.97	20250102	15200	-39.80	20240529	6900	32.61	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
118	20250205	120637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9100	-220	5	-2.36	437113340	47965	43.08	9320	9320	9050	12110	6530	9320	9113.16	1.76	-16385	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1372	14.33	1.05	12	0.32	635.00	8668.00	15200	20240529	-40.13	6900	20241209	31.88	10180	-10.61	20250117	7890	15.34	20250102	15200	-40.13	20240529	6900	31.88	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
119	20250205	110636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9080	-240	5	-2.58	373999550	41031	36.85	9320	9320	9050	12110	6530	9320	9115.04	1.76	-15720	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1369	14.30	1.05	12	0.27	635.00	8668.00	15200	20240529	-40.26	6900	20241209	31.59	10180	-10.81	20250117	7890	15.08	20250102	15200	-40.26	20240529	6900	31.59	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
120	20250205	100642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9060	-260	5	-2.79	263174740	28817	25.88	9320	9320	9050	12110	6530	9320	9132.61	1.76	-14464	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1366	14.27	1.05	12	0.19	635.00	8668.00	15200	20240529	-40.39	6900	20241209	31.30	10180	-11.00	20250117	7890	14.83	20250102	15200	-40.39	20240529	6900	31.30	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
121	20250205	090646	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9250	-70	5	-0.75	13953930	1504	1.35	9320	9320	9220	12110	6530	9320	9277.82	1.76	-617	9513	9416	9253	9156	8993	9465	9205	75	2790	500	6520	10	1	15078709	1395	14.57	1.07	12	0.01	635.00	8668.00	15200	20240529	-39.14	6900	20241209	34.06	10180	-9.14	20250117	7890	17.24	20250102	15200	-39.14	20240529	6900	34.06	20241209	3.29	N	094820	500	75 억	265952	N	N	0	N	N
122	20250204	160622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9320	280	2	3.10	1028954760	111305	93.55	9110	9350	9090	11750	6330	9040	9244.42	1.54	34210	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1405	14.68	1.08	12	0.74	635.00	8668.00	15200	20240529	-38.68	6900	20241209	35.07	10180	-8.45	20250117	7890	18.12	20250102	15200	-38.68	20240529	6900	35.07	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
123	20250204	150631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	160	2	1.77	820458820	88723	74.57	9110	9350	9090	11750	6330	9040	9247.42	1.54	35018	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1387	14.49	1.06	12	0.59	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	10180	-9.63	20250117	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
124	20250204	140629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9240	200	2	2.21	660959510	71392	60.00	9110	9350	9090	11750	6330	9040	9258.17	1.54	24111	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1393	14.55	1.07	12	0.47	635.00	8668.00	15200	20240529	-39.21	6900	20241209	33.91	10180	-9.23	20250117	7890	17.11	20250102	15200	-39.21	20240529	6900	33.91	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
125	20250204	130631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9300	260	2	2.88	591704220	63911	53.72	9110	9350	9090	11750	6330	9040	9258.25	1.54	20270	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1402	14.65	1.07	12	0.42	635.00	8668.00	15200	20240529	-38.82	6900	20241209	34.78	10180	-8.64	20250117	7890	17.87	20250102	15200	-38.82	20240529	6900	34.78	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
126	20250204	120636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9330	290	2	3.21	550920670	59522	50.03	9110	9350	9090	11750	6330	9040	9255.75	1.54	19206	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1407	14.69	1.08	12	0.39	635.00	8668.00	15200	20240529	-38.62	6900	20241209	35.22	10180	-8.35	20250117	7890	18.25	20250102	15200	-38.62	20240529	6900	35.22	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
127	20250204	110622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9330	290	2	3.21	483071940	52244	43.91	9110	9330	9090	11750	6330	9040	9246.46	1.54	20057	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1407	14.69	1.08	12	0.35	635.00	8668.00	15200	20240529	-38.62	6900	20241209	35.22	10180	-8.35	20250117	7890	18.25	20250102	15200	-38.62	20240529	6900	35.22	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
128	20250204	100628	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9280	240	2	2.65	312980210	33922	28.51	9110	9300	9090	11750	6330	9040	9226.47	1.54	5242	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1399	14.61	1.07	12	0.22	635.00	8668.00	15200	20240529	-38.95	6900	20241209	34.49	10180	-8.84	20250117	7890	17.62	20250102	15200	-38.95	20240529	6900	34.49	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N
129	20250204	090628	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	9200	160	2	1.77	13252030	1442	1.21	9110	9230	9110	11750	6330	9040	9190.03	1.54	-858	9460	9250	9140	8930	8820	9195	8875	75	2710	500	6320	10	1	15078709	1387	14.49	1.06	12	0.01	635.00	8668.00	15200	20240529	-39.47	6900	20241209	33.33	10180	-9.63	20250117	7890	16.60	20250102	15200	-39.47	20240529	6900	33.33	20241209	3.33	N	094820	500	75 억	231703	N	N	350	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History