KissMeData/017000/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

2025-02-28 18:11:50 +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	20250228	160334	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	-45	5	-1.50	179135415	60207	44.54	3000	3070	2910	3900	2100	3000	2975.36	1.21	5184	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	345	4.18	0.33	12	0.52	707.00	8875.00	4280	20240820	-30.96	2170	20240705	36.18	3475	-14.96	20250225	2650	11.51	20250203	4280	-30.96	20240820	2170	36.18	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
3	20250228	150335	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	-35	5	-1.17	171510100	57634	42.64	3000	3070	2910	3900	2100	3000	2975.85	1.21	5138	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	346	4.19	0.33	12	0.49	707.00	8875.00	4280	20240820	-30.72	2170	20240705	36.64	3475	-14.68	20250225	2650	11.89	20250203	4280	-30.72	20240820	2170	36.64	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
4	20250228	140336	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	30	2	1.00	144098055	48415	35.82	3000	3070	2910	3900	2100	3000	2976.31	1.21	4625	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	354	4.29	0.34	12	0.41	707.00	8875.00	4280	20240820	-29.21	2170	20240705	39.63	3475	-12.81	20250225	2650	14.34	20250203	4280	-29.21	20240820	2170	39.63	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
5	20250228	130336	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	0	3	0.00	128970490	43422	32.12	3000	3070	2910	3900	2100	3000	2970.16	1.21	5250	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	350	4.24	0.34	12	0.37	707.00	8875.00	4280	20240820	-29.91	2170	20240705	38.25	3475	-13.67	20250225	2650	13.21	20250203	4280	-29.91	20240820	2170	38.25	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
6	20250228	120334	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-10	5	-0.33	113040025	38157	28.23	3000	3015	2910	3900	2100	3000	2962.50	1.21	6105	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	349	4.23	0.34	12	0.33	707.00	8875.00	4280	20240820	-30.14	2170	20240705	37.79	3475	-13.96	20250225	2650	12.83	20250203	4280	-30.14	20240820	2170	37.79	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
7	20250228	110334	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-40	5	-1.33	99691950	33677	24.91	3000	3015	2910	3900	2100	3000	2960.24	1.21	6270	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	345	4.19	0.33	12	0.29	707.00	8875.00	4280	20240820	-30.84	2170	20240705	36.41	3475	-14.82	20250225	2650	11.70	20250203	4280	-30.84	20240820	2170	36.41	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
8	20250228	100334	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	-35	5	-1.17	70990435	23980	17.74	3000	3015	2910	3900	2100	3000	2960.40	1.21	6606	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	346	4.19	0.33	12	0.21	707.00	8875.00	4280	20240820	-30.72	2170	20240705	36.64	3475	-14.68	20250225	2650	11.89	20250203	4280	-30.72	20240820	2170	36.64	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
9	20250228	090335	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-40	5	-1.33	11051720	3696	2.73	3000	3015	2910	3900	2100	3000	2990.18	1.21	-670	3180	3090	3045	2955	2910	3067	2932	610	900	5000	2040	5	1	11668027	345	4.19	0.33	12	0.03	707.00	8875.00	4280	20240820	-30.84	2170	20240705	36.41	3475	-14.82	20250225	2650	11.70	20250203	4280	-30.84	20240820	2170	36.41	20240705	0.04	N	017000	5000	609 억	140967	N	N	N	N
10	20250227	160334	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	-65	5	-2.12	411245400	134237	49.80	3065	3135	3000	3980	2150	3065	3063.58	1.21	-895	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	350	4.24	0.34	12	1.15	707.00	8875.00	4280	20240820	-29.91	2170	20240705	38.25	3475	-13.67	20250225	2650	13.21	20250203	4280	-29.91	20240820	2170	38.25	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
11	20250227	150332	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	-25	5	-0.82	388603550	126737	47.01	3065	3135	3010	3980	2150	3065	3066.22	1.21	-903	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	355	4.30	0.34	12	1.09	707.00	8875.00	4280	20240820	-28.97	2170	20240705	40.09	3475	-12.52	20250225	2650	14.72	20250203	4280	-28.97	20240820	2170	40.09	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
12	20250227	140333	57	100.00	KOSDAQ	건설	N	N	N	N	N	3065	0	3	0.00	325250215	105869	39.27	3065	3135	3010	3980	2150	3065	3072.20	1.21	-813	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	358	4.34	0.35	12	0.91	707.00	8875.00	4280	20240820	-28.39	2170	20240705	41.24	3475	-11.80	20250225	2650	15.66	20250203	4280	-28.39	20240820	2170	41.24	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
13	20250227	130332	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	15	2	0.49	260170385	84551	31.37	3065	3135	3020	3980	2150	3065	3077.08	1.21	-1790	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	359	4.36	0.35	12	0.72	707.00	8875.00	4280	20240820	-28.04	2170	20240705	41.94	3475	-11.37	20250225	2650	16.23	20250203	4280	-28.04	20240820	2170	41.94	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
14	20250227	120331	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	40	2	1.31	211749105	68937	25.57	3065	3135	3020	3980	2150	3065	3071.63	1.21	1769	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	362	4.39	0.35	12	0.59	707.00	8875.00	4280	20240820	-27.45	2170	20240705	43.09	3475	-10.65	20250225	2650	17.17	20250203	4280	-27.45	20240820	2170	43.09	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
15	20250227	110334	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	15	2	0.49	163193555	53304	19.77	3065	3100	3020	3980	2150	3065	3061.56	1.21	-1759	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	359	4.36	0.35	12	0.46	707.00	8875.00	4280	20240820	-28.04	2170	20240705	41.94	3475	-11.37	20250225	2650	16.23	20250203	4280	-28.04	20240820	2170	41.94	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
16	20250227	100344	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-10	5	-0.33	115508565	37787	14.02	3065	3100	3020	3980	2150	3065	3056.83	1.21	-6744	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	356	4.32	0.34	12	0.32	707.00	8875.00	4280	20240820	-28.62	2170	20240705	40.78	3475	-12.09	20250225	2650	15.28	20250203	4280	-28.62	20240820	2170	40.78	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
17	20250227	090343	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	-30	5	-0.98	21309145	6962	2.58	3065	3100	3035	3980	2150	3065	3060.78	1.21	-4234	3341	3202	3046	2907	2751	3272	2977	610	915	5000	2080	5	1	11668027	354	4.29	0.34	12	0.06	707.00	8875.00	4280	20240820	-29.09	2170	20240705	39.86	3475	-12.66	20250225	2650	14.53	20250203	4280	-29.09	20240820	2170	39.86	20240705	0.04	N	017000	5000	609 억	140775	N	N	N	N
18	20250226	160332	57	100.00	KOSDAQ	건설	N	N	N	N	N	3065	190	2	6.61	825731205	268266	31.92	2890	3185	2890	3735	2015	2875	3078.03	1.04	19881	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	358	4.34	0.35	12	2.30	707.00	8875.00	4280	20240820	-28.39	2170	20240705	41.24	3475	-11.80	20250225	2650	15.66	20250203	4280	-28.39	20240820	2170	41.24	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
19	20250226	150333	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	145	2	5.04	800400290	259979	30.93	2890	3185	2890	3735	2015	2875	3078.71	1.04	19463	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	352	4.27	0.34	12	2.23	707.00	8875.00	4280	20240820	-29.44	2170	20240705	39.17	3475	-13.09	20250225	2650	13.96	20250203	4280	-29.44	20240820	2170	39.17	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
20	20250226	140333	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	115	2	4.00	765963895	248522	29.57	2890	3185	2890	3735	2015	2875	3082.08	1.04	16977	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	349	4.23	0.34	12	2.13	707.00	8875.00	4280	20240820	-30.14	2170	20240705	37.79	3475	-13.96	20250225	2650	12.83	20250203	4280	-30.14	20240820	2170	37.79	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
21	20250226	130333	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	115	2	4.00	743365185	240966	28.67	2890	3185	2890	3735	2015	2875	3084.94	1.04	16785	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	349	4.23	0.34	12	2.07	707.00	8875.00	4280	20240820	-30.14	2170	20240705	37.79	3475	-13.96	20250225	2650	12.83	20250203	4280	-30.14	20240820	2170	37.79	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
22	20250226	120333	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	110	2	3.83	699331730	226345	26.93	2890	3185	2890	3735	2015	2875	3089.67	1.04	18630	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	348	4.22	0.34	12	1.94	707.00	8875.00	4280	20240820	-30.26	2170	20240705	37.56	3475	-14.10	20250225	2650	12.64	20250203	4280	-30.26	20240820	2170	37.56	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
23	20250226	110332	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	135	2	4.70	677423750	219057	26.06	2890	3185	2890	3735	2015	2875	3092.45	1.04	18724	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	351	4.26	0.34	12	1.88	707.00	8875.00	4280	20240820	-29.67	2170	20240705	38.71	3475	-13.38	20250225	2650	13.58	20250203	4280	-29.67	20240820	2170	38.71	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
24	20250226	100331	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	140	2	4.87	639543825	206422	24.56	2890	3185	2890	3735	2015	2875	3098.23	1.04	18713	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	352	4.26	0.34	12	1.77	707.00	8875.00	4280	20240820	-29.56	2170	20240705	38.94	3475	-13.24	20250225	2650	13.77	20250203	4280	-29.56	20240820	2170	38.94	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
25	20250226	090334	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	105	2	3.65	23645630	8007	0.95	2890	2980	2890	3735	2015	2875	2953.12	1.04	1842	3675	3275	3075	2675	2475	3175	2575	610	860	5000	1950	5	1	11668027	348	4.21	0.34	12	0.07	707.00	8875.00	4280	20240820	-30.37	2170	20240705	37.33	3475	-14.24	20250225	2650	12.45	20250203	4280	-30.37	20240820	2170	37.33	20240705	0.04	N	017000	5000	609 억	120894	N	N	N	N
26	20250225	160330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	30	2	1.05	2664780150	838360	5969.10	3090	3475	2875	3695	1995	2845	3178.87	1.48	-53066	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	335	4.07	0.32	12	7.19	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3475	-17.27	20250225	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
27	20250225	150330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	65	2	2.28	2622110290	823558	5863.71	3090	3475	2880	3695	1995	2845	3183.88	1.48	-51985	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	340	4.12	0.33	12	7.06	707.00	8875.00	4280	20240820	-32.01	2170	20240705	34.10	3475	-16.26	20250225	2650	9.81	20250203	4280	-32.01	20240820	2170	34.10	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
28	20250225	140330	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	80	2	2.81	2508095245	784295	5584.16	3090	3475	2925	3695	1995	2845	3197.90	1.48	-52211	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	341	4.14	0.33	12	6.72	707.00	8875.00	4280	20240820	-31.66	2170	20240705	34.79	3475	-15.83	20250225	2650	10.38	20250203	4280	-31.66	20240820	2170	34.79	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
29	20250225	130331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	105	2	3.69	2462427240	768803	5473.86	3090	3475	2950	3695	1995	2845	3202.94	1.48	-52271	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	344	4.17	0.33	12	6.59	707.00	8875.00	4280	20240820	-31.07	2170	20240705	35.94	3475	-15.11	20250225	2650	11.32	20250203	4280	-31.07	20240820	2170	35.94	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
30	20250225	120330	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	165	2	5.80	2363266130	735664	5237.91	3090	3475	2980	3695	1995	2845	3212.43	1.48	-52412	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	351	4.26	0.34	12	6.30	707.00	8875.00	4280	20240820	-29.67	2170	20240705	38.71	3475	-13.38	20250225	2650	13.58	20250203	4280	-29.67	20240820	2170	38.71	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
31	20250225	110330	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	190	2	6.68	2314392015	719510	5122.89	3090	3475	2980	3695	1995	2845	3216.62	1.48	-52095	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	354	4.29	0.34	12	6.17	707.00	8875.00	4280	20240820	-29.09	2170	20240705	39.86	3475	-12.66	20250225	2650	14.53	20250203	4280	-29.09	20240820	2170	39.86	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
32	20250225	100329	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	200	2	7.03	2213538640	686141	4885.30	3090	3475	2980	3695	1995	2845	3226.07	1.48	-52764	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	355	4.31	0.34	12	5.88	707.00	8875.00	4280	20240820	-28.86	2170	20240705	40.32	3475	-12.37	20250225	2650	14.91	20250203	4280	-28.86	20240820	2170	40.32	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
33	20250225	090331	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	505	2	17.75	618247860	185820	1323.03	3090	3475	3090	3695	1995	2845	3327.13	1.48	-4262	2885	2865	2845	2825	2805	2875	2835	610	850	5000	1930	5	1	11668027	391	4.74	0.38	12	1.59	707.00	8875.00	4280	20240820	-21.73	2170	20240705	54.38	3475	-3.60	20250225	2650	26.42	20250203	4280	-21.73	20240820	2170	54.38	20240705	0.04	N	017000	5000	609 억	172716	N	N	N	N
34	20250224	160328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	15	2	0.53	39951910	14045	19.99	2830	2865	2825	3675	1985	2830	2844.56	1.48	422	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	332	4.02	0.32	12	0.12	707.00	8875.00	4280	20240820	-33.53	2170	20240705	31.11	3115	-8.67	20250113	2650	7.36	20250203	4280	-33.53	20240820	2170	31.11	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
35	20250224	150327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	35	2	1.24	36642775	12882	18.34	2830	2865	2825	3675	1985	2830	2844.49	1.48	28	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	334	4.05	0.32	12	0.11	707.00	8875.00	4280	20240820	-33.06	2170	20240705	32.03	3115	-8.03	20250113	2650	8.11	20250203	4280	-33.06	20240820	2170	32.03	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
36	20250224	140328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-5	5	-0.18	31610010	11114	15.82	2830	2860	2825	3675	1985	2830	2844.16	1.48	-249	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	330	4.00	0.32	12	0.10	707.00	8875.00	4280	20240820	-34.00	2170	20240705	30.18	3115	-9.31	20250113	2650	6.60	20250203	4280	-34.00	20240820	2170	30.18	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
37	20250224	130328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	20	2	0.71	25032190	8793	12.52	2830	2860	2830	3675	1985	2830	2846.83	1.48	54	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	333	4.03	0.32	12	0.08	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
38	20250224	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	20	2	0.71	19909615	6996	9.96	2830	2860	2830	3675	1985	2830	2845.86	1.48	54	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	333	4.03	0.32	12	0.06	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
39	20250224	110327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	30	2	1.06	17314175	6087	8.67	2830	2860	2830	3675	1985	2830	2844.45	1.48	54	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	334	4.05	0.32	12	0.05	707.00	8875.00	4280	20240820	-33.18	2170	20240705	31.80	3115	-8.19	20250113	2650	7.92	20250203	4280	-33.18	20240820	2170	31.80	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
40	20250224	100326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	15	2	0.53	10263760	3612	5.14	2830	2860	2830	3675	1985	2830	2841.57	1.48	72	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	332	4.02	0.32	12	0.03	707.00	8875.00	4280	20240820	-33.53	2170	20240705	31.11	3115	-8.67	20250113	2650	7.36	20250203	4280	-33.53	20240820	2170	31.11	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
41	20250224	090328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	5	2	0.18	1483330	524	0.75	2830	2835	2830	3675	1985	2830	2830.78	1.48	-82	2936	2882	2841	2787	2746	2862	2767	610	845	5000	1920	5	1	11668027	331	4.01	0.32	12	0.00	707.00	8875.00	4280	20240820	-33.76	2170	20240705	30.65	3115	-8.99	20250113	2650	6.98	20250203	4280	-33.76	20240820	2170	30.65	20240705	0.04	N	017000	5000	609 억	172294	N	N	N	N
42	20250221	160326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-60	5	-2.08	199400130	70180	151.36	2895	2895	2800	3755	2025	2890	2841.27	1.44	3815	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	330	4.00	0.32	12	0.60	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
43	20250221	150328	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-35	5	-1.21	177649460	62501	134.80	2895	2895	2800	3755	2025	2890	2842.35	1.44	3371	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	333	4.04	0.32	12	0.54	707.00	8875.00	4280	20240820	-33.29	2170	20240705	31.57	3115	-8.35	20250113	2650	7.74	20250203	4280	-33.29	20240820	2170	31.57	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
44	20250221	140326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-10	5	-0.35	161623565	56903	122.73	2895	2895	2800	3755	2025	2890	2840.33	1.44	1685	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	336	4.07	0.32	12	0.49	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
45	20250221	130326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-25	5	-0.87	124781805	44043	94.99	2895	2895	2800	3755	2025	2890	2833.18	1.44	2497	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	334	4.05	0.32	12	0.38	707.00	8875.00	4280	20240820	-33.06	2170	20240705	32.03	3115	-8.03	20250113	2650	8.11	20250203	4280	-33.06	20240820	2170	32.03	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
46	20250221	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-35	5	-1.21	111303725	39304	84.77	2895	2895	2800	3755	2025	2890	2831.87	1.44	1770	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	333	4.04	0.32	12	0.34	707.00	8875.00	4280	20240820	-33.29	2170	20240705	31.57	3115	-8.35	20250113	2650	7.74	20250203	4280	-33.29	20240820	2170	31.57	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
47	20250221	110326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-50	5	-1.73	98647495	34836	75.13	2895	2895	2800	3755	2025	2890	2831.77	1.44	1778	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	331	4.02	0.32	12	0.30	707.00	8875.00	4280	20240820	-33.64	2170	20240705	30.88	3115	-8.83	20250113	2650	7.17	20250203	4280	-33.64	20240820	2170	30.88	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
48	20250221	100326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-80	5	-2.77	82064685	28979	62.50	2895	2895	2800	3755	2025	2890	2831.87	1.44	1857	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	328	3.97	0.32	12	0.25	707.00	8875.00	4280	20240820	-34.35	2170	20240705	29.49	3115	-9.79	20250113	2650	6.04	20250203	4280	-34.35	20240820	2170	29.49	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
49	20250221	090326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	0	3	0.00	2179810	754	1.63	2895	2895	2890	3755	2025	2890	2890.99	1.44	-604	2973	2931	2893	2851	2813	2952	2872	610	865	5000	1960	5	1	11668027	337	4.09	0.33	12	0.01	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	168483	N	N	N	N
50	20250220	160325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	10	2	0.35	132777290	46000	196.69	2880	2935	2855	3740	2020	2880	2886.46	1.45	-1228	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	337	4.09	0.33	12	0.39	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
51	20250220	150325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	10	2	0.35	131247750	45467	194.41	2880	2935	2860	3740	2020	2880	2886.66	1.45	-718	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	337	4.09	0.33	12	0.39	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
52	20250220	140326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-5	5	-0.17	95475990	32991	141.07	2880	2935	2870	3740	2020	2880	2894.00	1.45	-261	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	335	4.07	0.32	12	0.28	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
53	20250220	130325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	0	3	0.00	86924460	30015	128.34	2880	2935	2870	3740	2020	2880	2896.03	1.45	454	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	336	4.07	0.32	12	0.26	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
54	20250220	120325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	15	2	0.52	82961185	28643	122.47	2880	2935	2870	3740	2020	2880	2896.39	1.45	859	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	338	4.09	0.33	12	0.25	707.00	8875.00	4280	20240820	-32.36	2170	20240705	33.41	3115	-7.06	20250113	2650	9.25	20250203	4280	-32.36	20240820	2170	33.41	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
55	20250220	110325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	35	2	1.22	62320355	21499	91.93	2880	2935	2870	3740	2020	2880	2898.76	1.45	471	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	340	4.12	0.33	12	0.18	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
56	20250220	100324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	10	2	0.35	16683485	5771	24.68	2880	2915	2875	3740	2020	2880	2890.92	1.45	184	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	337	4.09	0.33	12	0.05	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
57	20250220	090326	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-5	5	-0.17	1714560	596	2.55	2880	2910	2875	3740	2020	2880	2876.78	1.45	-55	2946	2912	2891	2857	2836	2930	2875	610	860	5000	1950	5	1	11668027	335	4.07	0.32	12	0.01	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	169501	N	N	N	N
58	20250219	160323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	5	2	0.17	67450170	23312	92.88	2875	2925	2870	3735	2015	2875	2893.37	1.45	597	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	336	4.07	0.32	12	0.20	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
59	20250219	150325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	25	2	0.87	56386075	19473	77.58	2875	2925	2870	3735	2015	2875	2895.60	1.45	629	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	338	4.10	0.33	12	0.17	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
60	20250219	140323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	45	2	1.57	46362060	16032	63.87	2875	2925	2870	3735	2015	2875	2891.85	1.45	347	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	341	4.13	0.33	12	0.14	707.00	8875.00	4280	20240820	-31.78	2170	20240705	34.56	3115	-6.26	20250113	2650	10.19	20250203	4280	-31.78	20240820	2170	34.56	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
61	20250219	130324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	35	2	1.22	44471315	15382	61.28	2875	2925	2870	3735	2015	2875	2891.13	1.45	347	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	340	4.12	0.33	12	0.13	707.00	8875.00	4280	20240820	-32.01	2170	20240705	34.10	3115	-6.58	20250113	2650	9.81	20250203	4280	-32.01	20240820	2170	34.10	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
62	20250219	120323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	40	2	1.39	37860445	13117	52.26	2875	2915	2870	3735	2015	2875	2886.36	1.45	391	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	340	4.12	0.33	12	0.11	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
63	20250219	110324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	20	2	0.70	31388095	10880	43.35	2875	2915	2870	3735	2015	2875	2884.94	1.45	352	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	338	4.09	0.33	12	0.09	707.00	8875.00	4280	20240820	-32.36	2170	20240705	33.41	3115	-7.06	20250113	2650	9.25	20250203	4280	-32.36	20240820	2170	33.41	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
64	20250219	100323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	0	3	0.00	21438710	7447	29.67	2875	2905	2870	3735	2015	2875	2878.84	1.45	894	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	335	4.07	0.32	12	0.06	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
65	20250219	090324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	30	2	1.04	1480450	514	2.05	2875	2905	2875	3735	2015	2875	2880.25	1.45	-89	2945	2910	2890	2855	2835	2900	2845	610	860	5000	1950	5	1	11668027	339	4.11	0.33	12	0.00	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	168874	N	N	N	N
66	20250218	160323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-60	5	-2.04	72248480	25015	69.55	2905	2925	2870	3815	2055	2935	2888.25	1.45	-425	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	335	4.07	0.32	12	0.21	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
67	20250218	150323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-55	5	-1.87	68031645	23550	65.47	2905	2925	2870	3815	2055	2935	2888.82	1.45	-159	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	336	4.07	0.32	12	0.20	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
68	20250218	140324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-30	5	-1.02	43599775	15065	41.88	2905	2925	2875	3815	2055	2935	2894.11	1.45	-320	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	339	4.11	0.33	12	0.13	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
69	20250218	130323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-35	5	-1.19	39678620	13710	38.12	2905	2925	2875	3815	2055	2935	2894.14	1.45	-384	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	338	4.10	0.33	12	0.12	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
70	20250218	120323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-35	5	-1.19	38161310	13186	36.66	2905	2925	2875	3815	2055	2935	2894.08	1.45	-242	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	338	4.10	0.33	12	0.11	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
71	20250218	110323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-45	5	-1.53	31495450	10874	30.23	2905	2925	2875	3815	2055	2935	2896.40	1.45	161	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	337	4.09	0.33	12	0.09	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
72	20250218	100323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-25	5	-0.85	22706040	7824	21.75	2905	2925	2895	3815	2055	2935	2902.10	1.45	70	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	340	4.12	0.33	12	0.07	707.00	8875.00	4280	20240820	-32.01	2170	20240705	34.10	3115	-6.58	20250113	2650	9.81	20250203	4280	-32.01	20240820	2170	34.10	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
73	20250218	090323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-30	5	-1.02	2341430	806	2.24	2905	2905	2905	3815	2055	2935	2905.00	1.45	-88	3018	2976	2918	2876	2818	2997	2897	610	880	5000	1990	5	1	11668027	339	4.11	0.33	12	0.01	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	169299	N	N	N	N
74	20250217	160323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	30	2	1.03	104565525	35903	86.01	2910	2960	2860	3775	2035	2905	2912.44	1.45	-243	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	342	4.15	0.33	12	0.31	707.00	8875.00	4280	20240820	-31.43	2170	20240705	35.25	3115	-5.78	20250113	2650	10.75	20250203	4280	-31.43	20240820	2170	35.25	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
75	20250217	150322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	0	3	0.00	99020165	34008	81.47	2910	2960	2860	3775	2035	2905	2911.67	1.45	322	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	339	4.11	0.33	12	0.29	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
76	20250217	140322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	5	2	0.17	75775120	25971	62.22	2910	2960	2860	3775	2035	2905	2917.68	1.45	-2	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	340	4.12	0.33	12	0.22	707.00	8875.00	4280	20240820	-32.01	2170	20240705	34.10	3115	-6.58	20250113	2650	9.81	20250203	4280	-32.01	20240820	2170	34.10	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
77	20250217	130324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	30	2	1.03	55076000	18865	45.19	2910	2960	2860	3775	2035	2905	2919.48	1.45	-415	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	342	4.15	0.33	12	0.16	707.00	8875.00	4280	20240820	-31.43	2170	20240705	35.25	3115	-5.78	20250113	2650	10.75	20250203	4280	-31.43	20240820	2170	35.25	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
78	20250217	120324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	25	2	0.86	47697480	16347	39.16	2910	2960	2860	3775	2035	2905	2917.81	1.45	-471	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	342	4.14	0.33	12	0.14	707.00	8875.00	4280	20240820	-31.54	2170	20240705	35.02	3115	-5.94	20250113	2650	10.57	20250203	4280	-31.54	20240820	2170	35.02	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
79	20250217	110323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	30	2	1.03	45028560	15436	36.98	2910	2960	2860	3775	2035	2905	2917.11	1.45	-629	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	342	4.15	0.33	12	0.13	707.00	8875.00	4280	20240820	-31.43	2170	20240705	35.25	3115	-5.78	20250113	2650	10.75	20250203	4280	-31.43	20240820	2170	35.25	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
80	20250217	100322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	10	2	0.34	20077315	6927	16.59	2910	2935	2860	3775	2035	2905	2898.41	1.45	-291	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	340	4.12	0.33	12	0.06	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
81	20250217	090322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	30	2	1.03	590380	203	0.49	2910	2935	2905	3775	2035	2905	2908.28	1.45	-76	2935	2920	2900	2885	2865	2927	2892	610	870	5000	1970	5	1	11668027	342	4.15	0.33	12	0.00	707.00	8875.00	4280	20240820	-31.43	2170	20240705	35.25	3115	-5.78	20250113	2650	10.75	20250203	4280	-31.43	20240820	2170	35.25	20240705	0.04	N	017000	5000	609 억	169543	N	N	N	N
82	20250214	160321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	20	2	0.69	119741490	41320	61.29	2890	2915	2880	3750	2020	2885	2897.91	1.48	-2911	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	339	4.11	0.33	12	0.35	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
83	20250214	150320	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	5	2	0.17	112163395	38708	57.41	2890	2915	2880	3750	2020	2885	2897.68	1.48	-2359	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	337	4.09	0.33	12	0.33	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
84	20250214	140321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	10	2	0.35	110116685	38001	56.37	2890	2915	2880	3750	2020	2885	2897.73	1.48	-2282	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	338	4.09	0.33	12	0.33	707.00	8875.00	4280	20240820	-32.36	2170	20240705	33.41	3115	-7.06	20250113	2650	9.25	20250203	4280	-32.36	20240820	2170	33.41	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
85	20250214	130321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	20	2	0.69	107945260	37251	55.25	2890	2915	2880	3750	2020	2885	2897.78	1.48	-2460	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	339	4.11	0.33	12	0.32	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
86	20250214	120321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	30	2	1.04	99002825	34176	50.69	2890	2915	2880	3750	2020	2885	2896.85	1.48	-2396	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	340	4.12	0.33	12	0.29	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
87	20250214	110320	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	20	2	0.69	66957350	23125	34.30	2890	2915	2880	3750	2020	2885	2895.45	1.48	-2397	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	339	4.11	0.33	12	0.20	707.00	8875.00	4280	20240820	-32.13	2170	20240705	33.87	3115	-6.74	20250113	2650	9.62	20250203	4280	-32.13	20240820	2170	33.87	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
88	20250214	100321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	35608610	12326	18.28	2890	2905	2880	3750	2020	2885	2888.90	1.48	-3685	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	337	4.08	0.33	12	0.11	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
89	20250214	090321	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	5	2	0.17	5950510	2059	3.05	2890	2890	2890	3750	2020	2885	2890.00	1.48	444	2988	2936	2873	2821	2758	2905	2790	610	865	5000	1960	5	1	11668027	337	4.09	0.33	12	0.02	707.00	8875.00	4280	20240820	-32.48	2170	20240705	33.18	3115	-7.22	20250113	2650	9.06	20250203	4280	-32.48	20240820	2170	33.18	20240705	0.04	N	017000	5000	609 억	172454	N	N	N	N
90	20250213	160318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	80	2	2.85	191704915	67048	237.10	2925	2925	2810	3645	1965	2805	2859.65	1.35	14532	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	337	4.08	0.33	12	0.57	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
91	20250213	150319	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	55	2	1.96	145856445	50969	180.24	2925	2925	2810	3645	1965	2805	2862.26	1.35	2081	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	334	4.05	0.32	12	0.44	707.00	8875.00	4280	20240820	-33.18	2170	20240705	31.80	3115	-8.19	20250113	2650	7.92	20250203	4280	-33.18	20240820	2170	31.80	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
92	20250213	140318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	60	2	2.14	116637875	40764	144.15	2925	2925	2810	3645	1965	2805	2862.03	1.35	2209	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	334	4.05	0.32	12	0.35	707.00	8875.00	4280	20240820	-33.06	2170	20240705	32.03	3115	-8.03	20250113	2650	8.11	20250203	4280	-33.06	20240820	2170	32.03	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
93	20250213	130319	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	75	2	2.67	111302070	38900	137.56	2925	2925	2810	3645	1965	2805	2862.01	1.35	2541	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	336	4.07	0.32	12	0.33	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
94	20250213	120319	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	75	2	2.67	107802460	37681	133.25	2925	2925	2810	3645	1965	2805	2861.72	1.35	2325	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	336	4.07	0.32	12	0.32	707.00	8875.00	4280	20240820	-32.71	2170	20240705	32.72	3115	-7.54	20250113	2650	8.68	20250203	4280	-32.71	20240820	2170	32.72	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
95	20250213	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	65	2	2.32	92722690	32444	114.73	2925	2925	2810	3645	1965	2805	2858.80	1.35	-589	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	335	4.06	0.32	12	0.28	707.00	8875.00	4280	20240820	-32.94	2170	20240705	32.26	3115	-7.87	20250113	2650	8.30	20250203	4280	-32.94	20240820	2170	32.26	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
96	20250213	100318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	30	2	1.07	80421700	28120	99.44	2925	2925	2810	3645	1965	2805	2860.99	1.35	-3068	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	331	4.01	0.32	12	0.24	707.00	8875.00	4280	20240820	-33.76	2170	20240705	30.65	3115	-8.99	20250113	2650	6.98	20250203	4280	-33.76	20240820	2170	30.65	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
97	20250213	090317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	70	2	2.50	8801410	3069	10.85	2925	2925	2810	3645	1965	2805	2880.84	1.35	-1296	3021	2912	2821	2712	2621	2867	2667	610	840	5000	1900	5	1	11668027	335	4.07	0.32	12	0.03	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	157923	N	N	N	N
98	20250212	160317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-40	5	-1.41	79791865	28278	106.55	2930	2930	2730	3695	1995	2845	2821.70	1.42	-7791	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	327	3.97	0.32	12	0.24	707.00	8875.00	4280	20240820	-34.46	2170	20240705	29.26	3115	-9.95	20250113	2650	5.85	20250203	4280	-34.46	20240820	2170	29.26	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
99	20250212	150317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-35	5	-1.23	68592245	24345	91.73	2930	2930	2730	3695	1995	2845	2817.51	1.42	-6414	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	328	3.97	0.32	12	0.21	707.00	8875.00	4280	20240820	-34.35	2170	20240705	29.49	3115	-9.79	20250113	2650	6.04	20250203	4280	-34.35	20240820	2170	29.49	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
100	20250212	140317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-35	5	-1.23	58634870	20796	78.36	2930	2930	2730	3695	1995	2845	2819.53	1.42	-6370	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	328	3.97	0.32	12	0.18	707.00	8875.00	4280	20240820	-34.35	2170	20240705	29.49	3115	-9.79	20250113	2650	6.04	20250203	4280	-34.35	20240820	2170	29.49	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
101	20250212	130317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-15	5	-0.53	54358460	19274	72.63	2930	2930	2730	3695	1995	2845	2820.30	1.42	-6597	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	330	4.00	0.32	12	0.17	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
102	20250212	120317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	51499860	18259	68.80	2930	2930	2730	3695	1995	2845	2820.52	1.42	-6511	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	328	3.98	0.32	12	0.16	707.00	8875.00	4280	20240820	-34.23	2170	20240705	29.72	3115	-9.63	20250113	2650	6.23	20250203	4280	-34.23	20240820	2170	29.72	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
103	20250212	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	27822130	9838	37.07	2930	2930	2730	3695	1995	2845	2828.03	1.42	-1947	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	328	3.98	0.32	12	0.08	707.00	8875.00	4280	20240820	-34.23	2170	20240705	29.72	3115	-9.63	20250113	2650	6.23	20250203	4280	-34.23	20240820	2170	29.72	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
104	20250212	100317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	23058940	8147	30.70	2930	2930	2730	3695	1995	2845	2830.36	1.42	-1905	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	328	3.98	0.32	12	0.07	707.00	8875.00	4280	20240820	-34.23	2170	20240705	29.72	3115	-9.63	20250113	2650	6.23	20250203	4280	-34.23	20240820	2170	29.72	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
105	20250212	090319	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	5	2	0.18	3271425	1139	4.29	2930	2930	2850	3695	1995	2845	2872.19	1.42	-705	3025	2935	2865	2775	2705	2980	2820	610	850	5000	1930	5	1	11668027	333	4.03	0.32	12	0.01	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	165604	N	N	N	N
106	20250211	160316	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	25	2	0.89	75329370	26537	90.65	2820	2955	2795	3665	1975	2820	2838.66	1.50	-9931	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	332	4.02	0.32	12	0.23	707.00	8875.00	4280	20240820	-33.53	2170	20240705	31.11	3115	-8.67	20250113	2650	7.36	20250203	4280	-33.53	20240820	2170	31.11	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
107	20250211	150316	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	5	2	0.18	58354455	20566	70.25	2820	2955	2795	3665	1975	2820	2837.43	1.50	-6252	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	330	4.00	0.32	12	0.18	707.00	8875.00	4280	20240820	-34.00	2170	20240705	30.18	3115	-9.31	20250113	2650	6.60	20250203	4280	-34.00	20240820	2170	30.18	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
108	20250211	140318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	54825820	19314	65.98	2820	2955	2795	3665	1975	2820	2838.67	1.50	-6172	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	329	3.99	0.32	12	0.17	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
109	20250211	130314	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	10	2	0.35	45706130	16078	54.92	2820	2955	2795	3665	1975	2820	2842.79	1.50	-5028	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	330	4.00	0.32	12	0.14	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
110	20250211	120316	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	41811475	14703	50.23	2820	2955	2795	3665	1975	2820	2843.76	1.50	-4003	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	331	4.01	0.32	12	0.13	707.00	8875.00	4280	20240820	-33.76	2170	20240705	30.65	3115	-8.99	20250113	2650	6.98	20250203	4280	-33.76	20240820	2170	30.65	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
111	20250211	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	10	2	0.35	36127210	12698	43.38	2820	2955	2795	3665	1975	2820	2845.13	1.50	-3127	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	330	4.00	0.32	12	0.11	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
112	20250211	100316	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-15	5	-0.53	27044940	9458	32.31	2820	2955	2805	3665	1975	2820	2859.53	1.50	-2829	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	327	3.97	0.32	12	0.08	707.00	8875.00	4280	20240820	-34.46	2170	20240705	29.26	3115	-9.95	20250113	2650	5.85	20250203	4280	-34.46	20240820	2170	29.26	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
113	20250211	090317	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	55	2	1.95	1187550	421	1.44	2820	2875	2820	3665	1975	2820	2820.81	1.50	-59	2916	2867	2821	2772	2726	2845	2750	610	845	5000	1910	5	1	11668027	335	4.07	0.32	12	0.00	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	175435	N	N	N	N
114	20250210	160315	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-55	5	-1.91	82359945	29274	101.53	2870	2870	2775	3735	2015	2875	2813.42	1.50	810	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	329	3.99	0.32	12	0.25	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
115	20250210	150315	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-55	5	-1.91	78396195	27869	96.66	2870	2870	2775	3735	2015	2875	2813.03	1.50	1341	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	329	3.99	0.32	12	0.24	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
116	20250210	140315	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-45	5	-1.57	75131300	26711	92.64	2870	2870	2775	3735	2015	2875	2812.75	1.50	1324	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	330	4.00	0.32	12	0.23	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
117	20250210	130315	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-55	5	-1.91	73189020	26024	90.26	2870	2870	2775	3735	2015	2875	2812.37	1.50	1443	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	329	3.99	0.32	12	0.22	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
118	20250210	120314	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-45	5	-1.57	67238590	23915	82.94	2870	2870	2775	3735	2015	2875	2811.57	1.50	1449	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	330	4.00	0.32	12	0.20	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
119	20250210	110314	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-55	5	-1.91	61506540	21872	75.86	2870	2870	2775	3735	2015	2875	2812.11	1.50	1479	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	329	3.99	0.32	12	0.19	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
120	20250210	100313	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-80	5	-2.78	54993125	19555	67.82	2870	2870	2775	3735	2015	2875	2812.23	1.50	1643	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	326	3.95	0.31	12	0.17	707.00	8875.00	4280	20240820	-34.70	2170	20240705	28.80	3115	-10.27	20250113	2650	5.47	20250203	4280	-34.70	20240820	2170	28.80	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
121	20250210	090313	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-25	5	-0.87	7092440	2481	8.60	2870	2870	2850	3735	2015	2875	2858.70	1.50	-2007	3001	2937	2881	2817	2761	2910	2790	610	860	5000	1950	5	1	11668027	333	4.03	0.32	12	0.02	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	174588	N	N	N	N
122	20250207	160311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-40	5	-1.37	83211780	28776	49.99	2915	2945	2825	3785	2045	2915	2891.71	1.52	-2360	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	335	4.07	0.32	12	0.25	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
123	20250207	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-15	5	-0.51	76347760	26389	45.84	2915	2945	2825	3785	2045	2915	2893.17	1.52	-588	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	338	4.10	0.33	12	0.23	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
124	20250207	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-50	5	-1.72	68611140	23720	41.20	2915	2945	2825	3785	2045	2915	2892.54	1.52	757	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	334	4.05	0.32	12	0.20	707.00	8875.00	4280	20240820	-33.06	2170	20240705	32.03	3115	-8.03	20250113	2650	8.11	20250203	4280	-33.06	20240820	2170	32.03	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
125	20250207	130310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	10	2	0.34	47567935	16430	28.54	2915	2945	2825	3785	2045	2915	2895.19	1.52	-209	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	341	4.14	0.33	12	0.14	707.00	8875.00	4280	20240820	-31.66	2170	20240705	34.79	3115	-6.10	20250113	2650	10.38	20250203	4280	-31.66	20240820	2170	34.79	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
126	20250207	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	0	3	0.00	40666325	14069	24.44	2915	2945	2825	3785	2045	2915	2890.49	1.52	399	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	340	4.12	0.33	12	0.12	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
127	20250207	110310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-15	5	-0.51	34205220	11854	20.59	2915	2945	2825	3785	2045	2915	2885.54	1.52	1129	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	338	4.10	0.33	12	0.10	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
128	20250207	100311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-40	5	-1.37	27822185	9637	16.74	2915	2945	2825	3785	2045	2915	2887.02	1.52	1887	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	335	4.07	0.32	12	0.08	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
129	20250207	090312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-5	5	-0.17	7375620	2532	4.40	2915	2915	2910	3785	2045	2915	2912.96	1.52	59	3038	2976	2893	2831	2748	2935	2790	610	870	5000	1980	5	1	11668027	340	4.12	0.33	12	0.02	707.00	8875.00	4280	20240820	-32.01	2170	20240705	34.10	3115	-6.58	20250113	2650	9.81	20250203	4280	-32.01	20240820	2170	34.10	20240705	0.04	N	017000	5000	609 억	176948	N	N	N	N
130	20250206	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	85	2	3.00	163850095	57316	250.99	2955	2955	2810	3675	1985	2830	2858.71	1.43	20659	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	340	4.12	0.33	12	0.49	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
131	20250206	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	85	2	3.00	156936475	54937	240.57	2955	2955	2810	3675	1985	2830	2856.66	1.43	20918	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	340	4.12	0.33	12	0.47	707.00	8875.00	4280	20240820	-31.89	2170	20240705	34.33	3115	-6.42	20250113	2650	10.00	20250203	4280	-31.89	20240820	2170	34.33	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
132	20250206	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	0	3	0.00	123817625	43505	190.51	2955	2955	2810	3675	1985	2830	2846.06	1.43	16632	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	330	4.00	0.32	12	0.37	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
133	20250206	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	45	2	1.59	114270505	40183	175.96	2955	2955	2810	3675	1985	2830	2843.75	1.43	14490	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	335	4.07	0.32	12	0.34	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
134	20250206	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	55	2	1.94	106812365	37594	164.63	2955	2955	2810	3675	1985	2830	2841.21	1.43	13244	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	337	4.08	0.33	12	0.32	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
135	20250206	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	30	2	1.06	93273835	32898	144.06	2955	2955	2810	3675	1985	2830	2835.24	1.43	13048	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	334	4.05	0.32	12	0.28	707.00	8875.00	4280	20240820	-33.18	2170	20240705	31.80	3115	-8.19	20250113	2650	7.92	20250203	4280	-33.18	20240820	2170	31.80	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
136	20250206	100306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-10	5	-0.35	32707075	11551	50.58	2955	2955	2810	3675	1985	2830	2831.54	1.43	42	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	329	3.99	0.32	12	0.10	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	3115	-9.47	20250113	2650	6.42	20250203	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
137	20250206	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	100	2	3.53	270310	92	0.40	2955	2955	2835	3675	1985	2830	2938.15	1.43	-13	3000	2915	2865	2780	2730	2890	2755	610	845	5000	1920	5	1	11668027	342	4.14	0.33	12	0.00	707.00	8875.00	4280	20240820	-31.54	2170	20240705	35.02	3115	-5.94	20250113	2650	10.57	20250203	4280	-31.54	20240820	2170	35.02	20240705	0.04	N	017000	5000	609 억	166968	N	N	N	N
138	20250205	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-15	5	-0.53	65084765	22735	50.49	2935	2950	2815	3695	1995	2845	2863.02	1.45	-2427	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	330	4.00	0.32	12	0.19	707.00	8875.00	4280	20240820	-33.88	2170	20240705	30.41	3115	-9.15	20250113	2650	6.79	20250203	4280	-33.88	20240820	2170	30.41	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
139	20250205	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	5	2	0.18	62178955	21709	48.22	2935	2950	2815	3695	1995	2845	2864.20	1.45	-2061	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	333	4.03	0.32	12	0.19	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
140	20250205	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	5	2	0.18	56939500	19864	44.12	2935	2950	2815	3695	1995	2845	2866.47	1.45	-2078	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	333	4.03	0.32	12	0.17	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
141	20250205	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-5	5	-0.18	52766820	18398	40.86	2935	2950	2815	3695	1995	2845	2868.07	1.45	-2004	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	331	4.02	0.32	12	0.16	707.00	8875.00	4280	20240820	-33.64	2170	20240705	30.88	3115	-8.83	20250113	2650	7.17	20250203	4280	-33.64	20240820	2170	30.88	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
142	20250205	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-5	5	-0.18	48622575	16933	37.61	2935	2950	2840	3695	1995	2845	2871.47	1.45	-1977	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	331	4.02	0.32	12	0.15	707.00	8875.00	4280	20240820	-33.64	2170	20240705	30.88	3115	-8.83	20250113	2650	7.17	20250203	4280	-33.64	20240820	2170	30.88	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
143	20250205	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	5	2	0.18	36769965	12783	28.39	2935	2950	2840	3695	1995	2845	2876.47	1.45	-1549	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	333	4.03	0.32	12	0.11	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
144	20250205	100304	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	5	2	0.18	28574050	9914	22.02	2935	2950	2840	3695	1995	2845	2882.19	1.45	-2029	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	333	4.03	0.32	12	0.08	707.00	8875.00	4280	20240820	-33.41	2170	20240705	31.34	3115	-8.51	20250113	2650	7.55	20250203	4280	-33.41	20240820	2170	31.34	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
145	20250205	090308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	55	2	1.93	3633635	1238	2.75	2935	2950	2855	3695	1995	2845	2935.08	1.45	-19	2961	2902	2841	2782	2721	2932	2812	610	850	5000	1930	5	1	11668027	338	4.10	0.33	12	0.01	707.00	8875.00	4280	20240820	-32.24	2170	20240705	33.64	3115	-6.90	20250113	2650	9.43	20250203	4280	-32.24	20240820	2170	33.64	20240705	0.04	N	017000	5000	609 억	168992	N	N	N	N
146	20250204	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	70	2	2.52	128605960	45025	89.07	2780	2900	2780	3605	1945	2775	2856.35	1.37	19791	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	332	4.02	0.32	12	0.39	707.00	8875.00	4280	20240820	-33.53	2170	20240705	31.11	3115	-8.67	20250113	2650	7.36	20250203	4280	-33.53	20240820	2170	31.11	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
147	20250204	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	100	2	3.60	126930030	44437	87.91	2780	2900	2780	3605	1945	2775	2856.40	1.37	19805	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	335	4.07	0.32	12	0.38	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
148	20250204	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	95	2	3.42	108672395	38037	75.25	2780	2900	2780	3605	1945	2775	2857.02	1.37	16876	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	335	4.06	0.32	12	0.33	707.00	8875.00	4280	20240820	-32.94	2170	20240705	32.26	3115	-7.87	20250113	2650	8.30	20250203	4280	-32.94	20240820	2170	32.26	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
149	20250204	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	110	2	3.96	100630665	35244	69.72	2780	2900	2780	3605	1945	2775	2855.26	1.37	14985	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	337	4.08	0.33	12	0.30	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
150	20250204	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	110	2	3.96	70314640	24594	48.65	2780	2900	2780	3605	1945	2775	2859.02	1.37	13886	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	337	4.08	0.33	12	0.21	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
151	20250204	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	110	2	3.96	56488330	19804	39.18	2780	2900	2780	3605	1945	2775	2852.37	1.37	11541	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	337	4.08	0.33	12	0.17	707.00	8875.00	4280	20240820	-32.59	2170	20240705	32.95	3115	-7.38	20250113	2650	8.87	20250203	4280	-32.59	20240820	2170	32.95	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
152	20250204	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	100	2	3.60	37295885	13155	26.02	2780	2875	2780	3605	1945	2775	2835.11	1.37	9105	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	335	4.07	0.32	12	0.11	707.00	8875.00	4280	20240820	-32.83	2170	20240705	32.49	3115	-7.70	20250113	2650	8.49	20250203	4280	-32.83	20240820	2170	32.49	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N
153	20250204	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	20	2	0.72	3544100	1270	2.51	2780	2795	2780	3605	1945	2775	2790.63	1.37	51	2938	2856	2753	2671	2568	2805	2620	610	830	5000	1880	5	1	11668027	326	3.95	0.31	12	0.01	707.00	8875.00	4280	20240820	-34.70	2170	20240705	28.80	3115	-10.27	20250113	2650	5.47	20250203	4280	-34.70	20240820	2170	28.80	20240705	0.04	N	017000	5000	609 억	159960	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History