KissMeData/001840/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	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	160129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2000	-40	5	-1.96	163962443	81761	68.07	2045	2065	1991	2650	1430	2040	2005.39	1.13	-9989	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	446	-28.99	0.85	12	0.37	-69.00	2352.00	4000	20240802	-50.00	1943	20250218	2.93	3040	-34.21	20250103	1943	2.93	20250218	4000	-50.00	20240802	1943	2.93	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
3	20250228	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2010	-30	5	-1.47	158384113	78972	65.75	2045	2065	1991	2650	1430	2040	2005.57	1.13	-9497	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	448	-29.13	0.85	12	0.35	-69.00	2352.00	4000	20240802	-49.75	1943	20250218	3.45	3040	-33.88	20250103	1943	3.45	20250218	4000	-49.75	20240802	1943	3.45	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
4	20250228	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2015	-25	5	-1.23	146725438	73152	60.91	2045	2065	1991	2650	1430	2040	2005.76	1.13	-9996	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	449	-29.20	0.86	12	0.33	-69.00	2352.00	4000	20240802	-49.62	1943	20250218	3.71	3040	-33.72	20250103	1943	3.71	20250218	4000	-49.62	20240802	1943	3.71	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
5	20250228	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2020	-20	5	-0.98	138905198	69262	57.67	2045	2065	1991	2650	1430	2040	2005.50	1.13	-11459	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	450	-29.28	0.86	12	0.31	-69.00	2352.00	4000	20240802	-49.50	1943	20250218	3.96	3040	-33.55	20250103	1943	3.96	20250218	4000	-49.50	20240802	1943	3.96	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
6	20250228	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2010	-30	5	-1.47	77435194	38535	32.08	2045	2065	1998	2650	1430	2040	2009.48	1.13	-1600	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	448	-29.13	0.85	12	0.17	-69.00	2352.00	4000	20240802	-49.75	1943	20250218	3.45	3040	-33.88	20250103	1943	3.45	20250218	4000	-49.75	20240802	1943	3.45	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
7	20250228	110128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2020	-20	5	-0.98	67688904	33685	28.05	2045	2065	1998	2650	1430	2040	2009.47	1.13	-1462	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	450	-29.28	0.86	12	0.15	-69.00	2352.00	4000	20240802	-49.50	1943	20250218	3.96	3040	-33.55	20250103	1943	3.96	20250218	4000	-49.50	20240802	1943	3.96	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
8	20250228	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2010	-30	5	-1.47	38351405	19055	15.87	2045	2065	1998	2650	1430	2040	2012.67	1.13	-4280	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	448	-29.13	0.85	12	0.09	-69.00	2352.00	4000	20240802	-49.75	1943	20250218	3.45	3040	-33.88	20250103	1943	3.45	20250218	4000	-49.75	20240802	1943	3.45	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
9	20250228	090129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	0	3	0.00	236795	116	0.10	2045	2045	2040	2650	1430	2040	2041.34	1.13	-71	2150	2095	2065	2010	1980	2080	1995	111	610	500	1260	5	1	22283636	455	-29.57	0.87	12	0.00	-69.00	2352.00	4000	20240802	-49.00	1943	20250218	4.99	3040	-32.89	20250103	1943	4.99	20250218	4000	-49.00	20240802	1943	4.99	20250218	0.63	N	001840	500	111 억	252317	N	N	N	N
10	20250227	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-80	5	-3.77	246352205	119951	183.19	2120	2120	2035	2755	1485	2120	2053.80	1.09	8868	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	455	-29.57	0.87	12	0.54	-69.00	2352.00	4000	20240802	-49.00	1943	20250218	4.99	3040	-32.89	20250103	1943	4.99	20250218	4000	-49.00	20240802	1943	4.99	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
11	20250227	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	-70	5	-3.30	233394070	113642	173.56	2120	2120	2035	2755	1485	2120	2053.77	1.09	10338	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	457	-29.71	0.87	12	0.51	-69.00	2352.00	4000	20240802	-48.75	1943	20250218	5.51	3040	-32.57	20250103	1943	5.51	20250218	4000	-48.75	20240802	1943	5.51	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
12	20250227	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-80	5	-3.77	213803645	104031	158.88	2120	2120	2035	2755	1485	2120	2055.19	1.09	9563	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	455	-29.57	0.87	12	0.47	-69.00	2352.00	4000	20240802	-49.00	1943	20250218	4.99	3040	-32.89	20250103	1943	4.99	20250218	4000	-49.00	20240802	1943	4.99	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
13	20250227	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-80	5	-3.77	156804805	76174	116.34	2120	2120	2035	2755	1485	2120	2058.51	1.09	-9793	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	455	-29.57	0.87	12	0.34	-69.00	2352.00	4000	20240802	-49.00	1943	20250218	4.99	3040	-32.89	20250103	1943	4.99	20250218	4000	-49.00	20240802	1943	4.99	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
14	20250227	120129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	-60	5	-2.83	134745645	65378	99.85	2120	2120	2035	2755	1485	2120	2061.02	1.09	-10831	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	459	-29.86	0.88	12	0.29	-69.00	2352.00	4000	20240802	-48.50	1943	20250218	6.02	3040	-32.24	20250103	1943	6.02	20250218	4000	-48.50	20240802	1943	6.02	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
15	20250227	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-75	5	-3.54	123681530	59958	91.57	2120	2120	2035	2755	1485	2120	2062.80	1.09	-11811	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	456	-29.64	0.87	12	0.27	-69.00	2352.00	4000	20240802	-48.88	1943	20250218	5.25	3040	-32.73	20250103	1943	5.25	20250218	4000	-48.88	20240802	1943	5.25	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
16	20250227	100132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2055	-65	5	-3.07	61905815	29778	45.48	2120	2120	2055	2755	1485	2120	2078.91	1.09	-7852	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	458	-29.78	0.87	12	0.13	-69.00	2352.00	4000	20240802	-48.62	1943	20250218	5.76	3040	-32.40	20250103	1943	5.76	20250218	4000	-48.62	20240802	1943	5.76	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
17	20250227	090133	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	0	3	0.00	763820	361	0.55	2120	2120	2105	2755	1485	2120	2115.84	1.09	-134	2183	2151	2103	2071	2023	2167	2087	111	635	500	1310	5	1	22283636	472	-30.72	0.90	12	0.00	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	0.62	N	001840	500	111 억	243450	N	N	N	N
18	20250226	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	35	2	1.68	136105380	64878	97.90	2065	2135	2055	2710	1460	2085	2097.86	1.00	19766	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	472	-30.72	0.90	12	0.29	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
19	20250226	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	30	2	1.44	127847365	60975	92.01	2065	2135	2055	2710	1460	2085	2096.72	1.00	19562	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	471	-30.65	0.90	12	0.27	-69.00	2352.00	4000	20240802	-47.12	1943	20250218	8.85	3040	-30.43	20250103	1943	8.85	20250218	4000	-47.12	20240802	1943	8.85	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
20	20250226	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2095	10	2	0.48	112187615	53546	80.80	2065	2135	2055	2710	1460	2085	2095.16	1.00	18686	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	467	-30.36	0.89	12	0.24	-69.00	2352.00	4000	20240802	-47.62	1943	20250218	7.82	3040	-31.09	20250103	1943	7.82	20250218	4000	-47.62	20240802	1943	7.82	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
21	20250226	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	0	3	0.00	107903175	51498	77.71	2065	2135	2055	2710	1460	2085	2095.29	1.00	17369	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	465	-30.22	0.89	12	0.23	-69.00	2352.00	4000	20240802	-47.88	1943	20250218	7.31	3040	-31.41	20250103	1943	7.31	20250218	4000	-47.88	20240802	1943	7.31	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
22	20250226	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	0	3	0.00	96725640	46149	69.64	2065	2135	2055	2710	1460	2085	2095.94	1.00	15966	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	465	-30.22	0.89	12	0.21	-69.00	2352.00	4000	20240802	-47.88	1943	20250218	7.31	3040	-31.41	20250103	1943	7.31	20250218	4000	-47.88	20240802	1943	7.31	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
23	20250226	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	15	2	0.72	68073820	32461	48.98	2065	2135	2055	2710	1460	2085	2097.10	1.00	8926	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	468	-30.43	0.89	12	0.15	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
24	20250226	100128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	35	2	1.68	46230615	22083	33.32	2065	2135	2055	2710	1460	2085	2093.49	1.00	7236	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	472	-30.72	0.90	12	0.10	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
25	20250226	090129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2065	-20	5	-0.96	1422785	689	1.04	2065	2065	2065	2710	1460	2085	2065.00	1.00	22	2178	2131	2098	2051	2018	2115	2035	111	625	500	1290	5	1	22283636	460	-29.93	0.88	12	0.00	-69.00	2352.00	4000	20240802	-48.38	1943	20250218	6.28	3040	-32.07	20250103	1943	6.28	20250218	4000	-48.38	20240802	1943	6.28	20250218	0.62	N	001840	500	111 억	223684	N	N	N	N
26	20250225	160129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	-55	5	-2.57	132112120	62905	45.51	2140	2145	2065	2780	1500	2140	2100.21	1.04	-8966	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	465	-30.22	0.89	12	0.28	-69.00	2352.00	4000	20240802	-47.88	1943	20250218	7.31	3040	-31.41	20250103	1943	7.31	20250218	4000	-47.88	20240802	1943	7.31	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
27	20250225	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	-40	5	-1.87	127610125	60749	43.95	2140	2145	2065	2780	1500	2140	2100.61	1.04	-8508	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	468	-30.43	0.89	12	0.27	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
28	20250225	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-50	5	-2.34	93059640	44234	32.00	2140	2145	2065	2780	1500	2140	2103.80	1.04	-4941	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	466	-30.29	0.89	12	0.20	-69.00	2352.00	4000	20240802	-47.75	1943	20250218	7.57	3040	-31.25	20250103	1943	7.57	20250218	4000	-47.75	20240802	1943	7.57	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
29	20250225	130128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	-55	5	-2.57	86853005	41265	29.86	2140	2145	2065	2780	1500	2140	2104.76	1.04	-4981	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	465	-30.22	0.89	12	0.19	-69.00	2352.00	4000	20240802	-47.88	1943	20250218	7.31	3040	-31.41	20250103	1943	7.31	20250218	4000	-47.88	20240802	1943	7.31	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
30	20250225	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	-30	5	-1.40	62064105	29388	21.26	2140	2145	2065	2780	1500	2140	2111.89	1.04	-2433	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	470	-30.58	0.90	12	0.13	-69.00	2352.00	4000	20240802	-47.25	1943	20250218	8.59	3040	-30.59	20250103	1943	8.59	20250218	4000	-47.25	20240802	1943	8.59	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
31	20250225	110128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2095	-45	5	-2.10	55556420	26301	19.03	2140	2145	2065	2780	1500	2140	2112.33	1.04	-482	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	467	-30.36	0.89	12	0.12	-69.00	2352.00	4000	20240802	-47.62	1943	20250218	7.82	3040	-31.09	20250103	1943	7.82	20250218	4000	-47.62	20240802	1943	7.82	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
32	20250225	100128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	-30	5	-1.40	30063345	14206	10.28	2140	2145	2065	2780	1500	2140	2116.24	1.04	-3467	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	470	-30.58	0.90	12	0.06	-69.00	2352.00	4000	20240802	-47.25	1943	20250218	8.59	3040	-30.59	20250103	1943	8.59	20250218	4000	-47.25	20240802	1943	8.59	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
33	20250225	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	-5	5	-0.23	2928855	1371	0.99	2140	2140	2135	2780	1500	2140	2136.29	1.04	-17	2226	2182	2111	2067	1996	2205	2090	111	640	500	1320	5	1	22283636	476	-30.94	0.91	12	0.01	-69.00	2352.00	4000	20240802	-46.62	1943	20250218	9.88	3040	-29.77	20250103	1943	9.88	20250218	4000	-46.62	20240802	1943	9.88	20250218	0.64	N	001840	500	111 억	231953	N	N	N	N
34	20250224	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2140	65	2	3.13	289789970	137945	120.62	2075	2155	2040	2695	1455	2075	2100.67	0.92	28236	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	477	-31.01	0.91	12	0.62	-69.00	2352.00	4000	20240802	-46.50	1943	20250218	10.14	3040	-29.61	20250103	1943	10.14	20250218	4000	-46.50	20240802	1943	10.14	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
35	20250224	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	45	2	2.17	222727235	106507	93.13	2075	2135	2040	2695	1455	2075	2091.20	0.92	15793	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	472	-30.72	0.90	12	0.48	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
36	20250224	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	35	2	1.69	195510555	93634	81.88	2075	2135	2040	2695	1455	2075	2088.03	0.92	17905	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	470	-30.58	0.90	12	0.42	-69.00	2352.00	4000	20240802	-47.25	1943	20250218	8.59	3040	-30.59	20250103	1943	8.59	20250218	4000	-47.25	20240802	1943	8.59	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
37	20250224	130128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	40	2	1.93	184043850	88217	77.14	2075	2135	2040	2695	1455	2075	2086.26	0.92	18045	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	471	-30.65	0.90	12	0.40	-69.00	2352.00	4000	20240802	-47.12	1943	20250218	8.85	3040	-30.43	20250103	1943	8.85	20250218	4000	-47.12	20240802	1943	8.85	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
38	20250224	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	25	2	1.20	163460975	78488	68.63	2075	2135	2040	2695	1455	2075	2082.62	0.92	22303	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	468	-30.43	0.89	12	0.35	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
39	20250224	110128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	40	2	1.93	152643440	73367	64.15	2075	2135	2040	2695	1455	2075	2080.55	0.92	22120	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	471	-30.65	0.90	12	0.33	-69.00	2352.00	4000	20240802	-47.12	1943	20250218	8.85	3040	-30.43	20250103	1943	8.85	20250218	4000	-47.12	20240802	1943	8.85	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
40	20250224	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2080	5	2	0.24	99149220	47873	41.86	2075	2110	2040	2695	1455	2075	2071.09	0.92	9744	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	463	-30.14	0.88	12	0.21	-69.00	2352.00	4000	20240802	-48.00	1943	20250218	7.05	3040	-31.58	20250103	1943	7.05	20250218	4000	-48.00	20240802	1943	7.05	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
41	20250224	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	-15	5	-0.72	4064370	1974	1.73	2075	2075	2050	2695	1455	2075	2058.95	0.92	-1718	2168	2121	2093	2046	2018	2107	2032	111	620	500	1280	5	1	22283636	459	-29.86	0.88	12	0.01	-69.00	2352.00	4000	20240802	-48.50	1943	20250218	6.02	3040	-32.24	20250103	1943	6.02	20250218	4000	-48.50	20240802	1943	6.02	20250218	0.63	N	001840	500	111 억	204415	N	N	N	N
42	20250221	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2075	-25	5	-1.19	235659110	113264	49.54	2140	2140	2065	2730	1470	2100	2080.61	0.98	-15059	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	462	-30.07	0.88	12	0.51	-69.00	2352.00	4000	20240802	-48.12	1943	20250218	6.79	3040	-31.74	20250103	1943	6.79	20250218	4000	-48.12	20240802	1943	6.79	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
43	20250221	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2080	-20	5	-0.95	214673570	103144	45.11	2140	2140	2065	2730	1470	2100	2081.30	0.98	-11208	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	463	-30.14	0.88	12	0.46	-69.00	2352.00	4000	20240802	-48.00	1943	20250218	7.05	3040	-31.58	20250103	1943	7.05	20250218	4000	-48.00	20240802	1943	7.05	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
44	20250221	140127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	-15	5	-0.71	188149080	90363	39.52	2140	2140	2065	2730	1470	2100	2082.14	0.98	-3782	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	465	-30.22	0.89	12	0.41	-69.00	2352.00	4000	20240802	-47.88	1943	20250218	7.31	3040	-31.41	20250103	1943	7.31	20250218	4000	-47.88	20240802	1943	7.31	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
45	20250221	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2080	-20	5	-0.95	177304885	85151	37.24	2140	2140	2065	2730	1470	2100	2082.24	0.98	-2238	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	463	-30.14	0.88	12	0.38	-69.00	2352.00	4000	20240802	-48.00	1943	20250218	7.05	3040	-31.58	20250103	1943	7.05	20250218	4000	-48.00	20240802	1943	7.05	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
46	20250221	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2075	-25	5	-1.19	157403395	75584	33.06	2140	2140	2065	2730	1470	2100	2082.49	0.98	-1747	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	462	-30.07	0.88	12	0.34	-69.00	2352.00	4000	20240802	-48.12	1943	20250218	6.79	3040	-31.74	20250103	1943	6.79	20250218	4000	-48.12	20240802	1943	6.79	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
47	20250221	110128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	0	3	0.00	137483120	66026	28.88	2140	2140	2065	2730	1470	2100	2082.25	0.98	3777	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	468	-30.43	0.89	12	0.30	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
48	20250221	100128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2105	5	2	0.24	115016525	55296	24.18	2140	2140	2065	2730	1470	2100	2080.01	0.98	4858	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	469	-30.51	0.89	12	0.25	-69.00	2352.00	4000	20240802	-47.38	1943	20250218	8.34	3040	-30.76	20250103	1943	8.34	20250218	4000	-47.38	20240802	1943	8.34	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
49	20250221	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-10	5	-0.48	3701385	1752	0.77	2140	2140	2090	2730	1470	2100	2112.82	0.98	-1056	2200	2150	2105	2055	2010	2127	2032	111	630	500	1300	5	1	22283636	466	-30.29	0.89	12	0.01	-69.00	2352.00	4000	20240802	-47.75	1943	20250218	7.57	3040	-31.25	20250103	1943	7.57	20250218	4000	-47.75	20240802	1943	7.57	20250218	0.65	N	001840	500	111 억	219474	N	N	N	N
50	20250220	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	0	3	0.00	483811450	228519	40.17	2135	2155	2060	2730	1470	2100	2117.16	1.06	-17537	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	468	-30.43	0.89	12	1.03	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
51	20250220	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	0	3	0.00	466245390	220135	38.70	2135	2155	2060	2730	1470	2100	2118.00	1.06	-13756	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	468	-30.43	0.89	12	0.99	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
52	20250220	140127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	0	3	0.00	438468460	206846	36.36	2135	2155	2060	2730	1470	2100	2119.78	1.06	-18819	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	468	-30.43	0.89	12	0.93	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
53	20250220	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	20	2	0.95	372046780	175398	30.83	2135	2155	2060	2730	1470	2100	2121.16	1.06	-18531	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	472	-30.72	0.90	12	0.79	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
54	20250220	120127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	25	2	1.19	351763620	165867	29.16	2135	2155	2060	2730	1470	2100	2120.76	1.06	-17732	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	474	-30.80	0.90	12	0.74	-69.00	2352.00	4000	20240802	-46.88	1943	20250218	9.37	3040	-30.10	20250103	1943	9.37	20250218	4000	-46.88	20240802	1943	9.37	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
55	20250220	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	20	2	0.95	337130375	158957	27.94	2135	2155	2060	2730	1470	2100	2120.89	1.06	-18934	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	472	-30.72	0.90	12	0.71	-69.00	2352.00	4000	20240802	-47.00	1943	20250218	9.11	3040	-30.26	20250103	1943	9.11	20250218	4000	-47.00	20240802	1943	9.11	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
56	20250220	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	15	2	0.71	210144310	99524	17.49	2135	2145	2060	2730	1470	2100	2111.49	1.06	-28262	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	471	-30.65	0.90	12	0.45	-69.00	2352.00	4000	20240802	-47.12	1943	20250218	8.85	3040	-30.43	20250103	1943	8.85	20250218	4000	-47.12	20240802	1943	8.85	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
57	20250220	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-10	5	-0.48	22535910	10661	1.87	2135	2140	2090	2730	1470	2100	2113.86	1.06	-2362	2200	2150	2050	2000	1900	2175	2025	111	630	500	1300	5	1	22283636	466	-30.29	0.89	12	0.05	-69.00	2352.00	4000	20240802	-47.75	1943	20250218	7.57	3040	-31.25	20250103	1943	7.57	20250218	4000	-47.75	20240802	1943	7.57	20250218	1.10	N	001840	500	111 억	236037	N	N	N	N
58	20250219	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	105	2	5.26	1140481566	563682	21.95	2000	2100	1950	2590	1397	1995	2023.28	0.88	41886	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	468	-30.43	0.89	12	2.53	-69.00	2352.00	4000	20240802	-47.50	1943	20250218	8.08	3040	-30.92	20250103	1943	8.08	20250218	4000	-47.50	20240802	1943	8.08	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
59	20250219	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2065	70	2	3.51	1066528476	528300	20.57	2000	2085	1950	2590	1397	1995	2018.81	0.88	44869	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	460	-29.93	0.88	12	2.37	-69.00	2352.00	4000	20240802	-48.38	1943	20250218	6.28	3040	-32.07	20250103	1943	6.28	20250218	4000	-48.38	20240802	1943	6.28	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
60	20250219	140127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2075	80	2	4.01	1008842571	500297	19.48	2000	2085	1950	2590	1397	1995	2016.50	0.88	40004	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	462	-30.07	0.88	12	2.25	-69.00	2352.00	4000	20240802	-48.12	1943	20250218	6.79	3040	-31.74	20250103	1943	6.79	20250218	4000	-48.12	20240802	1943	6.79	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
61	20250219	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	45	2	2.26	907542781	451298	17.58	2000	2085	1950	2590	1397	1995	2010.97	0.88	31337	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	455	-29.57	0.87	12	2.03	-69.00	2352.00	4000	20240802	-49.00	1943	20250218	4.99	3040	-32.89	20250103	1943	4.99	20250218	4000	-49.00	20240802	1943	4.99	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
62	20250219	120127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	55	2	2.76	769939456	384617	14.98	2000	2070	1950	2590	1397	1995	2001.84	0.88	11799	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	457	-29.71	0.87	12	1.73	-69.00	2352.00	4000	20240802	-48.75	1943	20250218	5.51	3040	-32.57	20250103	1943	5.51	20250218	4000	-48.75	20240802	1943	5.51	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
63	20250219	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2055	60	2	3.01	661094901	331202	12.90	2000	2070	1950	2590	1397	1995	1996.05	0.88	15003	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	458	-29.78	0.87	12	1.49	-69.00	2352.00	4000	20240802	-48.62	1943	20250218	5.76	3040	-32.40	20250103	1943	5.76	20250218	4000	-48.62	20240802	1943	5.76	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
64	20250219	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	1980	-15	5	-0.75	376949776	190651	7.42	2000	2020	1950	2590	1397	1995	1977.14	0.88	650	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	1	1	22283636	441	-28.70	0.84	12	0.86	-69.00	2352.00	4000	20240802	-50.50	1943	20250218	1.90	3040	-34.87	20250103	1943	1.90	20250218	4000	-50.50	20240802	1943	1.90	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
65	20250219	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2015	20	2	1.00	33192355	16541	0.64	2000	2020	2000	2590	1397	1995	2006.94	0.88	-142	3029	2511	2227	1709	1425	2370	1568	111	595	500	1230	5	1	22283636	449	-29.20	0.86	12	0.07	-69.00	2352.00	4000	20240802	-49.62	1943	20250218	3.71	3040	-33.72	20250103	1943	3.71	20250218	4000	-49.62	20240802	1943	3.71	20250218	1.11	N	001840	500	111 억	195129	N	N	N	N
66	20250218	160127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1995	-745	5	-27.19	5469779617	2534538	3327.78	2690	2745	1943	3560	1920	2740	2158.52	1.54	-147371	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	1	1	22283636	445	-28.91	0.85	12	11.37	-69.00	2352.00	4000	20240802	-50.13	1943	20250218	2.68	3040	-34.38	20250103	1943	2.68	20250218	4000	-50.13	20240802	1943	2.68	20250218	1.15	N	001840	500	111 억	343779	N	N	N	N
67	20250218	150127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1970	-770	5	-28.10	5023789260	2310132	3033.14	2690	2745	1943	3560	1920	2740	2174.67	1.54	-122452	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	1	1	22283636	439	-28.55	0.84	12	10.37	-69.00	2352.00	4000	20240802	-50.75	1943	20250218	1.39	3040	-35.20	20250103	1943	1.39	20250218	4000	-50.75	20240802	1943	1.39	20250218	1.15	N	001840	500	111 억	343779	N	N	N	N
68	20250218	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1987	-753	5	-27.48	3781622962	1679123	2204.64	2690	2745	1950	3560	1920	2740	2252.13	1.54	-51552	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	1	1	22283636	443	-28.80	0.84	12	7.54	-69.00	2352.00	4000	20240802	-50.33	1950	20250218	1.90	3040	-34.64	20250103	1950	1.90	20250218	4000	-50.33	20240802	1950	1.90	20250218	1.15	N	001840	500	111 억	343779	N	N	N	N
69	20250218	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2320	-420	5	-15.33	2056679730	850724	1116.98	2690	2745	2200	3560	1920	2740	2417.55	1.54	-70572	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	5	1	22283636	517	-33.62	0.99	12	3.82	-69.00	2352.00	4000	20240802	-42.00	2200	20250218	5.45	3040	-23.68	20250103	2200	5.45	20250218	4000	-42.00	20240802	2200	5.45	20250218	1.15	N	001840	500	111 억	343779	N	N	N	N
70	20250218	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2300	-440	5	-16.06	1872134265	770963	1012.25	2690	2745	2200	3560	1920	2740	2428.30	1.54	-53680	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	5	1	22283636	513	-33.33	0.98	12	3.46	-69.00	2352.00	4000	20240802	-42.50	2200	20250218	4.55	3040	-24.34	20250103	2200	4.55	20250218	4000	-42.50	20240802	2200	4.55	20250218	1.15	N	001840	500	111 억	343779	N	N	N	N
71	20250218	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2305	-435	5	-15.88	1182459270	471926	619.63	2690	2745	2300	3560	1920	2740	2505.59	1.54	-57472	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	5	1	22283636	514	-33.41	0.98	12	2.12	-69.00	2352.00	4000	20240802	-42.38	2255	20240708	2.22	3040	-24.18	20250103	2300	0.22	20250218	4000	-42.38	20240802	2255	2.22	20240708	1.15	N	001840	500	111 억	343779	N	N	N	N
72	20250218	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2650	-90	5	-3.28	323324685	121519	159.55	2690	2745	2620	3560	1920	2740	2660.68	1.54	-28273	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	5	1	22283636	591	-38.41	1.13	12	0.55	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	3040	-12.83	20250103	2560	3.52	20250203	4000	-33.75	20240802	2255	17.52	20240708	1.15	N	001840	500	111 억	343779	N	N	N	N
73	20250218	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	-20	5	-0.73	35396840	13152	17.27	2690	2720	2660	3560	1920	2740	2691.27	1.54	1357	2793	2766	2733	2706	2673	2780	2720	111	820	500	1690	5	1	22283636	606	-39.42	1.16	12	0.06	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.15	N	001840	500	111 억	343779	N	N	N	N
74	20250217	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	0	3	0.00	206902790	76103	90.65	2710	2760	2700	3560	1920	2740	2718.71	1.46	18082	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	611	-39.71	1.16	12	0.34	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
75	20250217	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2725	-15	5	-0.55	200132630	73626	87.69	2710	2760	2700	3560	1920	2740	2718.23	1.46	18334	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	607	-39.49	1.16	12	0.33	-69.00	2352.00	4000	20240802	-31.88	2255	20240708	20.84	3040	-10.36	20250103	2560	6.45	20250203	4000	-31.88	20240802	2255	20.84	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
76	20250217	140126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2725	-15	5	-0.55	191178990	70337	83.78	2710	2760	2700	3560	1920	2740	2718.04	1.46	16955	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	607	-39.49	1.16	12	0.32	-69.00	2352.00	4000	20240802	-31.88	2255	20240708	20.84	3040	-10.36	20250103	2560	6.45	20250203	4000	-31.88	20240802	2255	20.84	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
77	20250217	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	0	3	0.00	186054405	68461	81.54	2710	2760	2700	3560	1920	2740	2717.67	1.46	18284	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	611	-39.71	1.16	12	0.31	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
78	20250217	120127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	-20	5	-0.73	168634500	62092	73.96	2710	2760	2700	3560	1920	2740	2715.88	1.46	20108	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	606	-39.42	1.16	12	0.28	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
79	20250217	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2735	-5	5	-0.18	138063410	50857	60.58	2710	2760	2700	3560	1920	2740	2714.74	1.46	19254	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	609	-39.64	1.16	12	0.23	-69.00	2352.00	4000	20240802	-31.62	2255	20240708	21.29	3040	-10.03	20250103	2560	6.84	20250203	4000	-31.62	20240802	2255	21.29	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
80	20250217	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	-30	5	-1.09	128769995	47440	56.51	2710	2760	2700	3560	1920	2740	2714.38	1.46	18151	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	604	-39.28	1.15	12	0.21	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
81	20250217	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2735	-5	5	-0.18	7387890	2719	3.24	2710	2760	2710	3560	1920	2740	2717.13	1.46	522	2836	2787	2741	2692	2646	2812	2717	111	820	500	1690	5	1	22283636	609	-39.64	1.16	12	0.01	-69.00	2352.00	4000	20240802	-31.62	2255	20240708	21.29	3040	-10.03	20250103	2560	6.84	20250203	4000	-31.62	20240802	2255	21.29	20240708	1.25	N	001840	500	111 억	325498	N	N	N	N
82	20250214	160126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	25	2	0.92	229271140	83956	30.36	2715	2790	2695	3525	1905	2715	2730.83	1.43	6733	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	611	-39.71	1.16	12	0.38	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
83	20250214	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2735	20	2	0.74	213620030	78237	28.30	2715	2790	2695	3525	1905	2715	2730.42	1.43	9186	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	609	-39.64	1.16	12	0.35	-69.00	2352.00	4000	20240802	-31.62	2255	20240708	21.29	3040	-10.03	20250103	2560	6.84	20250203	4000	-31.62	20240802	2255	21.29	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
84	20250214	140126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	25	2	0.92	199415960	73025	26.41	2715	2790	2695	3525	1905	2715	2730.79	1.43	10519	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	611	-39.71	1.16	12	0.33	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
85	20250214	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	-5	5	-0.18	166106325	60822	22.00	2715	2790	2695	3525	1905	2715	2731.02	1.43	8588	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	604	-39.28	1.15	12	0.27	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
86	20250214	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2730	15	2	0.55	145710790	53312	19.28	2715	2790	2695	3525	1905	2715	2733.17	1.43	7251	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	608	-39.57	1.16	12	0.24	-69.00	2352.00	4000	20240802	-31.75	2255	20240708	21.06	3040	-10.20	20250103	2560	6.64	20250203	4000	-31.75	20240802	2255	21.06	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
87	20250214	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	5	2	0.18	131587230	48120	17.40	2715	2790	2695	3525	1905	2715	2734.56	1.43	6446	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	606	-39.42	1.16	12	0.22	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
88	20250214	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	5	2	0.18	115140580	42054	15.21	2715	2790	2695	3525	1905	2715	2737.92	1.43	6393	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	606	-39.42	1.16	12	0.19	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
89	20250214	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	25	2	0.92	4953910	1821	0.66	2715	2740	2715	3525	1905	2715	2720.43	1.43	-172	2988	2851	2763	2626	2538	2807	2582	111	810	500	1680	5	1	22283636	611	-39.71	1.16	12	0.01	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.26	N	001840	500	111 억	318597	N	N	N	N
90	20250213	160126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2715	120	2	4.62	756751755	275037	330.59	2750	2900	2675	3370	1820	2595	2751.46	1.42	2791	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	605	-39.35	1.15	12	1.23	-69.00	2352.00	4000	20240802	-32.12	2255	20240708	20.40	3040	-10.69	20250103	2560	6.05	20250203	4000	-32.12	20240802	2255	20.40	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
91	20250213	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2695	100	2	3.85	746565300	271277	326.07	2750	2900	2675	3370	1820	2595	2752.04	1.42	2389	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	601	-39.06	1.15	12	1.22	-69.00	2352.00	4000	20240802	-32.62	2255	20240708	19.51	3040	-11.35	20250103	2560	5.27	20250203	4000	-32.62	20240802	2255	19.51	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
92	20250213	140126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2695	100	2	3.85	690976890	250711	301.35	2750	2900	2675	3370	1820	2595	2756.07	1.42	3316	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	601	-39.06	1.15	12	1.13	-69.00	2352.00	4000	20240802	-32.62	2255	20240708	19.51	3040	-11.35	20250103	2560	5.27	20250203	4000	-32.62	20240802	2255	19.51	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
93	20250213	130126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	125	2	4.82	657269205	238262	286.39	2750	2900	2675	3370	1820	2595	2758.60	1.42	107	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	606	-39.42	1.16	12	1.07	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
94	20250213	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2730	135	2	5.20	639285905	231688	278.49	2750	2900	2675	3370	1820	2595	2759.25	1.42	1067	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	608	-39.57	1.16	12	1.04	-69.00	2352.00	4000	20240802	-31.75	2255	20240708	21.06	3040	-10.20	20250103	2560	6.64	20250203	4000	-31.75	20240802	2255	21.06	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
95	20250213	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	125	2	4.82	616415465	223272	268.37	2750	2900	2675	3370	1820	2595	2760.83	1.42	-1176	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	606	-39.42	1.16	12	1.00	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
96	20250213	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	115	2	4.43	554519645	200447	240.94	2750	2900	2675	3370	1820	2595	2766.42	1.42	4780	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	604	-39.28	1.15	12	0.90	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
97	20250213	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	215	2	8.29	176887315	63293	76.08	2750	2900	2675	3370	1820	2595	2794.74	1.42	-1381	2708	2651	2623	2566	2538	2637	2552	111	775	500	1600	5	1	22283636	626	-40.72	1.19	12	0.28	-69.00	2352.00	4000	20240802	-29.75	2255	20240708	24.61	3040	-7.57	20250103	2560	9.77	20250203	4000	-29.75	20240802	2255	24.61	20240708	1.28	N	001840	500	111 억	315568	N	N	N	N
98	20250212	160126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2595	-70	5	-2.63	215583650	82138	120.46	2680	2680	2595	3460	1870	2665	2624.65	1.45	-8472	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	578	-37.61	1.10	12	0.37	-69.00	2352.00	4000	20240802	-35.12	2255	20240708	15.08	3040	-14.64	20250103	2560	1.37	20250203	4000	-35.12	20240802	2255	15.08	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
99	20250212	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2620	-45	5	-1.69	203181650	77365	113.46	2680	2680	2600	3460	1870	2665	2626.27	1.45	-8567	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	584	-37.97	1.11	12	0.35	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	3040	-13.82	20250103	2560	2.34	20250203	4000	-34.50	20240802	2255	16.19	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
100	20250212	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2620	-45	5	-1.69	142068355	53930	79.09	2680	2680	2620	3460	1870	2665	2634.31	1.45	-8241	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	584	-37.97	1.11	12	0.24	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	3040	-13.82	20250103	2560	2.34	20250203	4000	-34.50	20240802	2255	16.19	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
101	20250212	130126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2630	-35	5	-1.31	130635280	49576	72.71	2680	2680	2620	3460	1870	2665	2635.05	1.45	-8189	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	586	-38.12	1.12	12	0.22	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	3040	-13.49	20250103	2560	2.73	20250203	4000	-34.25	20240802	2255	16.63	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
102	20250212	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2630	-35	5	-1.31	123163215	46734	68.54	2680	2680	2620	3460	1870	2665	2635.41	1.45	-6336	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	586	-38.12	1.12	12	0.21	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	3040	-13.49	20250103	2560	2.73	20250203	4000	-34.25	20240802	2255	16.63	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
103	20250212	110126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2625	-40	5	-1.50	99036575	37548	55.07	2680	2680	2625	3460	1870	2665	2637.60	1.45	-4833	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	585	-38.04	1.12	12	0.17	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	3040	-13.65	20250103	2560	2.54	20250203	4000	-34.38	20240802	2255	16.41	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
104	20250212	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2640	-25	5	-0.94	58702815	22215	32.58	2680	2680	2630	3460	1870	2665	2642.49	1.45	-4795	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	588	-38.26	1.12	12	0.10	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	3040	-13.16	20250103	2560	3.12	20250203	4000	-34.00	20240802	2255	17.07	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
105	20250212	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2665	0	3	0.00	2137345	802	1.18	2680	2680	2665	3460	1870	2665	2665.02	1.45	-801	2741	2702	2671	2632	2601	2687	2617	111	795	500	1650	5	1	22283636	594	-38.62	1.13	12	0.00	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	3040	-12.34	20250103	2560	4.10	20250203	4000	-33.38	20240802	2255	18.18	20240708	1.32	N	001840	500	111 억	324040	N	N	N	N
106	20250211	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2665	-25	5	-0.93	181065295	68067	100.24	2670	2710	2640	3495	1885	2690	2660.10	1.47	-2801	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	594	-38.62	1.13	12	0.31	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	3040	-12.34	20250103	2560	4.10	20250203	4000	-33.38	20240802	2255	18.18	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
107	20250211	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2665	-25	5	-0.93	172843605	64981	95.70	2670	2710	2640	3495	1885	2690	2659.91	1.47	-1207	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	594	-38.62	1.13	12	0.29	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	3040	-12.34	20250103	2560	4.10	20250203	4000	-33.38	20240802	2255	18.18	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
108	20250211	140126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2645	-45	5	-1.67	155960115	58630	86.35	2670	2710	2640	3495	1885	2690	2660.07	1.47	519	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	589	-38.33	1.12	12	0.26	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	3040	-12.99	20250103	2560	3.32	20250203	4000	-33.88	20240802	2255	17.29	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
109	20250211	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2660	-30	5	-1.12	140983870	52979	78.02	2670	2710	2640	3495	1885	2690	2661.13	1.47	1427	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	593	-38.55	1.13	12	0.24	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	3040	-12.50	20250103	2560	3.91	20250203	4000	-33.50	20240802	2255	17.96	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
110	20250211	120125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2650	-40	5	-1.49	125236035	47042	69.28	2670	2710	2640	3495	1885	2690	2662.22	1.47	1456	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	591	-38.41	1.13	12	0.21	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	3040	-12.83	20250103	2560	3.52	20250203	4000	-33.75	20240802	2255	17.52	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
111	20250211	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2655	-35	5	-1.30	110092040	41342	60.89	2670	2710	2640	3495	1885	2690	2662.96	1.47	1010	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	592	-38.48	1.13	12	0.19	-69.00	2352.00	4000	20240802	-33.62	2255	20240708	17.74	3040	-12.66	20250103	2560	3.71	20250203	4000	-33.62	20240802	2255	17.74	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
112	20250211	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2680	-10	5	-0.37	56188910	21054	31.01	2670	2710	2640	3495	1885	2690	2668.80	1.47	121	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	597	-38.84	1.14	12	0.09	-69.00	2352.00	4000	20240802	-33.00	2255	20240708	18.85	3040	-11.84	20250103	2560	4.69	20250203	4000	-33.00	20240802	2255	18.85	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
113	20250211	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	20	2	0.74	6378970	2389	3.52	2670	2710	2670	3495	1885	2690	2670.14	1.47	462	2773	2731	2708	2666	2643	2720	2655	111	805	500	1660	5	1	22283636	604	-39.28	1.15	12	0.01	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.22	N	001840	500	111 억	326831	N	N	N	N
114	20250210	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2690	-20	5	-0.74	183779115	67899	85.20	2750	2750	2685	3520	1900	2710	2706.66	1.42	10644	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	599	-38.99	1.14	12	0.30	-69.00	2352.00	4000	20240802	-32.75	2255	20240708	19.29	3040	-11.51	20250103	2560	5.08	20250203	4000	-32.75	20240802	2255	19.29	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
115	20250210	150125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2695	-15	5	-0.55	159284190	58796	73.77	2750	2750	2685	3520	1900	2710	2709.10	1.42	12502	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	601	-39.06	1.15	12	0.26	-69.00	2352.00	4000	20240802	-32.62	2255	20240708	19.51	3040	-11.35	20250103	2560	5.27	20250203	4000	-32.62	20240802	2255	19.51	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
116	20250210	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2705	-5	5	-0.18	140449130	51820	65.02	2750	2750	2685	3520	1900	2710	2710.33	1.42	13706	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	603	-39.20	1.15	12	0.23	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	3040	-11.02	20250103	2560	5.66	20250203	4000	-32.38	20240802	2255	19.96	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
117	20250210	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2705	-5	5	-0.18	128611595	47444	59.53	2750	2750	2685	3520	1900	2710	2710.81	1.42	14510	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	603	-39.20	1.15	12	0.21	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	3040	-11.02	20250103	2560	5.66	20250203	4000	-32.38	20240802	2255	19.96	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
118	20250210	120125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2705	-5	5	-0.18	128346275	47346	59.41	2750	2750	2685	3520	1900	2710	2710.82	1.42	14558	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	603	-39.20	1.15	12	0.21	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	3040	-11.02	20250103	2560	5.66	20250203	4000	-32.38	20240802	2255	19.96	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
119	20250210	110124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2715	5	2	0.18	78119810	28802	36.14	2750	2750	2685	3520	1900	2710	2712.31	1.42	7809	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	605	-39.35	1.15	12	0.13	-69.00	2352.00	4000	20240802	-32.12	2255	20240708	20.40	3040	-10.69	20250103	2560	6.05	20250203	4000	-32.12	20240802	2255	20.40	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
120	20250210	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	10	2	0.37	53855690	19853	24.91	2750	2750	2685	3520	1900	2710	2712.72	1.42	7963	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	606	-39.42	1.16	12	0.09	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
121	20250210	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	30	2	1.11	3517310	1285	1.61	2750	2750	2715	3520	1900	2710	2737.21	1.42	-399	2796	2752	2726	2682	2656	2740	2670	111	810	500	1680	5	1	22283636	611	-39.71	1.16	12	0.01	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.21	N	001840	500	111 억	316188	N	N	N	N
122	20250207	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	-30	5	-1.09	216764465	79501	33.95	2740	2770	2700	3560	1920	2740	2726.56	1.43	-2094	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	604	-39.28	1.15	12	0.36	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
123	20250207	150125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2710	-30	5	-1.09	199233860	73037	31.19	2740	2770	2700	3560	1920	2740	2727.85	1.43	-5644	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	604	-39.28	1.15	12	0.33	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	3040	-10.86	20250103	2560	5.86	20250203	4000	-32.25	20240802	2255	20.18	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
124	20250207	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2720	-20	5	-0.73	157028420	57525	24.57	2740	2770	2700	3560	1920	2740	2729.74	1.43	-15580	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	606	-39.42	1.16	12	0.26	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	3040	-10.53	20250103	2560	6.25	20250203	4000	-32.00	20240802	2255	20.62	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
125	20250207	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2705	-35	5	-1.28	112689090	41245	17.61	2740	2770	2700	3560	1920	2740	2732.19	1.43	-15936	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	603	-39.20	1.15	12	0.19	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	3040	-11.02	20250103	2560	5.66	20250203	4000	-32.38	20240802	2255	19.96	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
126	20250207	120125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2725	-15	5	-0.55	105519850	38596	16.48	2740	2770	2700	3560	1920	2740	2733.96	1.43	-16725	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	607	-39.49	1.16	12	0.17	-69.00	2352.00	4000	20240802	-31.88	2255	20240708	20.84	3040	-10.36	20250103	2560	6.45	20250203	4000	-31.88	20240802	2255	20.84	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
127	20250207	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2715	-25	5	-0.91	86471505	31562	13.48	2740	2770	2710	3560	1920	2740	2739.73	1.43	-14503	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	605	-39.35	1.15	12	0.14	-69.00	2352.00	4000	20240802	-32.12	2255	20240708	20.40	3040	-10.69	20250103	2560	6.05	20250203	4000	-32.12	20240802	2255	20.40	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
128	20250207	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	0	3	0.00	78913415	28783	12.29	2740	2770	2720	3560	1920	2740	2741.67	1.43	-13043	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	611	-39.71	1.16	12	0.13	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
129	20250207	090125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2765	25	2	0.91	25524155	9312	3.98	2740	2765	2740	3560	1920	2740	2741.00	1.43	-3240	2896	2817	2751	2672	2606	2857	2712	111	820	500	1690	5	1	22283636	616	-40.07	1.18	12	0.04	-69.00	2352.00	4000	20240802	-30.88	2255	20240708	22.62	3040	-9.05	20250103	2560	8.01	20250203	4000	-30.88	20240802	2255	22.62	20240708	1.21	N	001840	500	111 억	318014	N	N	N	N
130	20250206	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	70	2	2.62	646330320	233328	583.47	2685	2830	2685	3470	1870	2670	2770.07	1.38	10643	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	611	-39.71	1.16	12	1.05	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
131	20250206	150124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	70	2	2.62	626997785	226273	565.82	2685	2830	2685	3470	1870	2670	2770.98	1.38	10945	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	611	-39.71	1.16	12	1.02	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
132	20250206	140124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2750	80	2	3.00	594609780	214468	536.30	2685	2830	2685	3470	1870	2670	2772.49	1.38	16429	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	613	-39.86	1.17	12	0.96	-69.00	2352.00	4000	20240802	-31.25	2255	20240708	21.95	3040	-9.54	20250103	2560	7.42	20250203	4000	-31.25	20240802	2255	21.95	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
133	20250206	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2740	70	2	2.62	536310055	193126	482.94	2685	2830	2685	3470	1870	2670	2777.00	1.38	10219	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	611	-39.71	1.16	12	0.87	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	3040	-9.87	20250103	2560	7.03	20250203	4000	-31.50	20240802	2255	21.51	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
134	20250206	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2770	100	2	3.75	457224950	164495	411.34	2685	2830	2685	3470	1870	2670	2779.57	1.38	9235	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	617	-40.14	1.18	12	0.74	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	3040	-8.88	20250103	2560	8.20	20250203	4000	-30.75	20240802	2255	22.84	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
135	20250206	110122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	120	2	4.49	339219540	122314	305.86	2685	2830	2685	3470	1870	2670	2773.35	1.38	3990	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	622	-40.43	1.19	12	0.55	-69.00	2352.00	4000	20240802	-30.25	2255	20240708	23.73	3040	-8.22	20250103	2560	8.98	20250203	4000	-30.25	20240802	2255	23.73	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
136	20250206	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2745	75	2	2.81	117049470	42676	106.72	2685	2795	2685	3470	1870	2670	2742.75	1.38	2595	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	612	-39.78	1.17	12	0.19	-69.00	2352.00	4000	20240802	-31.38	2255	20240708	21.73	3040	-9.70	20250103	2560	7.23	20250203	4000	-31.38	20240802	2255	21.73	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
137	20250206	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2685	15	2	0.56	134250	50	0.13	2685	2685	2685	3470	1870	2670	2685.00	1.38	0	2770	2720	2675	2625	2580	2745	2650	111	800	500	1650	5	1	22283636	598	-38.91	1.14	12	0.00	-69.00	2352.00	4000	20240802	-32.88	2255	20240708	19.07	3040	-11.68	20250103	2560	4.88	20250203	4000	-32.88	20240802	2255	19.07	20240708	1.21	N	001840	500	111 억	307870	N	N	N	N
138	20250205	160123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2670	20	2	0.75	107297265	39978	48.38	2630	2725	2630	3445	1855	2650	2683.91	1.45	-14596	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	595	-38.70	1.14	12	0.18	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	3040	-12.17	20250103	2560	4.30	20250203	4000	-33.25	20240802	2255	18.40	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
139	20250205	150123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2670	20	2	0.75	102402360	38146	46.17	2630	2725	2630	3445	1855	2650	2684.48	1.45	-13908	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	595	-38.70	1.14	12	0.17	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	3040	-12.17	20250103	2560	4.30	20250203	4000	-33.25	20240802	2255	18.40	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
140	20250205	140123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2685	35	2	1.32	95920040	35723	43.23	2630	2725	2630	3445	1855	2650	2685.11	1.45	-14091	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	598	-38.91	1.14	12	0.16	-69.00	2352.00	4000	20240802	-32.88	2255	20240708	19.07	3040	-11.68	20250103	2560	4.88	20250203	4000	-32.88	20240802	2255	19.07	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
141	20250205	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2685	35	2	1.32	82030830	30534	36.95	2630	2725	2630	3445	1855	2650	2686.54	1.45	-13511	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	598	-38.91	1.14	12	0.14	-69.00	2352.00	4000	20240802	-32.88	2255	20240708	19.07	3040	-11.68	20250103	2560	4.88	20250203	4000	-32.88	20240802	2255	19.07	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
142	20250205	120123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2675	25	2	0.94	72026530	26809	32.45	2630	2725	2630	3445	1855	2650	2686.65	1.45	-12927	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	596	-38.77	1.14	12	0.12	-69.00	2352.00	4000	20240802	-33.12	2255	20240708	18.63	3040	-12.01	20250103	2560	4.49	20250203	4000	-33.12	20240802	2255	18.63	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
143	20250205	110122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2680	30	2	1.13	67039015	24950	30.20	2630	2725	2630	3445	1855	2650	2686.93	1.45	-12233	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	597	-38.84	1.14	12	0.11	-69.00	2352.00	4000	20240802	-33.00	2255	20240708	18.85	3040	-11.84	20250103	2560	4.69	20250203	4000	-33.00	20240802	2255	18.85	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
144	20250205	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2675	25	2	0.94	61462290	22864	27.67	2630	2725	2630	3445	1855	2650	2688.17	1.45	-11148	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	596	-38.77	1.14	12	0.10	-69.00	2352.00	4000	20240802	-33.12	2255	20240708	18.63	3040	-12.01	20250103	2560	4.49	20250203	4000	-33.12	20240802	2255	18.63	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
145	20250205	090124	57	100.00	KOSDAQ		건설	N	N	N	N	N	2665	15	2	0.57	712135	270	0.33	2630	2665	2630	3445	1855	2650	2637.54	1.45	75	2753	2701	2638	2586	2523	2727	2612	111	795	500	1640	5	1	22283636	594	-38.62	1.13	12	0.00	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	3040	-12.34	20250103	2560	4.10	20250203	4000	-33.38	20240802	2255	18.18	20240708	1.26	N	001840	500	111 억	322466	N	N	N	N
146	20250204	160122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2650	75	2	2.91	217666700	82294	60.75	2580	2690	2575	3345	1805	2575	2644.99	1.52	-16226	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	591	-38.41	1.13	12	0.37	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	3040	-12.83	20250103	2560	3.52	20250203	4000	-33.75	20240802	2255	17.52	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
147	20250204	150123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2660	85	2	3.30	179963500	68125	50.29	2580	2670	2575	3345	1805	2575	2641.67	1.52	-16749	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	593	-38.55	1.13	12	0.31	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	3040	-12.50	20250103	2560	3.91	20250203	4000	-33.50	20240802	2255	17.96	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
148	20250204	140122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2640	65	2	2.52	120109470	45414	33.53	2580	2670	2575	3345	1805	2575	2644.77	1.52	-11853	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	588	-38.26	1.12	12	0.20	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	3040	-13.16	20250103	2560	3.12	20250203	4000	-34.00	20240802	2255	17.07	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
149	20250204	130123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2665	90	2	3.50	106105445	40120	29.62	2580	2670	2575	3345	1805	2575	2644.70	1.52	-10679	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	594	-38.62	1.13	12	0.18	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	3040	-12.34	20250103	2560	4.10	20250203	4000	-33.38	20240802	2255	18.18	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
150	20250204	120122	57	100.00	KOSDAQ		건설	N	N	N	N	N	2670	95	2	3.69	102403325	38724	28.59	2580	2670	2575	3345	1805	2575	2644.44	1.52	-9707	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	595	-38.70	1.14	12	0.17	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	3040	-12.17	20250103	2560	4.30	20250203	4000	-33.25	20240802	2255	18.40	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
151	20250204	110121	57	100.00	KOSDAQ		건설	N	N	N	N	N	2640	65	2	2.52	45324105	17228	12.72	2580	2670	2575	3345	1805	2575	2630.84	1.52	-2051	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	588	-38.26	1.12	12	0.08	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	3040	-13.16	20250103	2560	3.12	20250203	4000	-34.00	20240802	2255	17.07	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
152	20250204	100123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2650	75	2	2.91	31025145	11832	8.73	2580	2670	2575	3345	1805	2575	2622.14	1.52	589	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	591	-38.41	1.13	12	0.05	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	3040	-12.83	20250103	2560	3.52	20250203	4000	-33.75	20240802	2255	17.52	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N
153	20250204	090123	57	100.00	KOSDAQ		건설	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	1.52	0	2711	2642	2601	2532	2491	2622	2512	111	770	500	1590	5	1	22283636	574	-37.32	1.09	12	0.00	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	3040	-15.30	20250103	2560	0.59	20250203	4000	-35.62	20240802	2255	14.19	20240708	1.30	N	001840	500	111 억	338600	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History