KissMeData/046940/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	-185	5	-6.31	835841455	299859	136.26	2850	2875	2700	3805	2055	2930	2787.48	1.20	-46813	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	496	33.48	0.48	12	1.66	82.00	5713.00	4090	20240731	-32.89	2050	20241209	33.90	3745	-26.70	20250120	2455	11.81	20250102	4090	-32.89	20240731	2050	33.90	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
3	20250228	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-205	5	-7.00	779933145	279318	126.92	2850	2875	2725	3805	2055	2930	2792.28	1.20	-43989	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	493	33.23	0.48	12	1.55	82.00	5713.00	4090	20240731	-33.37	2050	20241209	32.93	3745	-27.24	20250120	2455	11.00	20250102	4090	-33.37	20240731	2050	32.93	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
4	20250228	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-170	5	-5.80	691058220	246898	112.19	2850	2875	2730	3805	2055	2930	2798.96	1.20	-34525	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	499	33.66	0.48	12	1.37	82.00	5713.00	4090	20240731	-32.52	2050	20241209	34.63	3745	-26.30	20250120	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
5	20250228	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	-165	5	-5.63	640603075	228650	103.90	2850	2875	2730	3805	2055	2930	2801.68	1.20	-33886	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	500	33.72	0.48	12	1.27	82.00	5713.00	4090	20240731	-32.40	2050	20241209	34.88	3745	-26.17	20250120	2455	12.63	20250102	4090	-32.40	20240731	2050	34.88	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
6	20250228	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-150	5	-5.12	491528610	174662	79.37	2850	2875	2780	3805	2055	2930	2814.17	1.20	-22430	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	502	33.90	0.49	12	0.97	82.00	5713.00	4090	20240731	-32.03	2050	20241209	35.61	3745	-25.77	20250120	2455	13.24	20250102	4090	-32.03	20240731	2050	35.61	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
7	20250228	110532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-125	5	-4.27	431525530	153138	69.59	2850	2875	2780	3805	2055	2930	2817.89	1.20	-20771	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	507	34.21	0.49	12	0.85	82.00	5713.00	4090	20240731	-31.42	2050	20241209	36.83	3745	-25.10	20250120	2455	14.26	20250102	4090	-31.42	20240731	2050	36.83	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
8	20250228	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-130	5	-4.44	331883295	117443	53.37	2850	2875	2780	3805	2055	2930	2825.91	1.20	-15927	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	506	34.15	0.49	12	0.65	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	3745	-25.23	20250120	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
9	20250228	090535	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-85	5	-2.90	62636855	22083	10.03	2850	2875	2815	3805	2055	2930	2836.43	1.20	5706	3026	2977	2891	2842	2756	3002	2867	90	875	500	1870	5	1	18074350	514	34.70	0.50	12	0.12	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.78	N	046940	500	90 억	217031	N	N	N	N
10	20250227	160530	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	110	2	3.90	628029760	217338	133.68	2840	2940	2805	3665	1975	2820	2889.29	1.19	3276	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	530	35.73	0.51	12	1.20	82.00	5713.00	4090	20240731	-28.36	2050	20241209	42.93	3745	-21.76	20250120	2455	19.35	20250102	4090	-28.36	20240731	2050	42.93	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
11	20250227	150528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	75	2	2.66	583095140	201952	124.21	2840	2940	2805	3665	1975	2820	2887.30	1.19	2362	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	523	35.30	0.51	12	1.12	82.00	5713.00	4090	20240731	-29.22	2050	20241209	41.22	3745	-22.70	20250120	2455	17.92	20250102	4090	-29.22	20240731	2050	41.22	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
12	20250227	140530	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	75	2	2.66	405455125	141134	86.81	2840	2925	2805	3665	1975	2820	2872.84	1.19	9977	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	523	35.30	0.51	12	0.78	82.00	5713.00	4090	20240731	-29.22	2050	20241209	41.22	3745	-22.70	20250120	2455	17.92	20250102	4090	-29.22	20240731	2050	41.22	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
13	20250227	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	85	2	3.01	360057600	125416	77.14	2840	2925	2805	3665	1975	2820	2870.91	1.19	10924	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	525	35.43	0.51	12	0.69	82.00	5713.00	4090	20240731	-28.97	2050	20241209	41.71	3745	-22.43	20250120	2455	18.33	20250102	4090	-28.97	20240731	2050	41.71	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
14	20250227	120527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	60	2	2.13	271718990	94961	58.41	2840	2920	2805	3665	1975	2820	2861.37	1.19	10301	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	521	35.12	0.50	12	0.53	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3745	-23.10	20250120	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
15	20250227	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	40	2	1.42	216764570	75733	46.58	2840	2920	2805	3665	1975	2820	2862.22	1.19	8933	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	517	34.88	0.50	12	0.42	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
16	20250227	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	76865945	27137	16.69	2840	2865	2805	3665	1975	2820	2832.51	1.19	-58	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	512	34.57	0.50	12	0.15	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
17	20250227	090545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	21290675	7545	4.64	2840	2840	2805	3665	1975	2820	2821.83	1.19	-774	2920	2870	2845	2795	2770	2857	2782	90	845	500	1800	5	1	18074350	512	34.57	0.50	12	0.04	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	2.75	N	046940	500	90 억	214563	N	N	N	N
18	20250226	160529	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-5	5	-0.18	454260030	159155	125.51	2840	2895	2820	3670	1980	2825	2854.20	0.94	45131	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	510	34.39	0.49	12	0.88	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
19	20250226	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	35	2	1.24	382097895	133687	105.42	2840	2895	2830	3670	1980	2825	2858.15	0.94	38089	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	517	34.88	0.50	12	0.74	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
20	20250226	140530	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	35	2	1.24	223518645	78022	61.53	2840	2895	2835	3670	1980	2825	2864.82	0.94	19270	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	517	34.88	0.50	12	0.43	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
21	20250226	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	55	2	1.95	159084685	55495	43.76	2840	2895	2835	3670	1980	2825	2866.65	0.94	6358	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	521	35.12	0.50	12	0.31	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3745	-23.10	20250120	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
22	20250226	120529	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	35	2	1.24	113628950	39675	31.29	2840	2885	2835	3670	1980	2825	2863.99	0.94	9844	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	517	34.88	0.50	12	0.22	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
23	20250226	110528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	55	2	1.95	91244450	31862	25.13	2840	2885	2835	3670	1980	2825	2863.74	0.94	7454	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	521	35.12	0.50	12	0.18	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3745	-23.10	20250120	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
24	20250226	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	45	2	1.59	44833220	15686	12.37	2840	2880	2835	3670	1980	2825	2858.17	0.94	4165	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	519	35.00	0.50	12	0.09	82.00	5713.00	4090	20240731	-29.83	2050	20241209	40.00	3745	-23.36	20250120	2455	16.90	20250102	4090	-29.83	20240731	2050	40.00	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
25	20250226	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	10	2	0.35	3914215	1379	1.09	2840	2840	2835	3670	1980	2825	2838.45	0.94	-371	2991	2907	2866	2782	2741	2887	2762	90	845	500	1800	5	1	18074350	512	34.57	0.50	12	0.01	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	2.78	N	046940	500	90 억	169432	N	N	N	N
26	20250225	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-90	5	-3.09	358312275	125140	80.63	2940	2950	2825	3785	2045	2915	2863.20	1.02	-14437	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	511	34.45	0.49	12	0.69	82.00	5713.00	4090	20240731	-30.93	2050	20241209	37.80	3745	-24.57	20250120	2455	15.07	20250102	4090	-30.93	20240731	2050	37.80	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
27	20250225	150527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-70	5	-2.40	322755980	112588	72.54	2940	2950	2830	3785	2045	2915	2866.60	1.02	-14775	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	514	34.70	0.50	12	0.62	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
28	20250225	140526	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-75	5	-2.57	292699725	102005	65.72	2940	2950	2830	3785	2045	2915	2869.37	1.02	-11447	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	513	34.63	0.50	12	0.56	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	3745	-24.17	20250120	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
29	20250225	130527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-70	5	-2.40	262284485	91284	58.82	2940	2950	2840	3785	2045	2915	2873.18	1.02	-7331	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	514	34.70	0.50	12	0.51	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
30	20250225	120524	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-70	5	-2.40	244329715	84966	54.75	2940	2950	2840	3785	2045	2915	2875.51	1.02	-5296	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	514	34.70	0.50	12	0.47	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
31	20250225	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-25	5	-0.86	121399990	41927	27.01	2940	2950	2870	3785	2045	2915	2895.40	1.02	-1602	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	522	35.24	0.51	12	0.23	82.00	5713.00	4090	20240731	-29.34	2050	20241209	40.98	3745	-22.83	20250120	2455	17.72	20250102	4090	-29.34	20240731	2050	40.98	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
32	20250225	100524	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-25	5	-0.86	91095865	31421	20.25	2940	2950	2870	3785	2045	2915	2899.09	1.02	-4362	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	522	35.24	0.51	12	0.17	82.00	5713.00	4090	20240731	-29.34	2050	20241209	40.98	3745	-22.83	20250120	2455	17.72	20250102	4090	-29.34	20240731	2050	40.98	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
33	20250225	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-5	5	-0.17	29207480	10006	6.45	2940	2950	2880	3785	2045	2915	2919.09	1.02	-4937	2995	2955	2875	2835	2755	2975	2855	90	870	500	1860	5	1	18074350	526	35.49	0.51	12	0.06	82.00	5713.00	4090	20240731	-28.85	2050	20241209	41.95	3745	-22.30	20250120	2455	18.53	20250102	4090	-28.85	20240731	2050	41.95	20241209	2.65	N	046940	500	90 억	183859	N	N	N	N
34	20250224	160522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	15	2	0.52	435569505	152190	61.60	2875	2915	2795	3770	2030	2900	2861.43	0.90	21134	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	527	35.55	0.51	12	0.84	82.00	5713.00	4090	20240731	-28.73	2050	20241209	42.20	3745	-22.16	20250120	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
35	20250224	150522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-20	5	-0.69	395422120	138383	56.01	2875	2910	2795	3770	2030	2900	2857.01	0.90	22413	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	521	35.12	0.50	12	0.77	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3745	-23.10	20250120	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
36	20250224	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-15	5	-0.52	368973995	129246	52.31	2875	2900	2795	3770	2030	2900	2854.32	0.90	18719	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	521	35.18	0.50	12	0.72	82.00	5713.00	4090	20240731	-29.46	2050	20241209	40.73	3745	-22.96	20250120	2455	17.52	20250102	4090	-29.46	20240731	2050	40.73	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
37	20250224	130522	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-40	5	-1.38	349464340	122463	49.57	2875	2900	2795	3770	2030	2900	2853.09	0.90	17616	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	517	34.88	0.50	12	0.68	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
38	20250224	120520	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-30	5	-1.03	302322280	106100	42.94	2875	2895	2795	3770	2030	2900	2848.73	0.90	24481	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	519	35.00	0.50	12	0.59	82.00	5713.00	4090	20240731	-29.83	2050	20241209	40.00	3745	-23.36	20250120	2455	16.90	20250102	4090	-29.83	20240731	2050	40.00	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
39	20250224	110519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-20	5	-0.69	267487530	93964	38.03	2875	2895	2795	3770	2030	2900	2845.89	0.90	26010	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	521	35.12	0.50	12	0.52	82.00	5713.00	4090	20240731	-29.58	2050	20241209	40.49	3745	-23.10	20250120	2455	17.31	20250102	4090	-29.58	20240731	2050	40.49	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
40	20250224	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-55	5	-1.90	247238780	86894	35.17	2875	2895	2795	3770	2030	2900	2844.39	0.90	21540	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	514	34.70	0.50	12	0.48	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
41	20250224	090523	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-70	5	-2.41	60191270	21255	8.60	2875	2875	2795	3770	2030	2900	2827.03	0.90	1356	3036	2967	2916	2847	2796	2942	2822	90	870	500	1850	5	1	18074350	512	34.51	0.50	12	0.12	82.00	5713.00	4090	20240731	-30.81	2050	20241209	38.05	3745	-24.43	20250120	2455	15.27	20250102	4090	-30.81	20240731	2050	38.05	20241209	2.87	N	046940	500	90 억	162725	N	N	N	N
42	20250221	160518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-80	5	-2.68	717167125	246157	40.56	2980	2985	2865	3870	2090	2980	2913.50	0.82	11544	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	524	35.37	0.51	12	1.36	82.00	5713.00	4090	20240731	-29.10	2050	20241209	41.46	3745	-22.56	20250120	2455	18.13	20250102	4090	-29.10	20240731	2050	41.46	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
43	20250221	150521	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-55	5	-1.85	631616650	216745	35.71	2980	2985	2865	3870	2090	2980	2914.10	0.82	7868	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	529	35.67	0.51	12	1.20	82.00	5713.00	4090	20240731	-28.48	2050	20241209	42.68	3745	-21.90	20250120	2455	19.14	20250102	4090	-28.48	20240731	2050	42.68	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
44	20250221	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	-50	5	-1.68	537023960	184339	30.37	2980	2985	2865	3870	2090	2980	2913.24	0.82	-5933	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	530	35.73	0.51	12	1.02	82.00	5713.00	4090	20240731	-28.36	2050	20241209	42.93	3745	-21.76	20250120	2455	19.35	20250102	4090	-28.36	20240731	2050	42.93	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
45	20250221	130519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-70	5	-2.35	475908605	163344	26.91	2980	2985	2865	3870	2090	2980	2913.54	0.82	-2493	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	526	35.49	0.51	12	0.90	82.00	5713.00	4090	20240731	-28.85	2050	20241209	41.95	3745	-22.30	20250120	2455	18.53	20250102	4090	-28.85	20240731	2050	41.95	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
46	20250221	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-105	5	-3.52	451819180	155018	25.54	2980	2985	2865	3870	2090	2980	2914.62	0.82	1709	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	520	35.06	0.50	12	0.86	82.00	5713.00	4090	20240731	-29.71	2050	20241209	40.24	3745	-23.23	20250120	2455	17.11	20250102	4090	-29.71	20240731	2050	40.24	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
47	20250221	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-65	5	-2.18	363143110	124272	20.48	2980	2985	2880	3870	2090	2980	2922.16	0.82	4780	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	527	35.55	0.51	12	0.69	82.00	5713.00	4090	20240731	-28.73	2050	20241209	42.20	3745	-22.16	20250120	2455	18.74	20250102	4090	-28.73	20240731	2050	42.20	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
48	20250221	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	-60	5	-2.01	252193340	86119	14.19	2980	2985	2880	3870	2090	2980	2928.43	0.82	-8033	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	528	35.61	0.51	12	0.48	82.00	5713.00	4090	20240731	-28.61	2050	20241209	42.44	3745	-22.03	20250120	2455	18.94	20250102	4090	-28.61	20240731	2050	42.44	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
49	20250221	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	5	2	0.17	25614795	8616	1.42	2980	2985	2950	3870	2090	2980	2972.93	0.82	-1279	3156	3067	2961	2872	2766	3112	2917	90	890	500	1900	5	1	18074350	540	36.40	0.52	12	0.05	82.00	5713.00	4090	20240731	-27.02	2050	20241209	45.61	3745	-20.29	20250120	2455	21.59	20250102	4090	-27.02	20240731	2050	45.61	20241209	2.98	N	046940	500	90 억	147618	N	N	N	N
50	20250220	160516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	140	2	4.93	1802202345	604170	202.36	2875	3050	2855	3690	1990	2840	2982.94	0.71	22478	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	539	36.34	0.52	12	3.34	82.00	5713.00	4090	20240731	-27.14	2050	20241209	45.37	3745	-20.43	20250120	2455	21.38	20250102	4090	-27.14	20240731	2050	45.37	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
51	20250220	150517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	145	2	5.11	1719742930	576339	193.04	2875	3050	2855	3690	1990	2840	2983.91	0.71	17308	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	540	36.40	0.52	12	3.19	82.00	5713.00	4090	20240731	-27.02	2050	20241209	45.61	3745	-20.29	20250120	2455	21.59	20250102	4090	-27.02	20240731	2050	45.61	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
52	20250220	140518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	115	2	4.05	1609958715	539430	180.68	2875	3050	2855	3690	1990	2840	2984.56	0.71	15138	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	534	36.04	0.52	12	2.98	82.00	5713.00	4090	20240731	-27.75	2050	20241209	44.15	3745	-21.09	20250120	2455	20.37	20250102	4090	-27.75	20240731	2050	44.15	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
53	20250220	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	170	2	5.99	1414692680	474147	158.81	2875	3050	2855	3690	1990	2840	2983.66	0.71	20083	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	544	36.71	0.53	12	2.62	82.00	5713.00	4090	20240731	-26.41	2050	20241209	46.83	3745	-19.63	20250120	2455	22.61	20250102	4090	-26.41	20240731	2050	46.83	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
54	20250220	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3015	175	2	6.16	1339003755	448937	150.37	2875	3050	2855	3690	1990	2840	2982.61	0.71	17265	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	545	36.77	0.53	12	2.48	82.00	5713.00	4090	20240731	-26.28	2050	20241209	47.07	3745	-19.49	20250120	2455	22.81	20250102	4090	-26.28	20240731	2050	47.07	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
55	20250220	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	155	2	5.46	1109641515	372739	124.84	2875	3035	2855	3690	1990	2840	2976.99	0.71	13309	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	541	36.52	0.52	12	2.06	82.00	5713.00	4090	20240731	-26.77	2050	20241209	46.10	3745	-20.03	20250120	2455	22.00	20250102	4090	-26.77	20240731	2050	46.10	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
56	20250220	100516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	160	2	5.63	906028920	304755	102.07	2875	3035	2855	3690	1990	2840	2972.97	0.71	14264	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	542	36.59	0.53	12	1.69	82.00	5713.00	4090	20240731	-26.65	2050	20241209	46.34	3745	-19.89	20250120	2455	22.20	20250102	4090	-26.65	20240731	2050	46.34	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
57	20250220	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	55	2	1.94	37006645	12914	4.33	2875	2895	2855	3690	1990	2840	2865.62	0.71	-6437	2950	2895	2845	2790	2740	2922	2817	90	850	500	1810	5	1	18074350	523	35.30	0.51	12	0.07	82.00	5713.00	4090	20240731	-29.22	2050	20241209	41.22	3745	-22.70	20250120	2455	17.92	20250102	4090	-29.22	20240731	2050	41.22	20241209	2.94	N	046940	500	90 억	128073	N	N	N	N
58	20250219	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	20	2	0.71	846919730	296844	261.40	2820	2900	2795	3665	1975	2820	2853.17	0.60	19741	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	513	34.63	0.50	12	1.64	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	3745	-24.17	20250120	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
59	20250219	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	45	2	1.60	797941795	279646	246.26	2820	2900	2795	3665	1975	2820	2853.40	0.60	23453	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	518	34.94	0.50	12	1.55	82.00	5713.00	4090	20240731	-29.95	2050	20241209	39.76	3745	-23.50	20250120	2455	16.70	20250102	4090	-29.95	20240731	2050	39.76	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
60	20250219	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	45	2	1.60	658860680	230952	203.38	2820	2900	2795	3665	1975	2820	2852.80	0.60	25147	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	518	34.94	0.50	12	1.28	82.00	5713.00	4090	20240731	-29.95	2050	20241209	39.76	3745	-23.50	20250120	2455	16.70	20250102	4090	-29.95	20240731	2050	39.76	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
61	20250219	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	50	2	1.77	610522715	214134	188.57	2820	2900	2795	3665	1975	2820	2851.12	0.60	25990	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	519	35.00	0.50	12	1.18	82.00	5713.00	4090	20240731	-29.83	2050	20241209	40.00	3745	-23.36	20250120	2455	16.90	20250102	4090	-29.83	20240731	2050	40.00	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
62	20250219	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	50	2	1.77	437622430	154030	135.64	2820	2895	2795	3665	1975	2820	2841.15	0.60	18913	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	519	35.00	0.50	12	0.85	82.00	5713.00	4090	20240731	-29.83	2050	20241209	40.00	3745	-23.36	20250120	2455	16.90	20250102	4090	-29.83	20240731	2050	40.00	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
63	20250219	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	5	2	0.18	233397045	82758	72.88	2820	2850	2795	3665	1975	2820	2820.24	0.60	1153	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	511	34.45	0.49	12	0.46	82.00	5713.00	4090	20240731	-30.93	2050	20241209	37.80	3745	-24.57	20250120	2455	15.07	20250102	4090	-30.93	20240731	2050	37.80	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
64	20250219	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	126535175	45010	39.64	2820	2850	2795	3665	1975	2820	2811.27	0.60	5533	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	510	34.39	0.49	12	0.25	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
65	20250219	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	8171785	2906	2.56	2820	2825	2805	3665	1975	2820	2812.04	0.60	-301	2900	2860	2830	2790	2760	2880	2810	90	845	500	1800	5	1	18074350	510	34.39	0.49	12	0.02	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	2.90	N	046940	500	90 억	108260	N	N	N	N
66	20250218	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	317888850	112531	84.28	2800	2870	2800	3665	1975	2820	2824.94	0.49	20437	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	510	34.39	0.49	12	0.62	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
67	20250218	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	0	3	0.00	284502500	100683	75.41	2800	2870	2800	3665	1975	2820	2825.73	0.49	17123	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	510	34.39	0.49	12	0.56	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
68	20250218	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	15	2	0.53	183197010	64619	48.40	2800	2870	2800	3665	1975	2820	2835.03	0.49	12650	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	512	34.57	0.50	12	0.36	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
69	20250218	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	20	2	0.71	161765980	57053	42.73	2800	2870	2800	3665	1975	2820	2835.36	0.49	11617	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	513	34.63	0.50	12	0.32	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	3745	-24.17	20250120	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
70	20250218	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	25	2	0.89	149116065	52589	39.39	2800	2870	2800	3665	1975	2820	2835.50	0.49	11987	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	514	34.70	0.50	12	0.29	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
71	20250218	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	20	2	0.71	109698495	38670	28.96	2800	2870	2800	3665	1975	2820	2836.79	0.49	13240	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	513	34.63	0.50	12	0.21	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	3745	-24.17	20250120	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
72	20250218	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	30	2	1.06	74371200	26284	19.69	2800	2870	2800	3665	1975	2820	2829.52	0.49	9133	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	515	34.76	0.50	12	0.15	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	3745	-23.90	20250120	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
73	20250218	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-5	5	-0.18	15603670	5560	4.16	2800	2845	2800	3665	1975	2820	2806.42	0.49	701	2903	2861	2828	2786	2753	2845	2770	90	845	500	1800	5	1	18074350	509	34.33	0.49	12	0.03	82.00	5713.00	4090	20240731	-31.17	2050	20241209	37.32	3745	-24.83	20250120	2455	14.66	20250102	4090	-31.17	20240731	2050	37.32	20241209	2.94	N	046940	500	90 억	87894	N	N	N	N
74	20250217	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-40	5	-1.40	373872835	131753	77.18	2860	2870	2795	3715	2005	2860	2837.67	0.43	10015	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	510	34.39	0.49	12	0.73	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
75	20250217	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-15	5	-0.52	350209450	123370	72.27	2860	2870	2795	3715	2005	2860	2838.68	0.43	8254	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	514	34.70	0.50	12	0.68	82.00	5713.00	4090	20240731	-30.44	2050	20241209	38.78	3745	-24.03	20250120	2455	15.89	20250102	4090	-30.44	20240731	2050	38.78	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
76	20250217	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-5	5	-0.17	325770175	114773	67.23	2860	2870	2795	3715	2005	2860	2838.38	0.43	9915	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	516	34.82	0.50	12	0.64	82.00	5713.00	4090	20240731	-30.20	2050	20241209	39.27	3745	-23.77	20250120	2455	16.29	20250102	4090	-30.20	20240731	2050	39.27	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
77	20250217	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-25	5	-0.87	252836735	89159	52.23	2860	2870	2795	3715	2005	2860	2835.78	0.43	10052	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	512	34.57	0.50	12	0.49	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
78	20250217	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-10	5	-0.35	220285315	77697	45.51	2860	2870	2795	3715	2005	2860	2835.17	0.43	15500	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	515	34.76	0.50	12	0.43	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	3745	-23.90	20250120	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
79	20250217	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-10	5	-0.35	182455890	64417	37.73	2860	2870	2795	3715	2005	2860	2832.40	0.43	12059	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	515	34.76	0.50	12	0.36	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	3745	-23.90	20250120	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
80	20250217	100510	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-10	5	-0.35	144186320	51007	29.88	2860	2870	2795	3715	2005	2860	2826.76	0.43	20482	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	515	34.76	0.50	12	0.28	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	3745	-23.90	20250120	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
81	20250217	090512	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-45	5	-1.57	49141925	17498	10.25	2860	2860	2795	3715	2005	2860	2808.28	0.43	3065	2940	2900	2840	2800	2740	2870	2770	90	855	500	1830	5	1	18074350	509	34.33	0.49	12	0.10	82.00	5713.00	4090	20240731	-31.17	2050	20241209	37.32	3745	-24.83	20250120	2455	14.66	20250102	4090	-31.17	20240731	2050	37.32	20241209	3.03	N	046940	500	90 억	78086	N	N	N	N
82	20250214	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	481334850	170693	56.67	2865	2880	2780	3720	2010	2865	2819.89	0.57	-25651	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	517	34.88	0.50	12	0.94	82.00	5713.00	4090	20240731	-30.07	2050	20241209	39.51	3745	-23.63	20250120	2455	16.50	20250102	4090	-30.07	20240731	2050	39.51	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
83	20250214	150508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	465347775	165096	54.81	2865	2880	2780	3720	2010	2865	2818.65	0.57	-24228	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	516	34.82	0.50	12	0.91	82.00	5713.00	4090	20240731	-30.20	2050	20241209	39.27	3745	-23.77	20250120	2455	16.29	20250102	4090	-30.20	20240731	2050	39.27	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
84	20250214	140509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-50	5	-1.75	346495330	123316	40.94	2865	2880	2780	3720	2010	2865	2809.82	0.57	-18532	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	509	34.33	0.49	12	0.68	82.00	5713.00	4090	20240731	-31.17	2050	20241209	37.32	3745	-24.83	20250120	2455	14.66	20250102	4090	-31.17	20240731	2050	37.32	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
85	20250214	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-60	5	-2.09	293502395	104358	34.65	2865	2880	2780	3720	2010	2865	2812.46	0.57	-14976	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	507	34.21	0.49	12	0.58	82.00	5713.00	4090	20240731	-31.42	2050	20241209	36.83	3745	-25.10	20250120	2455	14.26	20250102	4090	-31.42	20240731	2050	36.83	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
86	20250214	120509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-70	5	-2.44	272524945	96865	32.16	2865	2880	2780	3720	2010	2865	2813.45	0.57	-14332	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	505	34.09	0.49	12	0.54	82.00	5713.00	4090	20240731	-31.66	2050	20241209	36.34	3745	-25.37	20250120	2455	13.85	20250102	4090	-31.66	20240731	2050	36.34	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
87	20250214	110507	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-65	5	-2.27	254139435	90292	29.98	2865	2880	2780	3720	2010	2865	2814.64	0.57	-13207	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	506	34.15	0.49	12	0.50	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	3745	-25.23	20250120	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
88	20250214	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	-75	5	-2.62	181726955	64306	21.35	2865	2880	2790	3720	2010	2865	2825.97	0.57	-9572	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	504	34.02	0.49	12	0.36	82.00	5713.00	4090	20240731	-31.78	2050	20241209	36.10	3745	-25.50	20250120	2455	13.65	20250102	4090	-31.78	20240731	2050	36.10	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
89	20250214	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-30	5	-1.05	33969255	11872	3.94	2865	2880	2835	3720	2010	2865	2861.29	0.57	-8462	2935	2900	2835	2800	2735	2917	2817	90	855	500	1830	5	1	18074350	512	34.57	0.50	12	0.07	82.00	5713.00	4090	20240731	-30.68	2050	20241209	38.29	3745	-24.30	20250120	2455	15.48	20250102	4090	-30.68	20240731	2050	38.29	20241209	2.98	N	046940	500	90 억	103518	N	N	N	N
90	20250213	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	140	2	5.14	847392185	299858	134.37	2780	2870	2770	3540	1910	2725	2825.97	0.53	7460	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	518	34.94	0.50	12	1.66	82.00	5713.00	4090	20240731	-29.95	2050	20241209	39.76	3745	-23.50	20250120	2455	16.70	20250102	4090	-29.95	20240731	2050	39.76	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
91	20250213	150505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	125	2	4.59	805636345	285248	127.82	2780	2870	2770	3540	1910	2725	2824.34	0.53	9512	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	515	34.76	0.50	12	1.58	82.00	5713.00	4090	20240731	-30.32	2050	20241209	39.02	3745	-23.90	20250120	2455	16.09	20250102	4090	-30.32	20240731	2050	39.02	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
92	20250213	140504	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	105	2	3.85	729693830	258419	115.80	2780	2870	2770	3540	1910	2725	2823.68	0.53	15421	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	512	34.51	0.50	12	1.43	82.00	5713.00	4090	20240731	-30.81	2050	20241209	38.05	3745	-24.43	20250120	2455	15.27	20250102	4090	-30.81	20240731	2050	38.05	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
93	20250213	130505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	115	2	4.22	686984985	243360	109.05	2780	2870	2770	3540	1910	2725	2822.92	0.53	19288	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	513	34.63	0.50	12	1.35	82.00	5713.00	4090	20240731	-30.56	2050	20241209	38.54	3745	-24.17	20250120	2455	15.68	20250102	4090	-30.56	20240731	2050	38.54	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
94	20250213	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	130	2	4.77	644727490	228500	102.39	2780	2870	2770	3540	1910	2725	2821.56	0.53	19948	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	516	34.82	0.50	12	1.26	82.00	5713.00	4090	20240731	-30.20	2050	20241209	39.27	3745	-23.77	20250120	2455	16.29	20250102	4090	-30.20	20240731	2050	39.27	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
95	20250213	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	60	2	2.20	509728465	181012	81.11	2780	2860	2770	3540	1910	2725	2815.99	0.53	27916	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	503	33.96	0.49	12	1.00	82.00	5713.00	4090	20240731	-31.91	2050	20241209	35.85	3745	-25.63	20250120	2455	13.44	20250102	4090	-31.91	20240731	2050	35.85	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
96	20250213	100505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	75	2	2.75	450997545	159949	71.67	2780	2860	2770	3540	1910	2725	2819.63	0.53	25003	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	506	34.15	0.49	12	0.88	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	3745	-25.23	20250120	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
97	20250213	090503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	75	2	2.75	73164100	26235	11.76	2780	2805	2770	3540	1910	2725	2788.80	0.53	7626	2811	2767	2726	2682	2641	2767	2682	90	815	500	1740	5	1	18074350	506	34.15	0.49	12	0.15	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	3745	-25.23	20250120	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	3.06	N	046940	500	90 억	95898	N	N	N	N
98	20250212	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-5	5	-0.18	604693220	222451	126.69	2725	2770	2685	3545	1915	2730	2718.32	0.48	9718	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	493	33.23	0.48	12	1.23	82.00	5713.00	4090	20240731	-33.37	2050	20241209	32.93	3745	-27.24	20250120	2455	11.00	20250102	4090	-33.37	20240731	2050	32.93	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
99	20250212	150501	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	10	2	0.37	568764980	209278	119.19	2725	2770	2685	3545	1915	2730	2717.75	0.48	6678	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	495	33.41	0.48	12	1.16	82.00	5713.00	4090	20240731	-33.01	2050	20241209	33.66	3745	-26.84	20250120	2455	11.61	20250102	4090	-33.01	20240731	2050	33.66	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
100	20250212	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	20	2	0.73	510656115	188113	107.14	2725	2755	2685	3545	1915	2730	2714.62	0.48	2329	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	497	33.54	0.48	12	1.04	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
101	20250212	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-15	5	-0.55	398989095	147318	83.90	2725	2750	2685	3545	1915	2730	2708.35	0.48	4125	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	491	33.11	0.48	12	0.82	82.00	5713.00	4090	20240731	-33.62	2050	20241209	32.44	3745	-27.50	20250120	2455	10.59	20250102	4090	-33.62	20240731	2050	32.44	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
102	20250212	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-20	5	-0.73	337198435	124591	70.96	2725	2750	2685	3545	1915	2730	2706.44	0.48	9805	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	490	33.05	0.47	12	0.69	82.00	5713.00	4090	20240731	-33.74	2050	20241209	32.20	3745	-27.64	20250120	2455	10.39	20250102	4090	-33.74	20240731	2050	32.20	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
103	20250212	110500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-30	5	-1.10	287838540	106289	60.54	2725	2750	2685	3545	1915	2730	2708.07	0.48	8537	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	488	32.93	0.47	12	0.59	82.00	5713.00	4090	20240731	-33.99	2050	20241209	31.71	3745	-27.90	20250120	2455	9.98	20250102	4090	-33.99	20240731	2050	31.71	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
104	20250212	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-10	5	-0.37	249414570	92071	52.44	2725	2750	2690	3545	1915	2730	2708.94	0.48	10513	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	492	33.17	0.48	12	0.51	82.00	5713.00	4090	20240731	-33.50	2050	20241209	32.68	3745	-27.37	20250120	2455	10.79	20250102	4090	-33.50	20240731	2050	32.68	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
105	20250212	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	5	2	0.18	20553695	7500	4.27	2725	2750	2715	3545	1915	2730	2740.49	0.48	-5129	2816	2772	2721	2677	2626	2747	2652	90	815	500	1740	5	1	18074350	494	33.35	0.48	12	0.04	82.00	5713.00	4090	20240731	-33.13	2050	20241209	33.41	3745	-26.97	20250120	2455	11.41	20250102	4090	-33.13	20240731	2050	33.41	20241209	3.02	N	046940	500	90 억	87218	N	N	N	N
106	20250211	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-30	5	-1.09	470319360	173018	100.44	2755	2765	2670	3585	1935	2760	2718.30	0.39	18018	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	493	33.29	0.48	12	0.96	82.00	5713.00	4090	20240731	-33.25	2050	20241209	33.17	3745	-27.10	20250120	2455	11.20	20250102	4090	-33.25	20240731	2050	33.17	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
107	20250211	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	-15	5	-0.54	447126225	164541	95.52	2755	2765	2670	3585	1935	2760	2717.42	0.39	17567	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	496	33.48	0.48	12	0.91	82.00	5713.00	4090	20240731	-32.89	2050	20241209	33.90	3745	-26.70	20250120	2455	11.81	20250102	4090	-32.89	20240731	2050	33.90	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
108	20250211	140503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-30	5	-1.09	396635175	146158	84.85	2755	2765	2670	3585	1935	2760	2713.74	0.39	26066	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	493	33.29	0.48	12	0.81	82.00	5713.00	4090	20240731	-33.25	2050	20241209	33.17	3745	-27.10	20250120	2455	11.20	20250102	4090	-33.25	20240731	2050	33.17	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
109	20250211	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-40	5	-1.45	383923160	141508	82.15	2755	2765	2670	3585	1935	2760	2713.08	0.39	27107	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	492	33.17	0.48	12	0.78	82.00	5713.00	4090	20240731	-33.50	2050	20241209	32.68	3745	-27.37	20250120	2455	10.79	20250102	4090	-33.50	20240731	2050	32.68	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
110	20250211	120501	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-50	5	-1.81	347131310	127994	74.31	2755	2765	2670	3585	1935	2760	2712.09	0.39	19614	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	490	33.05	0.47	12	0.71	82.00	5713.00	4090	20240731	-33.74	2050	20241209	32.20	3745	-27.64	20250120	2455	10.39	20250102	4090	-33.74	20240731	2050	32.20	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
111	20250211	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-35	5	-1.27	269154295	99161	57.57	2755	2765	2670	3585	1935	2760	2714.32	0.39	11893	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	493	33.23	0.48	12	0.55	82.00	5713.00	4090	20240731	-33.37	2050	20241209	32.93	3745	-27.24	20250120	2455	11.00	20250102	4090	-33.37	20240731	2050	32.93	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
112	20250211	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-35	5	-1.27	222993825	82247	47.75	2755	2765	2670	3585	1935	2760	2711.27	0.39	4572	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	493	33.23	0.48	12	0.46	82.00	5713.00	4090	20240731	-33.37	2050	20241209	32.93	3745	-27.24	20250120	2455	11.00	20250102	4090	-33.37	20240731	2050	32.93	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
113	20250211	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-10	5	-0.36	43436715	15850	9.20	2755	2755	2720	3585	1935	2760	2740.49	0.39	-1277	2840	2800	2780	2740	2720	2790	2730	90	825	500	1760	5	1	18074350	497	33.54	0.48	12	0.09	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	3.04	N	046940	500	90 억	69893	N	N	N	N
114	20250210	160459	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-10	5	-0.36	464301730	166782	89.35	2810	2820	2760	3600	1940	2770	2784.01	0.56	-30059	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	499	33.66	0.48	12	0.92	82.00	5713.00	4090	20240731	-32.52	2050	20241209	34.63	3745	-26.30	20250120	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
115	20250210	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-10	5	-0.36	443689010	159318	85.35	2810	2820	2760	3600	1940	2770	2785.06	0.56	-28736	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	499	33.66	0.48	12	0.88	82.00	5713.00	4090	20240731	-32.52	2050	20241209	34.63	3745	-26.30	20250120	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
116	20250210	140459	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	25	2	0.90	375422505	134734	72.18	2810	2820	2760	3600	1940	2770	2786.57	0.56	-19860	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	505	34.09	0.49	12	0.75	82.00	5713.00	4090	20240731	-31.66	2050	20241209	36.34	3745	-25.37	20250120	2455	13.85	20250102	4090	-31.66	20240731	2050	36.34	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
117	20250210	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	5	2	0.18	341761315	122652	65.71	2810	2820	2760	3600	1940	2770	2786.62	0.56	-21527	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	502	33.84	0.49	12	0.68	82.00	5713.00	4090	20240731	-32.15	2050	20241209	35.37	3745	-25.90	20250120	2455	13.03	20250102	4090	-32.15	20240731	2050	35.37	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
118	20250210	120457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	10	2	0.36	313496385	112477	60.26	2810	2820	2760	3600	1940	2770	2787.42	0.56	-13671	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	502	33.90	0.49	12	0.62	82.00	5713.00	4090	20240731	-32.03	2050	20241209	35.61	3745	-25.77	20250120	2455	13.24	20250102	4090	-32.03	20240731	2050	35.61	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
119	20250210	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	5	2	0.18	283065705	101517	54.39	2810	2820	2760	3600	1940	2770	2788.61	0.56	-8156	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	502	33.84	0.49	12	0.56	82.00	5713.00	4090	20240731	-32.15	2050	20241209	35.37	3745	-25.90	20250120	2455	13.03	20250102	4090	-32.15	20240731	2050	35.37	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
120	20250210	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	30	2	1.08	224496795	80504	43.13	2810	2820	2760	3600	1940	2770	2788.97	0.56	-5574	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	506	34.15	0.49	12	0.45	82.00	5713.00	4090	20240731	-31.54	2050	20241209	36.59	3745	-25.23	20250120	2455	14.05	20250102	4090	-31.54	20240731	2050	36.59	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
121	20250210	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	15	2	0.54	56767560	20403	10.93	2810	2820	2760	3600	1940	2770	2783.22	0.56	-11066	2846	2807	2756	2717	2666	2782	2692	90	830	500	1770	5	1	18074350	503	33.96	0.49	12	0.11	82.00	5713.00	4090	20240731	-31.91	2050	20241209	35.85	3745	-25.63	20250120	2455	13.44	20250102	4090	-31.91	20240731	2050	35.85	20241209	2.94	N	046940	500	90 억	100433	N	N	N	N
122	20250207	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	-15	5	-0.54	501847915	183112	69.13	2790	2795	2705	3620	1950	2785	2740.63	0.39	30170	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	501	33.78	0.48	12	1.01	82.00	5713.00	4090	20240731	-32.27	2050	20241209	35.12	3745	-26.03	20250120	2455	12.83	20250102	4090	-32.27	20240731	2050	35.12	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
123	20250207	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	-30	5	-1.08	458399400	167351	63.18	2790	2795	2705	3620	1950	2785	2739.15	0.39	34527	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	498	33.60	0.48	12	0.93	82.00	5713.00	4090	20240731	-32.64	2050	20241209	34.39	3745	-26.44	20250120	2455	12.22	20250102	4090	-32.64	20240731	2050	34.39	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
124	20250207	140451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	-45	5	-1.62	407935985	149024	56.26	2790	2795	2705	3620	1950	2785	2737.38	0.39	29208	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	495	33.41	0.48	12	0.82	82.00	5713.00	4090	20240731	-33.01	2050	20241209	33.66	3745	-26.84	20250120	2455	11.61	20250102	4090	-33.01	20240731	2050	33.66	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
125	20250207	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	-50	5	-1.80	361903840	132182	49.90	2790	2795	2705	3620	1950	2785	2737.92	0.39	24017	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	494	33.35	0.48	12	0.73	82.00	5713.00	4090	20240731	-33.13	2050	20241209	33.41	3745	-26.97	20250120	2455	11.41	20250102	4090	-33.13	20240731	2050	33.41	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
126	20250207	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-65	5	-2.33	302449550	110380	41.67	2790	2795	2705	3620	1950	2785	2740.08	0.39	18799	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	492	33.17	0.48	12	0.61	82.00	5713.00	4090	20240731	-33.50	2050	20241209	32.68	3745	-27.37	20250120	2455	10.79	20250102	4090	-33.50	20240731	2050	32.68	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
127	20250207	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-35	5	-1.26	192946215	70084	26.46	2790	2795	2730	3620	1950	2785	2753.07	0.39	11493	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	497	33.54	0.48	12	0.39	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
128	20250207	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	-40	5	-1.44	172152195	62510	23.60	2790	2795	2730	3620	1950	2785	2753.99	0.39	14937	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	496	33.48	0.48	12	0.35	82.00	5713.00	4090	20240731	-32.89	2050	20241209	33.90	3745	-26.70	20250120	2455	11.81	20250102	4090	-32.89	20240731	2050	33.90	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
129	20250207	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	-50	5	-1.80	23450405	8490	3.21	2790	2795	2735	3620	1950	2785	2762.12	0.39	-2870	2925	2855	2805	2735	2685	2890	2770	90	835	500	1780	5	1	18074350	494	33.35	0.48	12	0.05	82.00	5713.00	4090	20240731	-33.13	2050	20241209	33.41	3745	-26.97	20250120	2455	11.41	20250102	4090	-33.13	20240731	2050	33.41	20241209	2.90	N	046940	500	90 억	70978	N	N	N	N
130	20250206	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	30	2	1.09	739641140	262674	108.13	2775	2875	2755	3580	1930	2755	2816.62	0.53	-25482	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	503	33.96	0.49	12	1.45	82.00	5713.00	4090	20240731	-31.91	2050	20241209	35.85	3745	-25.63	20250120	2455	13.44	20250102	4090	-31.91	20240731	2050	35.85	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
131	20250206	150441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	60	2	2.18	673743055	239064	98.41	2775	2875	2755	3580	1930	2755	2819.07	0.53	-26809	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	509	34.33	0.49	12	1.32	82.00	5713.00	4090	20240731	-31.17	2050	20241209	37.32	3745	-24.83	20250120	2455	14.66	20250102	4090	-31.17	20240731	2050	37.32	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
132	20250206	140444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	65	2	2.36	560270305	198641	81.77	2775	2875	2755	3580	1930	2755	2821.54	0.53	-18952	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	510	34.39	0.49	12	1.10	82.00	5713.00	4090	20240731	-31.05	2050	20241209	37.56	3745	-24.70	20250120	2455	14.87	20250102	4090	-31.05	20240731	2050	37.56	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
133	20250206	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	70	2	2.54	510100600	180825	74.43	2775	2875	2755	3580	1930	2755	2822.10	0.53	-17883	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	511	34.45	0.49	12	1.00	82.00	5713.00	4090	20240731	-30.93	2050	20241209	37.80	3745	-24.57	20250120	2455	15.07	20250102	4090	-30.93	20240731	2050	37.80	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
134	20250206	120440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	70	2	2.54	476250980	168861	69.51	2775	2875	2755	3580	1930	2755	2821.58	0.53	-15311	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	511	34.45	0.49	12	0.93	82.00	5713.00	4090	20240731	-30.93	2050	20241209	37.80	3745	-24.57	20250120	2455	15.07	20250102	4090	-30.93	20240731	2050	37.80	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
135	20250206	110434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	75	2	2.72	424844070	150716	62.04	2775	2875	2755	3580	1930	2755	2820.16	0.53	-10870	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	512	34.51	0.50	12	0.83	82.00	5713.00	4090	20240731	-30.81	2050	20241209	38.05	3745	-24.43	20250120	2455	15.27	20250102	4090	-30.81	20240731	2050	38.05	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
136	20250206	100440	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	70	2	2.54	220921285	78879	32.47	2775	2830	2755	3580	1930	2755	2802.61	0.53	2037	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	511	34.45	0.49	12	0.44	82.00	5713.00	4090	20240731	-30.93	2050	20241209	37.80	3745	-24.57	20250120	2455	15.07	20250102	4090	-30.93	20240731	2050	37.80	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
137	20250206	090442	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	30	2	1.09	30773110	11125	4.58	2775	2790	2755	3580	1930	2755	2770.33	0.53	1794	2871	2812	2746	2687	2621	2842	2717	90	825	500	1760	5	1	18074350	503	33.96	0.49	12	0.06	82.00	5713.00	4090	20240731	-31.91	2050	20241209	35.85	3745	-25.63	20250120	2455	13.44	20250102	4090	-31.91	20240731	2050	35.85	20241209	3.15	N	046940	500	90 억	95526	N	N	N	N
138	20250205	160437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	55	2	2.04	627044620	227330	71.57	2680	2805	2680	3510	1890	2700	2758.31	0.46	11997	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	498	33.60	0.48	12	1.26	82.00	5713.00	4090	20240731	-32.64	2050	20241209	34.39	3745	-26.44	20250120	2455	12.22	20250102	4090	-32.64	20240731	2050	34.39	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
139	20250205	150438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	65	2	2.41	597775030	216717	68.22	2680	2805	2680	3510	1890	2700	2758.32	0.46	11220	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	500	33.72	0.48	12	1.20	82.00	5713.00	4090	20240731	-32.40	2050	20241209	34.88	3745	-26.17	20250120	2455	12.63	20250102	4090	-32.40	20240731	2050	34.88	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
140	20250205	140438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	65	2	2.41	540106940	195843	61.65	2680	2805	2680	3510	1890	2700	2757.86	0.46	16331	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	500	33.72	0.48	12	1.08	82.00	5713.00	4090	20240731	-32.40	2050	20241209	34.88	3745	-26.17	20250120	2455	12.63	20250102	4090	-32.40	20240731	2050	34.88	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
141	20250205	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	40	2	1.48	478718055	173560	54.64	2680	2805	2680	3510	1890	2700	2758.23	0.46	7936	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	495	33.41	0.48	12	0.96	82.00	5713.00	4090	20240731	-33.01	2050	20241209	33.66	3745	-26.84	20250120	2455	11.61	20250102	4090	-33.01	20240731	2050	33.66	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
142	20250205	120438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	90	2	3.33	434792285	157599	49.61	2680	2805	2680	3510	1890	2700	2758.86	0.46	6443	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	504	34.02	0.49	12	0.87	82.00	5713.00	4090	20240731	-31.78	2050	20241209	36.10	3745	-25.50	20250120	2455	13.65	20250102	4090	-31.78	20240731	2050	36.10	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
143	20250205	110438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	50	2	1.85	400941000	145352	45.76	2680	2805	2680	3510	1890	2700	2758.42	0.46	2278	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	497	33.54	0.48	12	0.80	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	3745	-26.57	20250120	2455	12.02	20250102	4090	-32.76	20240731	2050	34.15	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
144	20250205	100441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	60	2	2.22	370554575	134359	42.30	2680	2805	2680	3510	1890	2700	2757.95	0.46	2142	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	499	33.66	0.48	12	0.74	82.00	5713.00	4090	20240731	-32.52	2050	20241209	34.63	3745	-26.30	20250120	2455	12.42	20250102	4090	-32.52	20240731	2050	34.63	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
145	20250205	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-5	5	-0.19	40369525	14969	4.71	2680	2710	2680	3510	1890	2700	2696.87	0.46	7837	2770	2735	2700	2665	2630	2752	2682	90	810	500	1720	5	1	18074350	487	32.87	0.47	12	0.08	82.00	5713.00	4090	20240731	-34.11	2050	20241209	31.46	3745	-28.04	20250120	2455	9.78	20250102	4090	-34.11	20240731	2050	31.46	20241209	3.28	N	046940	500	90 억	83807	N	N	N	N
146	20250204	160433	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	10	2	0.37	847718985	314505	52.94	2680	2735	2665	3495	1885	2690	2695.42	0.51	-8906	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	488	32.93	0.47	12	1.74	82.00	5713.00	4090	20240731	-33.99	2050	20241209	31.71	3745	-27.90	20250120	2455	9.98	20250102	4090	-33.99	20240731	2050	31.71	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
147	20250204	150434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	0	3	0.00	770209165	285711	48.09	2680	2735	2665	3495	1885	2690	2695.81	0.51	-14968	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	486	32.80	0.47	12	1.58	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	3745	-28.17	20250120	2455	9.57	20250102	4090	-34.23	20240731	2050	31.22	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
148	20250204	140434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	15	2	0.56	612374300	226963	38.20	2680	2735	2665	3495	1885	2690	2698.21	0.51	-14356	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	489	32.99	0.47	12	1.26	82.00	5713.00	4090	20240731	-33.86	2050	20241209	31.95	3745	-27.77	20250120	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
149	20250204	130434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	15	2	0.56	574797635	213046	35.86	2680	2735	2665	3495	1885	2690	2698.09	0.51	-13155	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	489	32.99	0.47	12	1.18	82.00	5713.00	4090	20240731	-33.86	2050	20241209	31.95	3745	-27.77	20250120	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
150	20250204	120438	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	15	2	0.56	497409750	184407	31.04	2680	2735	2665	3495	1885	2690	2697.44	0.51	-22848	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	489	32.99	0.47	12	1.02	82.00	5713.00	4090	20240731	-33.86	2050	20241209	31.95	3745	-27.77	20250120	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
151	20250204	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	0	3	0.00	401116890	148868	25.06	2680	2730	2665	3495	1885	2690	2694.52	0.51	-21933	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	486	32.80	0.47	12	0.82	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	3745	-28.17	20250120	2455	9.57	20250102	4090	-34.23	20240731	2050	31.22	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
152	20250204	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	15	2	0.56	303714895	112690	18.97	2680	2730	2665	3495	1885	2690	2695.25	0.51	-16499	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	489	32.99	0.47	12	0.62	82.00	5713.00	4090	20240731	-33.86	2050	20241209	31.95	3745	-27.77	20250120	2455	10.18	20250102	4090	-33.86	20240731	2050	31.95	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N
153	20250204	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	0	3	0.00	100929305	37579	6.33	2680	2705	2680	3495	1885	2690	2685.50	0.51	11836	2916	2802	2726	2612	2536	2765	2575	90	805	500	1720	5	1	18074350	486	32.80	0.47	12	0.21	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	3745	-28.17	20250120	2455	9.57	20250102	4090	-34.23	20240731	2050	31.22	20241209	3.17	N	046940	500	90 억	92127	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History