KissMeData/016250/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	160329	57	100.00	KOSDAQ	건설	N	N	N	N	N	13980	60	2	0.43	47354750	3388	258.82	14110	14170	13910	18090	9750	13920	13976.97	1.38	-567	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	453	-1.38	0.20	12	0.10	-10143.00	69106.00	18940	20240219	-26.19	11770	20241209	18.78	14260	-1.96	20250225	12260	14.03	20250120	18740	-25.40	20240805	11770	18.78	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
3	20250227	150327	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	70	2	0.50	36732030	2628	200.76	14110	14170	13910	18090	9750	13920	13977.18	1.38	-568	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	454	-1.38	0.20	12	0.08	-10143.00	69106.00	18940	20240219	-26.14	11770	20241209	18.86	14260	-1.89	20250225	12260	14.11	20250120	18740	-25.35	20240805	11770	18.86	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
4	20250227	140328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13970	50	2	0.36	29180250	2088	159.51	14110	14170	13910	18090	9750	13920	13975.22	1.38	-525	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	453	-1.38	0.20	12	0.06	-10143.00	69106.00	18940	20240219	-26.24	11770	20241209	18.69	14260	-2.03	20250225	12260	13.95	20250120	18740	-25.45	20240805	11770	18.69	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
5	20250227	130328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	70	2	0.50	26649940	1907	145.68	14110	14170	13910	18090	9750	13920	13974.80	1.38	-404	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	454	-1.38	0.20	12	0.06	-10143.00	69106.00	18940	20240219	-26.14	11770	20241209	18.86	14260	-1.89	20250225	12260	14.11	20250120	18740	-25.35	20240805	11770	18.86	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
6	20250227	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	13930	10	2	0.07	24442990	1749	133.61	14110	14170	13930	18090	9750	13920	13975.41	1.38	-303	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	452	-1.37	0.20	12	0.05	-10143.00	69106.00	18940	20240219	-26.45	11770	20241209	18.35	14260	-2.31	20250225	12260	13.62	20250120	18740	-25.67	20240805	11770	18.35	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
7	20250227	110330	57	100.00	KOSDAQ	건설	N	N	N	N	N	13980	60	2	0.43	7657840	547	41.79	14110	14170	13940	18090	9750	13920	13999.71	1.38	-193	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	453	-1.38	0.20	12	0.02	-10143.00	69106.00	18940	20240219	-26.19	11770	20241209	18.78	14260	-1.96	20250225	12260	14.03	20250120	18740	-25.40	20240805	11770	18.78	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
8	20250227	100339	57	100.00	KOSDAQ	건설	N	N	N	N	N	14050	130	2	0.93	5499220	393	30.02	14110	14170	13940	18090	9750	13920	13992.93	1.38	-96	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	456	-1.39	0.20	12	0.01	-10143.00	69106.00	18940	20240219	-25.82	11770	20241209	19.37	14260	-1.47	20250225	12260	14.60	20250120	18740	-25.03	20240805	11770	19.37	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
9	20250227	090338	57	100.00	KOSDAQ	건설	N	N	N	N	N	14170	250	2	1.80	212030	15	1.15	14110	14170	14110	18090	9750	13920	14135.33	1.38	-11	14106	14012	13946	13852	13786	14060	13900	167	4170	5000	9740	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	18940	20240219	-25.18	11770	20241209	20.39	14260	-0.63	20250225	12260	15.58	20250120	18740	-24.39	20240805	11770	20.39	20241209	0.04	N	016250	5000	167 억	44893	N	N	N	N
10	20250226	160327	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-240	5	-1.69	18239810	1309	57.36	13880	14040	13880	18400	9920	14160	13934.16	1.38	14	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.04	-10143.00	69106.00	18940	20240219	-26.50	11770	20241209	18.27	14260	-2.38	20250225	12260	13.54	20250120	18740	-25.72	20240805	11770	18.27	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
11	20250226	150328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-240	5	-1.69	17724840	1272	55.74	13880	14040	13880	18400	9920	14160	13934.62	1.38	20	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.04	-10143.00	69106.00	18940	20240219	-26.50	11770	20241209	18.27	14260	-2.38	20250225	12260	13.54	20250120	18740	-25.72	20240805	11770	18.27	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
12	20250226	140328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-240	5	-1.69	16291720	1169	51.23	13880	14040	13880	18400	9920	14160	13936.46	1.38	22	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.04	-10143.00	69106.00	18940	20240219	-26.50	11770	20241209	18.27	14260	-2.38	20250225	12260	13.54	20250120	18740	-25.72	20240805	11770	18.27	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
13	20250226	130328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-240	5	-1.69	14204430	1019	44.65	13880	14040	13880	18400	9920	14160	13939.58	1.38	22	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-26.50	11770	20241209	18.27	14260	-2.38	20250225	12260	13.54	20250120	18740	-25.72	20240805	11770	18.27	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
14	20250226	120328	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-240	5	-1.69	13203150	947	41.50	13880	14040	13880	18400	9920	14160	13942.08	1.38	22	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-26.50	11770	20241209	18.27	14260	-2.38	20250225	12260	13.54	20250120	18740	-25.72	20240805	11770	18.27	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
15	20250226	110327	57	100.00	KOSDAQ	건설	N	N	N	N	N	13930	-230	5	-1.62	6898480	494	21.65	13880	14040	13880	18400	9920	14160	13964.53	1.38	22	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	452	-1.37	0.20	12	0.02	-10143.00	69106.00	18940	20240219	-26.45	11770	20241209	18.35	14260	-2.31	20250225	12260	13.62	20250120	18740	-25.67	20240805	11770	18.35	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
16	20250226	100327	57	100.00	KOSDAQ	건설	N	N	N	N	N	14020	-140	5	-0.99	3978590	285	12.49	13880	14040	13880	18400	9920	14160	13959.96	1.38	29	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	455	-1.38	0.20	12	0.01	-10143.00	69106.00	18940	20240219	-25.98	11770	20241209	19.12	14260	-1.68	20250225	12260	14.36	20250120	18740	-25.19	20240805	11770	19.12	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
17	20250226	090330	57	100.00	KOSDAQ	건설	N	N	N	N	N	13880	-280	5	-1.98	1957080	141	6.18	13880	13880	13880	18400	9920	14160	13880.00	1.38	71	14333	14246	14173	14086	14013	14290	14130	167	4240	5000	9910	10	1	3243585	450	-1.37	0.20	12	0.00	-10143.00	69106.00	18940	20240219	-26.72	11770	20241209	17.93	14260	-2.66	20250225	12260	13.21	20250120	18740	-25.93	20240805	11770	17.93	20241209	0.04	N	016250	5000	167 억	44879	N	N	N	N
18	20250225	160326	57	100.00	KOSDAQ	건설	N	N	N	N	N	14160	60	2	0.43	32323410	2282	159.69	14100	14260	14100	18330	9870	14100	14164.51	1.39	-166	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	459	-1.40	0.20	12	0.07	-10143.00	69106.00	18940	20240219	-25.24	11770	20241209	20.31	14260	-0.70	20250225	12260	15.50	20250120	18740	-24.44	20240805	11770	20.31	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
19	20250225	150326	57	100.00	KOSDAQ	건설	N	N	N	N	N	14130	30	2	0.21	21064530	1486	103.99	14100	14260	14100	18330	9870	14100	14175.32	1.39	-133	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	458	-1.39	0.20	12	0.05	-10143.00	69106.00	18940	20240219	-25.40	11770	20241209	20.05	14260	-0.91	20250225	12260	15.25	20250120	18740	-24.60	20240805	11770	20.05	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
20	20250225	140325	57	100.00	KOSDAQ	건설	N	N	N	N	N	14200	100	2	0.71	17519730	1235	86.42	14100	14260	14100	18330	9870	14100	14186.02	1.39	-102	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	461	-1.40	0.21	12	0.04	-10143.00	69106.00	18940	20240219	-25.03	11770	20241209	20.65	14260	-0.42	20250225	12260	15.82	20250120	18740	-24.23	20240805	11770	20.65	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
21	20250225	130326	57	100.00	KOSDAQ	건설	N	N	N	N	N	14180	80	2	0.57	15875040	1119	78.31	14100	14260	14100	18330	9870	14100	14186.81	1.39	-89	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	460	-1.40	0.21	12	0.03	-10143.00	69106.00	18940	20240219	-25.13	11770	20241209	20.48	14260	-0.56	20250225	12260	15.66	20250120	18740	-24.33	20240805	11770	20.48	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
22	20250225	120325	57	100.00	KOSDAQ	건설	N	N	N	N	N	14150	50	2	0.35	14454430	1019	71.31	14100	14260	14100	18330	9870	14100	14184.92	1.39	-84	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	459	-1.40	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-25.29	11770	20241209	20.22	14260	-0.77	20250225	12260	15.42	20250120	18740	-24.49	20240805	11770	20.22	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
23	20250225	110326	57	100.00	KOSDAQ	건설	N	N	N	N	N	14230	130	2	0.92	9712600	684	47.87	14100	14260	14100	18330	9870	14100	14199.71	1.39	-50	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	462	-1.40	0.21	12	0.02	-10143.00	69106.00	18940	20240219	-24.87	11770	20241209	20.90	14260	-0.21	20250225	12260	16.07	20250120	18740	-24.07	20240805	11770	20.90	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
24	20250225	100324	57	100.00	KOSDAQ	건설	N	N	N	N	N	14230	130	2	0.92	7811730	550	38.49	14100	14260	14100	18330	9870	14100	14203.15	1.39	-9	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	462	-1.40	0.21	12	0.02	-10143.00	69106.00	18940	20240219	-24.87	11770	20241209	20.90	14260	-0.21	20250225	12260	16.07	20250120	18740	-24.07	20240805	11770	20.90	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
25	20250225	090326	57	100.00	KOSDAQ	건설	N	N	N	N	N	14260	160	2	1.13	142360	10	0.70	14100	14260	14100	18330	9870	14100	14236.00	1.39	-4	14300	14200	14150	14050	14000	14175	14025	167	4230	5000	9870	10	1	3243585	463	-1.41	0.21	12	0.00	-10143.00	69106.00	18940	20240219	-24.71	11770	20241209	21.16	14260	0.00	20250225	12260	16.31	20250120	18740	-23.91	20240805	11770	21.16	20241209	0.04	N	016250	5000	167 억	45045	N	N	N	N
26	20250224	160323	57	100.00	KOSDAQ	건설	N	N	N	N	N	14100	-130	5	-0.91	20308440	1429	120.08	14250	14250	14100	18490	9970	14230	14211.64	1.40	-252	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	457	-1.39	0.20	12	0.04	-10143.00	69106.00	18940	20240219	-25.55	11770	20241209	19.80	14250	0.00	20250218	12260	15.01	20250120	18740	-24.76	20240805	11770	19.80	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
27	20250224	150323	57	100.00	KOSDAQ	건설	N	N	N	N	N	14190	-40	5	-0.28	19418670	1366	114.79	14250	14250	14160	18490	9970	14230	14215.72	1.40	-197	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	460	-1.40	0.21	12	0.04	-10143.00	69106.00	18940	20240219	-25.08	11770	20241209	20.56	14250	0.00	20250218	12260	15.74	20250120	18740	-24.28	20240805	11770	20.56	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
28	20250224	140324	57	100.00	KOSDAQ	건설	N	N	N	N	N	14180	-50	5	-0.35	17845380	1255	105.46	14250	14250	14160	18490	9970	14230	14219.43	1.40	-176	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	460	-1.40	0.21	12	0.04	-10143.00	69106.00	18940	20240219	-25.13	11770	20241209	20.48	14250	0.00	20250218	12260	15.66	20250120	18740	-24.33	20240805	11770	20.48	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
29	20250224	130324	57	100.00	KOSDAQ	건설	N	N	N	N	N	14180	-50	5	-0.35	16881620	1187	99.75	14250	14250	14160	18490	9970	14230	14222.09	1.40	-158	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	460	-1.40	0.21	12	0.04	-10143.00	69106.00	18940	20240219	-25.13	11770	20241209	20.48	14250	0.00	20250218	12260	15.66	20250120	18740	-24.33	20240805	11770	20.48	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
30	20250224	120322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14190	-40	5	-0.28	14327760	1007	84.62	14250	14250	14160	18490	9970	14230	14228.16	1.40	-96	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	460	-1.40	0.21	12	0.03	-10143.00	69106.00	18940	20240219	-25.08	11770	20241209	20.56	14250	0.00	20250218	12260	15.74	20250120	18740	-24.28	20240805	11770	20.56	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
31	20250224	110322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14160	-70	5	-0.49	13647460	959	80.59	14250	14250	14160	18490	9970	14230	14230.93	1.40	-68	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	459	-1.40	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-25.24	11770	20241209	20.31	14250	0.00	20250218	12260	15.50	20250120	18740	-24.44	20240805	11770	20.31	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
32	20250224	100322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14200	-30	5	-0.21	12655890	889	74.71	14250	14250	14200	18490	9970	14230	14236.10	1.40	-14	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	461	-1.40	0.21	12	0.03	-10143.00	69106.00	18940	20240219	-25.03	11770	20241209	20.65	14250	0.00	20250218	12260	15.82	20250120	18740	-24.23	20240805	11770	20.65	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
33	20250224	090324	57	100.00	KOSDAQ	건설	N	N	N	N	N	14240	10	2	0.07	1510490	106	8.91	14250	14250	14240	18490	9970	14230	14249.91	1.40	0	14356	14292	14186	14122	14016	14325	14155	167	4260	5000	9960	10	1	3243585	462	-1.40	0.21	12	0.00	-10143.00	69106.00	18940	20240219	-24.82	11770	20241209	20.99	14250	0.00	20250218	12260	16.15	20250120	18740	-24.01	20240805	11770	20.99	20241209	0.04	N	016250	5000	167 억	45297	N	N	N	N
34	20250221	160322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14230	40	2	0.28	16833630	1190	48.47	14180	14250	14080	18440	9940	14190	14145.91	1.41	-330	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	462	-1.40	0.21	12	0.04	-10143.00	69106.00	18940	20240219	-24.87	11770	20241209	20.90	14250	0.00	20250218	12260	16.07	20250120	18740	-24.07	20240805	11770	20.90	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
35	20250221	150324	57	100.00	KOSDAQ	건설	N	N	N	N	N	14160	-30	5	-0.21	13365470	945	38.49	14180	14250	14080	18440	9940	14190	14143.35	1.41	-273	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	459	-1.40	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-25.24	11770	20241209	20.31	14250	0.00	20250218	12260	15.50	20250120	18740	-24.44	20240805	11770	20.31	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
36	20250221	140322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14150	-40	5	-0.28	11570060	818	33.32	14180	14250	14080	18440	9940	14190	14144.33	1.41	-226	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	459	-1.40	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-25.29	11770	20241209	20.22	14250	0.00	20250218	12260	15.42	20250120	18740	-24.49	20240805	11770	20.22	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
37	20250221	130321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14100	-90	5	-0.63	9637240	681	27.74	14180	14250	14080	18440	9940	14190	14151.60	1.41	-200	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	457	-1.39	0.20	12	0.02	-10143.00	69106.00	18940	20240219	-25.55	11770	20241209	19.80	14250	0.00	20250218	12260	15.01	20250120	18740	-24.76	20240805	11770	19.80	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
38	20250221	120323	57	100.00	KOSDAQ	건설	N	N	N	N	N	14160	-30	5	-0.21	5264230	371	15.11	14180	14250	14150	18440	9940	14190	14189.30	1.41	-82	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	459	-1.40	0.20	12	0.01	-10143.00	69106.00	18940	20240219	-25.24	11770	20241209	20.31	14250	0.00	20250218	12260	15.50	20250120	18740	-24.44	20240805	11770	20.31	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
39	20250221	110321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14190	0	3	0.00	3379960	238	9.69	14180	14250	14160	18440	9940	14190	14201.51	1.41	-44	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	460	-1.40	0.21	12	0.01	-10143.00	69106.00	18940	20240219	-25.08	11770	20241209	20.56	14250	0.00	20250218	12260	15.74	20250120	18740	-24.28	20240805	11770	20.56	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
40	20250221	100322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14180	-10	5	-0.07	2570800	181	7.37	14180	14250	14160	18440	9940	14190	14203.31	1.41	-39	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	460	-1.40	0.21	12	0.01	-10143.00	69106.00	18940	20240219	-25.13	11770	20241209	20.48	14250	0.00	20250218	12260	15.66	20250120	18740	-24.33	20240805	11770	20.48	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
41	20250221	090322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14190	0	3	0.00	0	0	0.00	0	0	0	18440	9940	14190	0.00	1.41	0	14350	14270	14120	14040	13890	14310	14080	167	4250	5000	9930	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	18940	20240219	-25.08	11770	20241209	20.56	14250	-0.42	20250218	12260	15.74	20250120	18740	-24.28	20240805	11770	20.56	20241209	0.04	N	016250	5000	167 억	45627	N	N	N	N
42	20250220	160321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14190	60	2	0.42	34621800	2455	79.53	14000	14200	13970	18360	9900	14130	14102.57	1.42	-414	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	460	-1.40	0.21	12	0.08	-10143.00	69106.00	18940	20240219	-25.08	11770	20241209	20.56	14250	-0.42	20250218	12260	15.74	20250120	18740	-24.28	20240805	11770	20.56	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
43	20250220	150321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14180	50	2	0.35	25282400	1796	58.18	14000	14200	13970	18360	9900	14130	14077.06	1.42	-272	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	460	-1.40	0.21	12	0.06	-10143.00	69106.00	18940	20240219	-25.13	11770	20241209	20.48	14250	-0.49	20250218	12260	15.66	20250120	18740	-24.33	20240805	11770	20.48	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
44	20250220	140322	57	100.00	KOSDAQ	건설	N	N	N	N	N	14120	-10	5	-0.07	23612970	1678	54.36	14000	14200	13970	18360	9900	14130	14072.09	1.42	-245	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	458	-1.39	0.20	12	0.05	-10143.00	69106.00	18940	20240219	-25.45	11770	20241209	19.97	14250	-0.91	20250218	12260	15.17	20250120	18740	-24.65	20240805	11770	19.97	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
45	20250220	130320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14050	-80	5	-0.57	11313570	802	25.98	14000	14200	13980	18360	9900	14130	14106.70	1.42	-106	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	456	-1.39	0.20	12	0.02	-10143.00	69106.00	18940	20240219	-25.82	11770	20241209	19.37	14250	-1.40	20250218	12260	14.60	20250120	18740	-25.03	20240805	11770	19.37	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
46	20250220	120320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14150	20	2	0.14	5883310	417	13.51	14000	14200	13980	18360	9900	14130	14108.66	1.42	-77	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	459	-1.40	0.20	12	0.01	-10143.00	69106.00	18940	20240219	-25.29	11770	20241209	20.22	14250	-0.70	20250218	12260	15.42	20250120	18740	-24.49	20240805	11770	20.22	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
47	20250220	110321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14170	40	2	0.28	5571870	395	12.80	14000	14200	13980	18360	9900	14130	14106.00	1.42	-71	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	460	-1.40	0.21	12	0.01	-10143.00	69106.00	18940	20240219	-25.18	11770	20241209	20.39	14250	-0.56	20250218	12260	15.58	20250120	18740	-24.39	20240805	11770	20.39	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
48	20250220	100320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14170	40	2	0.28	5161170	366	11.86	14000	14200	13980	18360	9900	14130	14101.56	1.42	-57	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	460	-1.40	0.21	12	0.01	-10143.00	69106.00	18940	20240219	-25.18	11770	20241209	20.39	14250	-0.56	20250218	12260	15.58	20250120	18740	-24.39	20240805	11770	20.39	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
49	20250220	090321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14000	-130	5	-0.92	364690	26	0.84	14000	14070	13990	18360	9900	14130	14026.54	1.42	-4	14330	14230	14050	13950	13770	14140	13860	167	4230	5000	9890	10	1	3243585	454	-1.38	0.20	12	0.00	-10143.00	69106.00	18940	20240219	-26.08	11770	20241209	18.95	14250	-1.75	20250218	12260	14.19	20250120	18740	-25.29	20240805	11770	18.95	20241209	0.04	N	016250	5000	167 억	46041	N	N	N	N
50	20250219	160319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14130	40	2	0.28	43520520	3087	44.94	14150	14150	13870	18310	9870	14090	14098.00	1.44	-594	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	458	-1.39	0.20	12	0.10	-10143.00	69106.00	18940	20240219	-25.40	11770	20241209	20.05	14250	-0.84	20250218	12260	15.25	20250120	18940	-25.40	20240219	11770	20.05	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
51	20250219	150321	57	100.00	KOSDAQ	건설	N	N	N	N	N	14100	10	2	0.07	41799190	2965	43.16	14150	14150	13870	18310	9870	14090	14097.53	1.44	-569	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	457	-1.39	0.20	12	0.09	-10143.00	69106.00	18940	20240219	-25.55	11770	20241209	19.80	14250	-1.05	20250218	12260	15.01	20250120	18940	-25.55	20240219	11770	19.80	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
52	20250219	140319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14110	20	2	0.14	33138530	2348	34.18	14150	14150	14070	18310	9870	14090	14113.51	1.44	-514	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	458	-1.39	0.20	12	0.07	-10143.00	69106.00	18940	20240219	-25.50	11770	20241209	19.88	14250	-0.98	20250218	12260	15.09	20250120	18940	-25.50	20240219	11770	19.88	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
53	20250219	130319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14120	30	2	0.21	28561430	2023	29.45	14150	14150	14070	18310	9870	14090	14118.35	1.44	-497	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	458	-1.39	0.20	12	0.06	-10143.00	69106.00	18940	20240219	-25.45	11770	20241209	19.97	14250	-0.91	20250218	12260	15.17	20250120	18940	-25.45	20240219	11770	19.97	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
54	20250219	120319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14100	10	2	0.07	27305220	1934	28.16	14150	14150	14070	18310	9870	14090	14118.52	1.44	-477	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	457	-1.39	0.20	12	0.06	-10143.00	69106.00	18940	20240219	-25.55	11770	20241209	19.80	14250	-1.05	20250218	12260	15.01	20250120	18940	-25.55	20240219	11770	19.80	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
55	20250219	110320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14120	30	2	0.21	26288600	1862	27.11	14150	14150	14070	18310	9870	14090	14118.47	1.44	-477	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	458	-1.39	0.20	12	0.06	-10143.00	69106.00	18940	20240219	-25.45	11770	20241209	19.97	14250	-0.91	20250218	12260	15.17	20250120	18940	-25.45	20240219	11770	19.97	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
56	20250219	100319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14090	0	3	0.00	20620640	1460	21.25	14150	14150	14090	18310	9870	14090	14123.73	1.44	-458	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	457	-1.39	0.20	12	0.05	-10143.00	69106.00	18940	20240219	-25.61	11770	20241209	19.71	14250	-1.12	20250218	12260	14.93	20250120	18940	-25.61	20240219	11770	19.71	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
57	20250219	090320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14150	60	2	0.43	14150	1	0.01	14150	14150	14150	18310	9870	14090	14150.00	1.44	0	14416	14252	14086	13922	13756	14335	14005	167	4220	5000	9860	10	1	3243585	459	-1.40	0.20	12	0.00	-10143.00	69106.00	18940	20240219	-25.29	11770	20241209	20.22	14250	-0.70	20250218	12260	15.42	20250120	18940	-25.29	20240219	11770	20.22	20241209	0.04	N	016250	5000	167 억	46635	N	N	N	N
58	20250218	160318	57	100.00	KOSDAQ	건설	N	N	N	N	N	14090	20	2	0.14	96693750	6869	225.58	14070	14250	13920	18290	9850	14070	14076.83	1.46	-1045	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	457	-1.39	0.20	12	0.21	-10143.00	69106.00	18940	20240219	-25.61	11770	20241209	19.71	14250	-1.12	20250218	12260	14.93	20250120	18940	-25.61	20240219	11770	19.71	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
59	20250218	150319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14170	100	2	0.71	88683620	6300	206.90	14070	14250	13920	18290	9850	14070	14076.77	1.46	-1043	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	460	-1.40	0.21	12	0.19	-10143.00	69106.00	18940	20240219	-25.18	11770	20241209	20.39	14250	-0.56	20250218	12260	15.58	20250120	18940	-25.18	20240219	11770	20.39	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
60	20250218	140319	57	100.00	KOSDAQ	건설	N	N	N	N	N	13980	-90	5	-0.64	39305310	2792	91.69	14070	14250	13920	18290	9850	14070	14077.83	1.46	-742	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	453	-1.38	0.20	12	0.09	-10143.00	69106.00	18940	20240219	-26.19	11770	20241209	18.78	14250	-1.89	20250218	12260	14.03	20250120	18940	-26.19	20240219	11770	18.78	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
61	20250218	130319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14020	-50	5	-0.36	31003700	2197	72.15	14070	14250	13970	18290	9850	14070	14111.83	1.46	-645	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	455	-1.38	0.20	12	0.07	-10143.00	69106.00	18940	20240219	-25.98	11770	20241209	19.12	14250	-1.61	20250218	12260	14.36	20250120	18940	-25.98	20240219	11770	19.12	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
62	20250218	120318	57	100.00	KOSDAQ	건설	N	N	N	N	N	14060	-10	5	-0.07	16842520	1189	39.05	14070	14250	14050	18290	9850	14070	14165.28	1.46	-509	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	456	-1.39	0.20	12	0.04	-10143.00	69106.00	18940	20240219	-25.77	11770	20241209	19.46	14250	-1.33	20250218	12260	14.68	20250120	18940	-25.77	20240219	11770	19.46	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
63	20250218	110319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14160	90	2	0.64	12047330	849	27.88	14070	14250	14050	18290	9850	14070	14190.02	1.46	-277	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	459	-1.40	0.20	12	0.03	-10143.00	69106.00	18940	20240219	-25.24	11770	20241209	20.31	14250	-0.63	20250218	12260	15.50	20250120	18940	-25.24	20240219	11770	20.31	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
64	20250218	100319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14220	150	2	1.07	9319670	657	21.58	14070	14250	14050	18290	9850	14070	14185.19	1.46	-222	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	461	-1.40	0.21	12	0.02	-10143.00	69106.00	18940	20240219	-24.92	11770	20241209	20.82	14250	-0.21	20250218	12260	15.99	20250120	18940	-24.92	20240219	11770	20.82	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
65	20250218	090319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14070	0	3	0.00	84410	6	0.20	14070	14070	14060	18290	9850	14070	14068.33	1.46	0	14330	14200	14020	13890	13710	14265	13955	167	4220	5000	9840	10	1	3243585	456	-1.39	0.20	12	0.00	-10143.00	69106.00	18940	20240219	-25.71	11770	20241209	19.54	14200	-0.92	20250214	12260	14.76	20250120	18940	-25.71	20240219	11770	19.54	20241209	0.04	N	016250	5000	167 억	47367	N	N	N	N
66	20250217	160319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14070	150	2	1.08	42661250	3045	30.94	13840	14150	13840	18090	9750	13920	14010.26	1.46	-144	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	456	-1.39	0.20	12	0.09	-10143.00	69106.00	19110	20240202	-26.37	11770	20241209	19.54	14200	-0.92	20250214	12260	14.76	20250120	18940	-25.71	20240219	11770	19.54	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
67	20250217	150318	57	100.00	KOSDAQ	건설	N	N	N	N	N	14010	90	2	0.65	38724110	2764	28.08	13840	14150	13840	18090	9750	13920	14010.17	1.46	-120	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	454	-1.38	0.20	12	0.09	-10143.00	69106.00	19110	20240202	-26.69	11770	20241209	19.03	14200	-1.34	20250214	12260	14.27	20250120	18940	-26.03	20240219	11770	19.03	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
68	20250217	140318	57	100.00	KOSDAQ	건설	N	N	N	N	N	13980	60	2	0.43	36538810	2608	26.50	13840	14150	13840	18090	9750	13920	14010.28	1.46	-113	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	453	-1.38	0.20	12	0.08	-10143.00	69106.00	19110	20240202	-26.84	11770	20241209	18.78	14200	-1.55	20250214	12260	14.03	20250120	18940	-26.19	20240219	11770	18.78	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
69	20250217	130319	57	100.00	KOSDAQ	건설	N	N	N	N	N	14060	140	2	1.01	24234710	1729	17.57	13840	14150	13840	18090	9750	13920	14016.60	1.46	-83	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	456	-1.39	0.20	12	0.05	-10143.00	69106.00	19110	20240202	-26.43	11770	20241209	19.46	14200	-0.99	20250214	12260	14.68	20250120	18940	-25.77	20240219	11770	19.46	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
70	20250217	120320	57	100.00	KOSDAQ	건설	N	N	N	N	N	14060	140	2	1.01	22576210	1611	16.37	13840	14150	13840	18090	9750	13920	14013.79	1.46	-70	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	456	-1.39	0.20	12	0.05	-10143.00	69106.00	19110	20240202	-26.43	11770	20241209	19.46	14200	-0.99	20250214	12260	14.68	20250120	18940	-25.77	20240219	11770	19.46	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
71	20250217	110319	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	70	2	0.50	16433560	1174	11.93	13840	14150	13840	18090	9750	13920	13997.92	1.46	-68	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	454	-1.38	0.20	12	0.04	-10143.00	69106.00	19110	20240202	-26.79	11770	20241209	18.86	14200	-1.48	20250214	12260	14.11	20250120	18940	-26.14	20240219	11770	18.86	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
72	20250217	100318	57	100.00	KOSDAQ	건설	N	N	N	N	N	14030	110	2	0.79	14342580	1025	10.41	13840	14150	13840	18090	9750	13920	13992.76	1.46	-53	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	455	-1.38	0.20	12	0.03	-10143.00	69106.00	19110	20240202	-26.58	11770	20241209	19.20	14200	-1.20	20250214	12260	14.44	20250120	18940	-25.92	20240219	11770	19.20	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
73	20250217	090318	57	100.00	KOSDAQ	건설	N	N	N	N	N	14090	170	2	1.22	406620	29	0.29	13840	14150	13840	18090	9750	13920	14021.38	1.46	-6	14406	14162	13956	13712	13506	14060	13610	167	4170	5000	9740	10	1	3243585	457	-1.39	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-26.27	11770	20241209	19.71	14200	-0.77	20250214	12260	14.93	20250120	18940	-25.61	20240219	11770	19.71	20241209	0.03	N	016250	5000	167 억	47511	N	N	N	N
74	20250214	160316	57	100.00	KOSDAQ	건설	N	N	N	N	N	13920	-50	5	-0.36	137493700	9843	171.96	13970	14200	13750	18160	9780	13970	13968.68	1.49	-868	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	452	-1.37	0.20	12	0.30	-10143.00	69106.00	19110	20240202	-27.16	11770	20241209	18.27	14200	-1.97	20250214	12260	13.54	20250120	18940	-26.50	20240219	11770	18.27	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
75	20250214	150316	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	20	2	0.14	133992200	9592	167.58	13970	14200	13750	18160	9780	13970	13969.16	1.49	-675	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	454	-1.38	0.20	12	0.30	-10143.00	69106.00	19110	20240202	-26.79	11770	20241209	18.86	14200	-1.48	20250214	12260	14.11	20250120	18940	-26.14	20240219	11770	18.86	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
76	20250214	140317	57	100.00	KOSDAQ	건설	N	N	N	N	N	13900	-70	5	-0.50	128145400	9173	160.26	13970	14200	13750	18160	9780	13970	13969.85	1.49	-493	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	451	-1.37	0.20	12	0.28	-10143.00	69106.00	19110	20240202	-27.26	11770	20241209	18.10	14200	-2.11	20250214	12260	13.38	20250120	18940	-26.61	20240219	11770	18.10	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
77	20250214	130317	57	100.00	KOSDAQ	건설	N	N	N	N	N	13960	-10	5	-0.07	116874210	8364	146.12	13970	14200	13750	18160	9780	13970	13973.48	1.49	-399	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	453	-1.38	0.20	12	0.26	-10143.00	69106.00	19110	20240202	-26.95	11770	20241209	18.61	14200	-1.69	20250214	12260	13.87	20250120	18940	-26.29	20240219	11770	18.61	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
78	20250214	120317	57	100.00	KOSDAQ	건설	N	N	N	N	N	13970	0	3	0.00	109087060	7806	136.37	13970	14200	13750	18160	9780	13970	13974.77	1.49	-427	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	453	-1.38	0.20	12	0.24	-10143.00	69106.00	19110	20240202	-26.90	11770	20241209	18.69	14200	-1.62	20250214	12260	13.95	20250120	18940	-26.24	20240219	11770	18.69	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
79	20250214	110315	57	100.00	KOSDAQ	건설	N	N	N	N	N	14020	50	2	0.36	34983110	2491	43.52	13970	14200	13970	18160	9780	13970	14043.80	1.49	-59	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	455	-1.38	0.20	12	0.08	-10143.00	69106.00	19110	20240202	-26.64	11770	20241209	19.12	14200	-1.27	20250214	12260	14.36	20250120	18940	-25.98	20240219	11770	19.12	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
80	20250214	100317	57	100.00	KOSDAQ	건설	N	N	N	N	N	14040	70	2	0.50	20214750	1438	25.12	13970	14200	13970	18160	9780	13970	14057.55	1.49	-9	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	455	-1.38	0.20	12	0.04	-10143.00	69106.00	19110	20240202	-26.53	11770	20241209	19.29	14200	-1.13	20250214	12260	14.52	20250120	18940	-25.87	20240219	11770	19.29	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
81	20250214	090317	57	100.00	KOSDAQ	건설	N	N	N	N	N	14060	90	2	0.64	617830	44	0.77	13970	14060	13970	18160	9780	13970	14041.59	1.49	-7	14363	14166	13903	13706	13443	14265	13805	167	4190	5000	9770	10	1	3243585	456	-1.39	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-26.43	11770	20241209	19.46	14100	-0.28	20250213	12260	14.68	20250120	18940	-25.77	20240219	11770	19.46	20241209	0.03	N	016250	5000	167 억	48379	N	N	N	N
82	20250213	160314	57	100.00	KOSDAQ	건설	N	N	N	N	N	13970	290	2	2.12	79641810	5724	102.47	13640	14100	13640	17780	9580	13680	13913.66	1.47	702	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	453	-1.38	0.20	12	0.18	-10143.00	69106.00	19110	20240202	-26.90	11770	20241209	18.69	14100	-0.92	20250213	12260	13.95	20250120	18940	-26.24	20240219	11770	18.69	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
83	20250213	150314	57	100.00	KOSDAQ	건설	N	N	N	N	N	13970	290	2	2.12	78580440	5648	101.11	13640	14100	13640	17780	9580	13680	13912.97	1.47	749	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	453	-1.38	0.20	12	0.17	-10143.00	69106.00	19110	20240202	-26.90	11770	20241209	18.69	14100	-0.92	20250213	12260	13.95	20250120	18940	-26.24	20240219	11770	18.69	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
84	20250213	140314	57	100.00	KOSDAQ	건설	N	N	N	N	N	13890	210	2	1.54	74192610	5333	95.47	13640	14100	13640	17780	9580	13680	13911.98	1.47	765	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	451	-1.37	0.20	12	0.16	-10143.00	69106.00	19110	20240202	-27.32	11770	20241209	18.01	14100	-1.49	20250213	12260	13.30	20250120	18940	-26.66	20240219	11770	18.01	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
85	20250213	130315	57	100.00	KOSDAQ	건설	N	N	N	N	N	13970	290	2	2.12	66167450	4756	85.14	13640	14100	13640	17780	9580	13680	13912.42	1.47	704	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	453	-1.38	0.20	12	0.15	-10143.00	69106.00	19110	20240202	-26.90	11770	20241209	18.69	14100	-0.92	20250213	12260	13.95	20250120	18940	-26.24	20240219	11770	18.69	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
86	20250213	120315	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	310	2	2.27	62437560	4489	80.36	13640	14100	13640	17780	9580	13680	13909.01	1.47	650	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	454	-1.38	0.20	12	0.14	-10143.00	69106.00	19110	20240202	-26.79	11770	20241209	18.86	14100	-0.78	20250213	12260	14.11	20250120	18940	-26.14	20240219	11770	18.86	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
87	20250213	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13990	310	2	2.27	56212620	4044	72.40	13640	14100	13640	17780	9580	13680	13900.25	1.47	654	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	454	-1.38	0.20	12	0.12	-10143.00	69106.00	19110	20240202	-26.79	11770	20241209	18.86	14100	-0.78	20250213	12260	14.11	20250120	18940	-26.14	20240219	11770	18.86	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
88	20250213	100314	57	100.00	KOSDAQ	건설	N	N	N	N	N	14010	330	2	2.41	46483830	3345	59.88	13640	14100	13640	17780	9580	13680	13896.51	1.47	552	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	454	-1.38	0.20	12	0.10	-10143.00	69106.00	19110	20240202	-26.69	11770	20241209	19.03	14100	-0.64	20250213	12260	14.27	20250120	18940	-26.03	20240219	11770	19.03	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
89	20250213	090313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13700	20	2	0.15	177610	13	0.23	13640	13700	13640	17780	9580	13680	13662.31	1.47	-1	13833	13756	13603	13526	13373	13795	13565	167	4100	5000	9570	10	1	3243585	444	-1.35	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.31	11770	20241209	16.40	13890	-1.37	20250109	12260	11.75	20250120	18940	-27.67	20240219	11770	16.40	20241209	0.03	N	016250	5000	167 억	47677	N	N	N	N
90	20250212	160313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13680	80	2	0.59	75746630	5586	77.97	13530	13680	13450	17680	9520	13600	13560.08	1.47	135	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	444	-1.35	0.20	12	0.17	-10143.00	69106.00	19110	20240202	-28.41	11770	20241209	16.23	13890	-1.51	20250109	12260	11.58	20250120	18940	-27.77	20240219	11770	16.23	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
91	20250212	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	13640	40	2	0.29	69889770	5157	71.98	13530	13650	13450	17680	9520	13600	13552.41	1.47	66	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	442	-1.34	0.20	12	0.16	-10143.00	69106.00	19110	20240202	-28.62	11770	20241209	15.89	13890	-1.80	20250109	12260	11.26	20250120	18940	-27.98	20240219	11770	15.89	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
92	20250212	140313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13630	30	2	0.22	58481890	4320	60.30	13530	13630	13450	17680	9520	13600	13537.47	1.47	29	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	442	-1.34	0.20	12	0.13	-10143.00	69106.00	19110	20240202	-28.68	11770	20241209	15.80	13890	-1.87	20250109	12260	11.17	20250120	18940	-28.04	20240219	11770	15.80	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
93	20250212	130313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13560	-40	5	-0.29	46232210	3417	47.70	13530	13630	13450	17680	9520	13600	13530.06	1.47	-18	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	440	-1.34	0.20	12	0.11	-10143.00	69106.00	19110	20240202	-29.04	11770	20241209	15.21	13890	-2.38	20250109	12260	10.60	20250120	18940	-28.41	20240219	11770	15.21	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
94	20250212	120313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13580	-20	5	-0.15	31535110	2332	32.55	13530	13630	13450	17680	9520	13600	13522.77	1.47	-14	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	440	-1.34	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-28.94	11770	20241209	15.38	13890	-2.23	20250109	12260	10.77	20250120	18940	-28.30	20240219	11770	15.38	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
95	20250212	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13620	20	2	0.15	3679880	271	3.78	13530	13630	13530	17680	9520	13600	13578.89	1.47	-18	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	442	-1.34	0.20	12	0.01	-10143.00	69106.00	19110	20240202	-28.73	11770	20241209	15.72	13890	-1.94	20250109	12260	11.09	20250120	18940	-28.09	20240219	11770	15.72	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
96	20250212	100313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13630	30	2	0.22	517810	38	0.53	13530	13630	13530	17680	9520	13600	13626.58	1.47	-2	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	442	-1.34	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.68	11770	20241209	15.80	13890	-1.87	20250109	12260	11.17	20250120	18940	-28.04	20240219	11770	15.80	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
97	20250212	090314	57	100.00	KOSDAQ	건설	N	N	N	N	N	13600	0	3	0.00	0	0	0.00	0	0	0	17680	9520	13600	0.00	1.47	0	13800	13700	13550	13450	13300	13750	13500	167	4080	5000	9520	10	1	3243585	441	-1.34	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.83	11770	20241209	15.55	13890	-2.09	20250109	12260	10.93	20250120	18940	-28.19	20240219	11770	15.55	20241209	0.03	N	016250	5000	167 억	47542	N	N	N	N
98	20250211	160312	57	100.00	KOSDAQ	건설	N	N	N	N	N	13600	200	2	1.49	97018730	7164	186.61	13400	13650	13400	17420	9380	13400	13542.54	1.47	-36	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	441	-1.34	0.20	12	0.22	-10143.00	69106.00	19110	20240202	-28.83	11770	20241209	15.55	13890	-2.09	20250109	12260	10.93	20250120	18940	-28.19	20240219	11770	15.55	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
99	20250211	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	13620	220	2	1.64	94963890	7013	182.68	13400	13650	13400	17420	9380	13400	13541.12	1.47	-12	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	442	-1.34	0.20	12	0.22	-10143.00	69106.00	19110	20240202	-28.73	11770	20241209	15.72	13890	-1.94	20250109	12260	11.09	20250120	18940	-28.09	20240219	11770	15.72	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
100	20250211	140313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13610	210	2	1.57	81892090	6051	157.62	13400	13650	13400	17420	9380	13400	13533.65	1.47	-38	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	441	-1.34	0.20	12	0.19	-10143.00	69106.00	19110	20240202	-28.78	11770	20241209	15.63	13890	-2.02	20250109	12260	11.01	20250120	18940	-28.14	20240219	11770	15.63	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
101	20250211	130310	57	100.00	KOSDAQ	건설	N	N	N	N	N	13560	160	2	1.19	52406270	3877	100.99	13400	13650	13400	17420	9380	13400	13517.22	1.47	-11	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	440	-1.34	0.20	12	0.12	-10143.00	69106.00	19110	20240202	-29.04	11770	20241209	15.21	13890	-2.38	20250109	12260	10.60	20250120	18940	-28.41	20240219	11770	15.21	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
102	20250211	120312	57	100.00	KOSDAQ	건설	N	N	N	N	N	13490	90	2	0.67	36693930	2710	70.59	13400	13650	13400	17420	9380	13400	13540.20	1.47	-18	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	438	-1.33	0.20	12	0.08	-10143.00	69106.00	19110	20240202	-29.41	11770	20241209	14.61	13890	-2.88	20250109	12260	10.03	20250120	18940	-28.78	20240219	11770	14.61	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
103	20250211	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13540	140	2	1.04	29517010	2179	56.76	13400	13650	13400	17420	9380	13400	13546.13	1.47	-18	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	439	-1.33	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-29.15	11770	20241209	15.04	13890	-2.52	20250109	12260	10.44	20250120	18940	-28.51	20240219	11770	15.04	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
104	20250211	100312	57	100.00	KOSDAQ	건설	N	N	N	N	N	13560	160	2	1.19	12109910	895	23.31	13400	13650	13400	17420	9380	13400	13530.63	1.47	-4	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	440	-1.34	0.20	12	0.03	-10143.00	69106.00	19110	20240202	-29.04	11770	20241209	15.21	13890	-2.38	20250109	12260	10.60	20250120	18940	-28.41	20240219	11770	15.21	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
105	20250211	090313	57	100.00	KOSDAQ	건설	N	N	N	N	N	13650	250	2	1.87	298480	22	0.57	13400	13650	13400	17420	9380	13400	13567.27	1.47	-11	13680	13540	13470	13330	13260	13505	13295	167	4020	5000	9380	10	1	3243585	443	-1.35	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.57	11770	20241209	15.97	13890	-1.73	20250109	12260	11.34	20250120	18940	-27.93	20240219	11770	15.97	20241209	0.03	N	016250	5000	167 억	47578	N	N	N	N
106	20250210	160311	57	100.00	KOSDAQ	건설	N	N	N	N	N	13400	-210	5	-1.54	51772920	3836	152.77	13600	13610	13400	17690	9530	13610	13496.59	1.48	-353	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	435	-1.32	0.19	12	0.12	-10143.00	69106.00	19110	20240202	-29.88	11770	20241209	13.85	13890	-3.53	20250109	12260	9.30	20250120	18940	-29.25	20240219	11770	13.85	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
107	20250210	150311	57	100.00	KOSDAQ	건설	N	N	N	N	N	13420	-190	5	-1.40	42903460	3178	126.56	13600	13610	13400	17690	9530	13610	13500.14	1.48	-287	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	435	-1.32	0.19	12	0.10	-10143.00	69106.00	19110	20240202	-29.77	11770	20241209	14.02	13890	-3.38	20250109	12260	9.46	20250120	18940	-29.14	20240219	11770	14.02	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
108	20250210	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	13450	-160	5	-1.18	35836330	2652	105.62	13600	13610	13400	17690	9530	13610	13512.94	1.48	-311	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	436	-1.33	0.19	12	0.08	-10143.00	69106.00	19110	20240202	-29.62	11770	20241209	14.27	13890	-3.17	20250109	12260	9.71	20250120	18940	-28.99	20240219	11770	14.27	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
109	20250210	130311	57	100.00	KOSDAQ	건설	N	N	N	N	N	13470	-140	5	-1.03	34396460	2545	101.35	13600	13610	13400	17690	9530	13610	13515.31	1.48	-293	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	437	-1.33	0.19	12	0.08	-10143.00	69106.00	19110	20240202	-29.51	11770	20241209	14.44	13890	-3.02	20250109	12260	9.87	20250120	18940	-28.88	20240219	11770	14.44	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
110	20250210	120310	57	100.00	KOSDAQ	건설	N	N	N	N	N	13470	-140	5	-1.03	33844380	2504	99.72	13600	13610	13400	17690	9530	13610	13516.13	1.48	-271	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	437	-1.33	0.19	12	0.08	-10143.00	69106.00	19110	20240202	-29.51	11770	20241209	14.44	13890	-3.02	20250109	12260	9.87	20250120	18940	-28.88	20240219	11770	14.44	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
111	20250210	110310	57	100.00	KOSDAQ	건설	N	N	N	N	N	13510	-100	5	-0.73	29924140	2212	88.09	13600	13610	13440	17690	9530	13610	13528.09	1.48	-258	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	438	-1.33	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-29.30	11770	20241209	14.78	13890	-2.74	20250109	12260	10.20	20250120	18940	-28.67	20240219	11770	14.78	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
112	20250210	100309	57	100.00	KOSDAQ	건설	N	N	N	N	N	13510	-100	5	-0.73	21884820	1616	64.36	13600	13610	13470	17690	9530	13610	13542.59	1.48	-47	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	438	-1.33	0.20	12	0.05	-10143.00	69106.00	19110	20240202	-29.30	11770	20241209	14.78	13890	-2.74	20250109	12260	10.20	20250120	18940	-28.67	20240219	11770	14.78	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
113	20250210	090309	57	100.00	KOSDAQ	건설	N	N	N	N	N	13610	0	3	0.00	258440	19	0.76	13600	13610	13600	17690	9530	13610	13602.11	1.48	-13	13870	13740	13670	13540	13470	13705	13505	167	4080	5000	9520	10	1	3243585	441	-1.34	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.78	11770	20241209	15.63	13890	-2.02	20250109	12260	11.01	20250120	18940	-28.14	20240219	11770	15.63	20241209	0.03	N	016250	5000	167 억	47931	N	N	N	N
114	20250207	160307	57	100.00	KOSDAQ	건설	N	N	N	N	N	13610	-10	5	-0.07	34255760	2511	41.84	13700	13800	13600	17700	9540	13620	13642.28	1.48	-25	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	441	-1.34	0.20	12	0.08	-10143.00	69106.00	19110	20240202	-28.78	11770	20241209	15.63	13890	-2.02	20250109	12260	11.01	20250120	18940	-28.14	20240219	11770	15.63	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
115	20250207	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	13640	20	2	0.15	31996330	2345	39.08	13700	13800	13600	17700	9540	13620	13644.49	1.48	-1	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	442	-1.34	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-28.62	11770	20241209	15.89	13890	-1.80	20250109	12260	11.26	20250120	18940	-27.98	20240219	11770	15.89	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
116	20250207	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	50	2	0.37	30918260	2266	37.76	13700	13800	13600	17700	9540	13620	13644.42	1.48	5	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	443	-1.35	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
117	20250207	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	50	2	0.37	30740560	2253	37.54	13700	13800	13600	17700	9540	13620	13644.28	1.48	6	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	443	-1.35	0.20	12	0.07	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
118	20250207	120307	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	50	2	0.37	27581480	2022	33.69	13700	13800	13600	17700	9540	13620	13640.69	1.48	-14	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	443	-1.35	0.20	12	0.06	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
119	20250207	110306	57	100.00	KOSDAQ	건설	N	N	N	N	N	13690	70	2	0.51	16104280	1179	19.65	13700	13800	13610	17700	9540	13620	13659.27	1.48	-12	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	444	-1.35	0.20	12	0.04	-10143.00	69106.00	19110	20240202	-28.36	11770	20241209	16.31	13890	-1.44	20250109	12260	11.66	20250120	18940	-27.72	20240219	11770	16.31	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
120	20250207	100307	57	100.00	KOSDAQ	건설	N	N	N	N	N	13680	60	2	0.44	13152420	963	16.05	13700	13800	13610	17700	9540	13620	13657.76	1.48	-25	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	444	-1.35	0.20	12	0.03	-10143.00	69106.00	19110	20240202	-28.41	11770	20241209	16.23	13890	-1.51	20250109	12260	11.58	20250120	18940	-27.77	20240219	11770	16.23	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
121	20250207	090308	57	100.00	KOSDAQ	건설	N	N	N	N	N	13790	170	2	1.25	495780	36	0.60	13700	13800	13700	17700	9540	13620	13771.67	1.48	2	13913	13766	13553	13406	13193	13840	13480	167	4080	5000	9530	10	1	3243585	447	-1.36	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-27.84	11770	20241209	17.16	13890	-0.72	20250109	12260	12.48	20250120	18940	-27.19	20240219	11770	17.16	20241209	0.03	N	016250	5000	167 억	47956	N	N	N	N
122	20250206	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	13620	280	2	2.10	81551020	6001	103.45	13340	13700	13340	17340	9340	13340	13589.57	1.47	259	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	442	-1.34	0.20	12	0.19	-10143.00	69106.00	19110	20240202	-28.73	11770	20241209	15.72	13890	-1.94	20250109	12260	11.09	20250120	18940	-28.09	20240219	11770	15.72	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
123	20250206	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	13600	260	2	1.95	75793110	5577	96.14	13340	13700	13340	17340	9340	13340	13590.30	1.47	242	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	441	-1.34	0.20	12	0.17	-10143.00	69106.00	19110	20240202	-28.83	11770	20241209	15.55	13890	-2.09	20250109	12260	10.93	20250120	18940	-28.19	20240219	11770	15.55	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
124	20250206	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	330	2	2.47	58520520	4307	74.25	13340	13700	13340	17340	9340	13340	13587.30	1.47	160	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	443	-1.35	0.20	12	0.13	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
125	20250206	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	330	2	2.47	54901140	4041	69.66	13340	13700	13340	17340	9340	13340	13586.03	1.47	174	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	443	-1.35	0.20	12	0.12	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
126	20250206	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	13670	330	2	2.47	40518100	2981	51.39	13340	13700	13340	17340	9340	13340	13592.12	1.47	-23	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	443	-1.35	0.20	12	0.09	-10143.00	69106.00	19110	20240202	-28.47	11770	20241209	16.14	13890	-1.58	20250109	12260	11.50	20250120	18940	-27.82	20240219	11770	16.14	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
127	20250206	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	13700	360	2	2.70	39916090	2937	50.63	13340	13700	13340	17340	9340	13340	13590.77	1.47	-8	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	444	-1.35	0.20	12	0.09	-10143.00	69106.00	19110	20240202	-28.31	11770	20241209	16.40	13890	-1.37	20250109	12260	11.75	20250120	18940	-27.67	20240219	11770	16.40	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
128	20250206	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	13490	150	2	1.12	4275230	317	5.46	13340	13590	13340	17340	9340	13340	13486.53	1.47	-4	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	438	-1.33	0.20	12	0.01	-10143.00	69106.00	19110	20240202	-29.41	11770	20241209	14.61	13890	-2.88	20250109	12260	10.03	20250120	18940	-28.78	20240219	11770	14.61	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
129	20250206	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	13590	250	2	1.87	794080	59	1.02	13340	13590	13340	17340	9340	13340	13458.98	1.47	-6	13640	13490	13340	13190	13040	13565	13265	167	4000	5000	9330	10	1	3243585	441	-1.34	0.20	12	0.00	-10143.00	69106.00	19110	20240202	-28.89	11770	20241209	15.46	13890	-2.16	20250109	12260	10.85	20250120	18940	-28.25	20240219	11770	15.46	20241209	0.03	N	016250	5000	167 억	47697	N	N	N	N
130	20250205	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	13340	170	2	1.29	77432160	5801	107.81	13190	13490	13190	17120	9220	13170	13348.07	1.47	63	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	433	-1.32	0.19	12	0.18	-10143.00	69106.00	19110	20240202	-30.19	11770	20241209	13.34	13890	-3.96	20250109	12260	8.81	20250120	18940	-29.57	20240219	11770	13.34	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
131	20250205	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	13380	210	2	1.59	71179650	5331	99.07	13190	13490	13190	17120	9220	13170	13352.03	1.47	124	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	434	-1.32	0.19	12	0.16	-10143.00	69106.00	19110	20240202	-29.98	11770	20241209	13.68	13890	-3.67	20250109	12260	9.14	20250120	18940	-29.36	20240219	11770	13.68	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
132	20250205	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	13350	180	2	1.37	61960530	4639	86.21	13190	13490	13190	17120	9220	13170	13356.44	1.47	119	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	433	-1.32	0.19	12	0.14	-10143.00	69106.00	19110	20240202	-30.14	11770	20241209	13.42	13890	-3.89	20250109	12260	8.89	20250120	18940	-29.51	20240219	11770	13.42	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
133	20250205	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	13420	250	2	1.90	56457330	4227	78.55	13190	13490	13190	17120	9220	13170	13356.36	1.47	88	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	435	-1.32	0.19	12	0.13	-10143.00	69106.00	19110	20240202	-29.77	11770	20241209	14.02	13890	-3.38	20250109	12260	9.46	20250120	18940	-29.14	20240219	11770	14.02	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
134	20250205	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	13390	220	2	1.67	52775030	3953	73.46	13190	13490	13190	17120	9220	13170	13350.63	1.47	74	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	434	-1.32	0.19	12	0.12	-10143.00	69106.00	19110	20240202	-29.93	11770	20241209	13.76	13890	-3.60	20250109	12260	9.22	20250120	18940	-29.30	20240219	11770	13.76	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
135	20250205	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	13380	210	2	1.59	49079200	3676	68.31	13190	13490	13190	17120	9220	13170	13351.25	1.47	65	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	434	-1.32	0.19	12	0.11	-10143.00	69106.00	19110	20240202	-29.98	11770	20241209	13.68	13890	-3.67	20250109	12260	9.14	20250120	18940	-29.36	20240219	11770	13.68	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
136	20250205	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	13410	240	2	1.82	34611750	2593	48.19	13190	13490	13190	17120	9220	13170	13348.15	1.47	20	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	435	-1.32	0.19	12	0.08	-10143.00	69106.00	19110	20240202	-29.83	11770	20241209	13.93	13890	-3.46	20250109	12260	9.38	20250120	18940	-29.20	20240219	11770	13.93	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
137	20250205	090304	57	100.00	KOSDAQ	건설	N	N	N	N	N	13200	30	2	0.23	65990	5	0.09	13190	13200	13190	17120	9220	13170	13198.00	1.47	2	13450	13310	13030	12890	12610	13380	12960	167	3950	5000	9210	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-30.93	11770	20241209	12.15	13890	-4.97	20250109	12260	7.67	20250120	18940	-30.31	20240219	11770	12.15	20241209	0.03	N	016250	5000	167 억	47634	N	N	N	N
138	20250204	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	13170	300	2	2.33	69865500	5381	101.59	12870	13170	12750	16730	9010	12870	12983.74	1.47	17	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	427	-1.30	0.19	12	0.17	-10143.00	69106.00	19110	20240202	-31.08	11770	20241209	11.89	13890	-5.18	20250109	12260	7.42	20250120	18940	-30.46	20240219	11770	11.89	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
139	20250204	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	13060	190	2	1.48	49159030	3805	71.83	12870	13070	12750	16730	9010	12870	12919.59	1.47	-14	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	424	-1.29	0.19	12	0.12	-10143.00	69106.00	19110	20240202	-31.66	11770	20241209	10.96	13890	-5.98	20250109	12260	6.53	20250120	18940	-31.05	20240219	11770	10.96	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
140	20250204	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	12880	10	2	0.08	19925560	1554	29.34	12870	12930	12750	16730	9010	12870	12822.11	1.47	42	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	418	-1.27	0.19	12	0.05	-10143.00	69106.00	19110	20240202	-32.60	11770	20241209	9.43	13890	-7.27	20250109	12260	5.06	20250120	18940	-32.00	20240219	11770	9.43	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
141	20250204	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	12900	30	2	0.23	18856830	1471	27.77	12870	12930	12750	16730	9010	12870	12819.06	1.47	43	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	418	-1.27	0.19	12	0.05	-10143.00	69106.00	19110	20240202	-32.50	11770	20241209	9.60	13890	-7.13	20250109	12260	5.22	20250120	18940	-31.89	20240219	11770	9.60	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
142	20250204	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12890	20	2	0.16	18354010	1432	27.03	12870	12930	12750	16730	9010	12870	12817.05	1.47	43	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	418	-1.27	0.19	12	0.04	-10143.00	69106.00	19110	20240202	-32.55	11770	20241209	9.52	13890	-7.20	20250109	12260	5.14	20250120	18940	-31.94	20240219	11770	9.52	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
143	20250204	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	12860	-10	5	-0.08	16230460	1267	23.92	12870	12930	12750	16730	9010	12870	12810.15	1.47	43	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	417	-1.27	0.19	12	0.04	-10143.00	69106.00	19110	20240202	-32.71	11770	20241209	9.26	13890	-7.42	20250109	12260	4.89	20250120	18940	-32.10	20240219	11770	9.26	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
144	20250204	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	12900	30	2	0.23	13422960	1049	19.80	12870	12910	12750	16730	9010	12870	12795.96	1.47	68	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	418	-1.27	0.19	12	0.03	-10143.00	69106.00	19110	20240202	-32.50	11770	20241209	9.60	13890	-7.13	20250109	12260	5.22	20250120	18940	-31.89	20240219	11770	9.60	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N
145	20250204	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	12870	0	3	0.00	0	0	0.00	0	0	0	16730	9010	12870	0.00	1.47	0	13470	13170	12930	12630	12390	13050	12510	167	3860	5000	9000	10	1	3243585	417	-1.27	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-32.65	11770	20241209	9.35	13890	-7.34	20250109	12260	4.98	20250120	18940	-32.05	20240219	11770	9.35	20241209	0.03	N	016250	5000	167 억	47617	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History