KissMeData/035890/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160446	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1555	-21	5	-1.33	267543120	172691	135.01	1576	1576	1533	2045	1104	1576	1549.26	4.42	-40893	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3574	2.53	0.40	12	0.08	615.00	3860.00	1680	20241218	-7.44	1190	20240805	30.67	1664	-6.55	20250114	1462	6.36	20250205	1680	-7.44	20241218	1190	30.67	20240805	0.13	N	035890	500	1149 억	10168618	N	N	56	N	N
3	20250228	150448	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1546	-30	5	-1.90	226385862	146031	114.17	1576	1576	1533	2045	1104	1576	1550.26	4.42	-37085	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3553	2.51	0.40	12	0.06	615.00	3860.00	1680	20241218	-7.98	1190	20240805	29.92	1664	-7.09	20250114	1462	5.75	20250205	1680	-7.98	20241218	1190	29.92	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
4	20250228	140449	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1549	-27	5	-1.71	154771037	99726	77.97	1576	1576	1533	2045	1104	1576	1551.96	4.42	-23525	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3560	2.52	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.80	1190	20240805	30.17	1664	-6.91	20250114	1462	5.95	20250205	1680	-7.80	20241218	1190	30.17	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
5	20250228	130448	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1549	-27	5	-1.71	139767747	90044	70.40	1576	1576	1533	2045	1104	1576	1552.22	4.42	-24085	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3560	2.52	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.80	1190	20240805	30.17	1664	-6.91	20250114	1462	5.95	20250205	1680	-7.80	20241218	1190	30.17	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
6	20250228	120445	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1551	-25	5	-1.59	133458622	85979	67.22	1576	1576	1533	2045	1104	1576	1552.22	4.42	-24113	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3564	2.52	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.68	1190	20240805	30.34	1664	-6.79	20250114	1462	6.09	20250205	1680	-7.68	20241218	1190	30.34	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
7	20250228	110445	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1556	-20	5	-1.27	102128649	65761	51.41	1576	1576	1533	2045	1104	1576	1553.03	4.42	-21271	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3576	2.53	0.40	12	0.03	615.00	3860.00	1680	20241218	-7.38	1190	20240805	30.76	1664	-6.49	20250114	1462	6.43	20250205	1680	-7.38	20241218	1190	30.76	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
8	20250228	100445	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1543	-33	5	-2.09	74498392	47908	37.45	1576	1576	1533	2045	1104	1576	1555.03	4.42	-14409	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3546	2.51	0.40	12	0.02	615.00	3860.00	1680	20241218	-8.15	1190	20240805	29.66	1664	-7.27	20250114	1462	5.54	20250205	1680	-8.15	20241218	1190	29.66	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
9	20250228	090447	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1574	-2	5	-0.13	13359864	8484	6.63	1576	1576	1562	2045	1104	1576	1574.71	4.42	-3323	1592	1583	1575	1566	1558	1580	1563	1149	469	500	1160	1	1	229808457	3617	2.56	0.41	12	0.00	615.00	3860.00	1680	20241218	-6.31	1190	20240805	32.27	1664	-5.41	20250114	1462	7.66	20250205	1680	-6.31	20241218	1190	32.27	20240805	0.13	N	035890	500	1149 억	10168618	N	N	739	N	N
10	20250227	160444	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1576	-6	5	-0.38	198640334	126272	69.45	1582	1584	1567	2055	1108	1582	1573.11	4.45	-48477	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3622	2.56	0.41	12	0.05	615.00	3860.00	1680	20241218	-6.19	1190	20240805	32.44	1664	-5.29	20250114	1462	7.80	20250205	1680	-6.19	20241218	1190	32.44	20240805	0.12	N	035890	500	1149 억	10217062	N	N	739	N	N
11	20250227	150442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1573	-9	5	-0.57	180375632	114662	63.06	1582	1584	1567	2055	1108	1582	1573.11	4.45	-44903	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3615	2.56	0.41	12	0.05	615.00	3860.00	1680	20241218	-6.37	1190	20240805	32.18	1664	-5.47	20250114	1462	7.59	20250205	1680	-6.37	20241218	1190	32.18	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
12	20250227	140443	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1571	-11	5	-0.70	147316183	93640	51.50	1582	1584	1567	2055	1108	1582	1573.22	4.45	-38593	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3610	2.55	0.41	12	0.04	615.00	3860.00	1680	20241218	-6.49	1190	20240805	32.02	1664	-5.59	20250114	1462	7.46	20250205	1680	-6.49	20241218	1190	32.02	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
13	20250227	130442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1575	-7	5	-0.44	136209238	86578	47.62	1582	1584	1567	2055	1108	1582	1573.25	4.45	-38175	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3619	2.56	0.41	12	0.04	615.00	3860.00	1680	20241218	-6.25	1190	20240805	32.35	1664	-5.35	20250114	1462	7.73	20250205	1680	-6.25	20241218	1190	32.35	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
14	20250227	120441	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1568	-14	5	-0.88	124281991	78981	43.44	1582	1584	1568	2055	1108	1582	1573.57	4.45	-36083	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3603	2.55	0.41	12	0.03	615.00	3860.00	1680	20241218	-6.67	1190	20240805	31.76	1664	-5.77	20250114	1462	7.25	20250205	1680	-6.67	20241218	1190	31.76	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
15	20250227	110446	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1573	-9	5	-0.57	79209143	50283	27.66	1582	1584	1572	2055	1108	1582	1575.27	4.45	-20934	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3615	2.56	0.41	12	0.02	615.00	3860.00	1680	20241218	-6.37	1190	20240805	32.18	1664	-5.47	20250114	1462	7.59	20250205	1680	-6.37	20241218	1190	32.18	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
16	20250227	100458	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1575	-7	5	-0.44	51018066	32373	17.80	1582	1584	1574	2055	1108	1582	1575.94	4.45	-16487	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3619	2.56	0.41	12	0.01	615.00	3860.00	1680	20241218	-6.25	1190	20240805	32.35	1664	-5.35	20250114	1462	7.73	20250205	1680	-6.25	20241218	1190	32.35	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
17	20250227	090456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1584	2	2	0.13	1188099	751	0.41	1582	1584	1582	2055	1108	1582	1582.02	4.45	579	1604	1593	1575	1564	1546	1598	1569	1149	473	500	1170	1	1	229808457	3640	2.58	0.41	12	0.00	615.00	3860.00	1680	20241218	-5.71	1190	20240805	33.11	1664	-4.81	20250114	1462	8.34	20250205	1680	-5.71	20241218	1190	33.11	20240805	0.12	N	035890	500	1149 억	10217062	N	N	2	N	N
18	20250226	160442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1582	6	2	0.38	286293856	181567	61.38	1557	1586	1557	2045	1104	1576	1576.80	4.45	-10591	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3636	2.57	0.41	12	0.08	615.00	3860.00	1680	20241218	-5.83	1190	20240805	32.94	1664	-4.93	20250114	1462	8.21	20250205	1680	-5.83	20241218	1190	32.94	20240805	0.15	N	035890	500	1149 억	10219879	N	N	2	N	N
19	20250226	150444	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1580	4	2	0.25	268364611	170219	57.54	1557	1586	1557	2045	1104	1576	1576.59	4.45	-8966	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3631	2.57	0.41	12	0.07	615.00	3860.00	1680	20241218	-5.95	1190	20240805	32.77	1664	-5.05	20250114	1462	8.07	20250205	1680	-5.95	20241218	1190	32.77	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
20	20250226	140443	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1577	1	2	0.06	250534794	158931	53.73	1557	1586	1557	2045	1104	1576	1576.38	4.45	-7775	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3624	2.56	0.41	12	0.07	615.00	3860.00	1680	20241218	-6.13	1190	20240805	32.52	1664	-5.23	20250114	1462	7.87	20250205	1680	-6.13	20241218	1190	32.52	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
21	20250226	130442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1573	-3	5	-0.19	214260810	135928	45.95	1557	1586	1557	2045	1104	1576	1576.29	4.45	-3626	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3615	2.56	0.41	12	0.06	615.00	3860.00	1680	20241218	-6.37	1190	20240805	32.18	1664	-5.47	20250114	1462	7.59	20250205	1680	-6.37	20241218	1190	32.18	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
22	20250226	120443	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1577	1	2	0.06	168910569	107159	36.23	1557	1586	1557	2045	1104	1576	1576.27	4.45	8508	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3624	2.56	0.41	12	0.05	615.00	3860.00	1680	20241218	-6.13	1190	20240805	32.52	1664	-5.23	20250114	1462	7.87	20250205	1680	-6.13	20241218	1190	32.52	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
23	20250226	110442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1579	3	2	0.19	130897154	83059	28.08	1557	1586	1557	2045	1104	1576	1575.95	4.45	9959	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3629	2.57	0.41	12	0.04	615.00	3860.00	1680	20241218	-6.01	1190	20240805	32.69	1664	-5.11	20250114	1462	8.00	20250205	1680	-6.01	20241218	1190	32.69	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
24	20250226	100442	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1575	-1	5	-0.06	98425613	62488	21.12	1557	1586	1557	2045	1104	1576	1575.08	4.45	8885	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3619	2.56	0.41	12	0.03	615.00	3860.00	1680	20241218	-6.25	1190	20240805	32.35	1664	-5.35	20250114	1462	7.73	20250205	1680	-6.25	20241218	1190	32.35	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
25	20250226	090445	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1569	-7	5	-0.44	14405887	9218	3.12	1557	1570	1557	2045	1104	1576	1559.14	4.45	350	1596	1585	1579	1568	1562	1583	1566	1149	469	500	1160	1	1	229808457	3606	2.55	0.41	12	0.00	615.00	3860.00	1680	20241218	-6.61	1190	20240805	31.85	1664	-5.71	20250114	1462	7.32	20250205	1680	-6.61	20241218	1190	31.85	20240805	0.15	N	035890	500	1149 억	10219879	N	N	0	N	N
26	20250225	160440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1576	-7	5	-0.44	463867832	293717	71.00	1582	1590	1573	2055	1109	1583	1579.30	4.46	-67045	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3622	2.56	0.41	12	0.13	615.00	3860.00	1680	20241218	-6.19	1190	20240805	32.44	1664	-5.29	20250114	1462	7.80	20250205	1680	-6.19	20241218	1190	32.44	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
27	20250225	150440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1576	-7	5	-0.44	406599786	257377	62.22	1582	1590	1573	2055	1109	1583	1579.78	4.46	-51729	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3622	2.56	0.41	12	0.11	615.00	3860.00	1680	20241218	-6.19	1190	20240805	32.44	1664	-5.29	20250114	1462	7.80	20250205	1680	-6.19	20241218	1190	32.44	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
28	20250225	140440	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1578	-5	5	-0.32	289723914	183303	44.31	1582	1590	1573	2055	1109	1583	1580.57	4.46	-4656	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3626	2.57	0.41	12	0.08	615.00	3860.00	1680	20241218	-6.07	1190	20240805	32.61	1664	-5.17	20250114	1462	7.93	20250205	1680	-6.07	20241218	1190	32.61	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
29	20250225	130441	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1580	-3	5	-0.19	258542830	163553	39.54	1582	1590	1573	2055	1109	1583	1580.79	4.46	9003	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3631	2.57	0.41	12	0.07	615.00	3860.00	1680	20241218	-5.95	1190	20240805	32.77	1664	-5.05	20250114	1462	8.07	20250205	1680	-5.95	20241218	1190	32.77	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
30	20250225	120439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1577	-6	5	-0.38	231392589	146333	35.37	1582	1590	1573	2055	1109	1583	1581.27	4.46	17107	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3624	2.56	0.41	12	0.06	615.00	3860.00	1680	20241218	-6.13	1190	20240805	32.52	1664	-5.23	20250114	1462	7.87	20250205	1680	-6.13	20241218	1190	32.52	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
31	20250225	110439	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1587	4	2	0.25	131190080	82899	20.04	1582	1590	1573	2055	1109	1583	1582.53	4.46	17598	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3647	2.58	0.41	12	0.04	615.00	3860.00	1680	20241218	-5.54	1190	20240805	33.36	1664	-4.63	20250114	1462	8.55	20250205	1680	-5.54	20241218	1190	33.36	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
32	20250225	100438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1578	-5	5	-0.32	77985038	49276	11.91	1582	1589	1573	2055	1109	1583	1582.62	4.46	-663	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3626	2.57	0.41	12	0.02	615.00	3860.00	1680	20241218	-6.07	1190	20240805	32.61	1664	-5.17	20250114	1462	7.93	20250205	1680	-6.07	20241218	1190	32.61	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
33	20250225	090441	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1583	0	3	0.00	33316359	21059	5.09	1582	1584	1573	2055	1109	1583	1582.05	4.46	-1096	1610	1596	1573	1559	1536	1603	1566	1149	472	500	1170	1	1	229808457	3638	2.57	0.41	12	0.01	615.00	3860.00	1680	20241218	-5.77	1190	20240805	33.03	1664	-4.87	20250114	1462	8.28	20250205	1680	-5.77	20241218	1190	33.03	20240805	0.16	N	035890	500	1149 억	10246203	N	N	251	N	N
34	20250224	160437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1583	2	2	0.13	647822400	412305	197.70	1577	1587	1550	2055	1107	1581	1571.22	4.42	81321	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3638	2.57	0.41	12	0.18	615.00	3860.00	1680	20241218	-5.77	1190	20240805	33.03	1664	-4.87	20250114	1462	8.28	20250205	1680	-5.77	20241218	1190	33.03	20240805	0.17	N	035890	500	1149 억	10164234	N	N	251	N	N
35	20250224	150437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1580	-1	5	-0.06	635642839	404603	194.00	1577	1587	1550	2055	1107	1581	1571.03	4.42	83990	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3631	2.57	0.41	12	0.18	615.00	3860.00	1680	20241218	-5.95	1190	20240805	32.77	1664	-5.05	20250114	1462	8.07	20250205	1680	-5.95	20241218	1190	32.77	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
36	20250224	140436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1575	-6	5	-0.38	609810277	388257	186.17	1577	1587	1550	2055	1107	1581	1570.64	4.42	82133	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3619	2.56	0.41	12	0.17	615.00	3860.00	1680	20241218	-6.25	1190	20240805	32.35	1664	-5.35	20250114	1462	7.73	20250205	1680	-6.25	20241218	1190	32.35	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
37	20250224	130437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1579	-2	5	-0.13	549575747	349973	167.81	1577	1587	1550	2055	1107	1581	1570.34	4.42	73034	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3629	2.57	0.41	12	0.15	615.00	3860.00	1680	20241218	-6.01	1190	20240805	32.69	1664	-5.11	20250114	1462	8.00	20250205	1680	-6.01	20241218	1190	32.69	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
38	20250224	120436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1573	-8	5	-0.51	500608240	318858	152.89	1577	1587	1550	2055	1107	1581	1570.00	4.42	66229	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3615	2.56	0.41	12	0.14	615.00	3860.00	1680	20241218	-6.37	1190	20240805	32.18	1664	-5.47	20250114	1462	7.59	20250205	1680	-6.37	20241218	1190	32.18	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
39	20250224	110434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1570	-11	5	-0.70	326733115	208041	99.75	1577	1587	1550	2055	1107	1581	1570.52	4.42	14492	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3608	2.55	0.41	12	0.09	615.00	3860.00	1680	20241218	-6.55	1190	20240805	31.93	1664	-5.65	20250114	1462	7.39	20250205	1680	-6.55	20241218	1190	31.93	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
40	20250224	100434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1571	-10	5	-0.63	127829699	81469	39.06	1577	1580	1550	2055	1107	1581	1569.06	4.42	4488	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3610	2.55	0.41	12	0.04	615.00	3860.00	1680	20241218	-6.49	1190	20240805	32.02	1664	-5.59	20250114	1462	7.46	20250205	1680	-6.49	20241218	1190	32.02	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
41	20250224	090437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1575	-6	5	-0.38	14479389	9243	4.43	1577	1580	1550	2055	1107	1581	1566.52	4.42	-596	1603	1592	1572	1561	1541	1597	1566	1149	474	500	1160	1	1	229808457	3619	2.56	0.41	12	0.00	615.00	3860.00	1680	20241218	-6.25	1190	20240805	32.35	1664	-5.35	20250114	1462	7.73	20250205	1680	-6.25	20241218	1190	32.35	20240805	0.17	N	035890	500	1149 억	10164234	N	N	34	N	N
42	20250221	160434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1581	24	2	1.54	326627845	208008	184.97	1559	1583	1552	2020	1090	1557	1570.21	4.41	28695	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3633	2.57	0.41	12	0.09	615.00	3860.00	1680	20241218	-5.89	1190	20240805	32.86	1664	-4.99	20250114	1462	8.14	20250205	1680	-5.89	20241218	1190	32.86	20240805	0.15	N	035890	500	1149 억	10136188	N	N	34	N	N
43	20250221	150436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1577	20	2	1.28	317604096	202297	179.89	1559	1583	1552	2020	1090	1557	1569.99	4.41	29684	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3624	2.56	0.41	12	0.09	615.00	3860.00	1680	20241218	-6.13	1190	20240805	32.52	1664	-5.23	20250114	1462	7.87	20250205	1680	-6.13	20241218	1190	32.52	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
44	20250221	140435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1576	19	2	1.22	294559695	187692	166.91	1559	1583	1552	2020	1090	1557	1569.38	4.41	32384	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3622	2.56	0.41	12	0.08	615.00	3860.00	1680	20241218	-6.19	1190	20240805	32.44	1664	-5.29	20250114	1462	7.80	20250205	1680	-6.19	20241218	1190	32.44	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
45	20250221	130434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1578	21	2	1.35	288026727	183545	163.22	1559	1583	1552	2020	1090	1557	1569.24	4.41	33032	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3626	2.57	0.41	12	0.08	615.00	3860.00	1680	20241218	-6.07	1190	20240805	32.61	1664	-5.17	20250114	1462	7.93	20250205	1680	-6.07	20241218	1190	32.61	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
46	20250221	120435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1573	16	2	1.03	205252169	131065	116.55	1559	1575	1552	2020	1090	1557	1566.03	4.41	26752	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3615	2.56	0.41	12	0.06	615.00	3860.00	1680	20241218	-6.37	1190	20240805	32.18	1664	-5.47	20250114	1462	7.59	20250205	1680	-6.37	20241218	1190	32.18	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
47	20250221	110433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1569	12	2	0.77	155241484	99283	88.29	1559	1573	1552	2020	1090	1557	1563.63	4.41	14703	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3606	2.55	0.41	12	0.04	615.00	3860.00	1680	20241218	-6.61	1190	20240805	31.85	1664	-5.71	20250114	1462	7.32	20250205	1680	-6.61	20241218	1190	31.85	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
48	20250221	100434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1563	6	2	0.39	102312957	65545	58.29	1559	1567	1552	2020	1090	1557	1560.96	4.41	2735	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3592	2.54	0.40	12	0.03	615.00	3860.00	1680	20241218	-6.96	1190	20240805	31.34	1664	-6.07	20250114	1462	6.91	20250205	1680	-6.96	20241218	1190	31.34	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
49	20250221	090434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1558	1	2	0.06	11335066	7276	6.47	1559	1559	1552	2020	1090	1557	1557.87	4.41	-5214	1565	1560	1554	1549	1543	1563	1552	1149	463	500	1150	1	1	229808457	3580	2.53	0.40	12	0.00	615.00	3860.00	1680	20241218	-7.26	1190	20240805	30.92	1664	-6.37	20250114	1462	6.57	20250205	1680	-7.26	20241218	1190	30.92	20240805	0.15	N	035890	500	1149 억	10136188	N	N	156	N	N
50	20250220	160432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1557	5	2	0.32	172662236	111037	68.19	1556	1559	1548	2015	1087	1552	1555.00	4.40	12589	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3578	2.53	0.40	12	0.05	615.00	3860.00	1680	20241218	-7.32	1190	20240805	30.84	1664	-6.43	20250114	1462	6.50	20250205	1680	-7.32	20241218	1190	30.84	20240805	0.16	N	035890	500	1149 억	10122745	N	N	156	N	N
51	20250220	150433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1555	3	2	0.19	127043506	81731	50.19	1556	1559	1548	2015	1087	1552	1554.41	4.40	12953	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3574	2.53	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.44	1190	20240805	30.67	1664	-6.55	20250114	1462	6.36	20250205	1680	-7.44	20241218	1190	30.67	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
52	20250220	140434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1554	2	2	0.13	118307144	76112	46.74	1556	1559	1548	2015	1087	1552	1554.38	4.40	12493	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3571	2.53	0.40	12	0.03	615.00	3860.00	1680	20241218	-7.50	1190	20240805	30.59	1664	-6.61	20250114	1462	6.29	20250205	1680	-7.50	20241218	1190	30.59	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
53	20250220	130432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1553	1	2	0.06	105139169	67635	41.54	1556	1559	1548	2015	1087	1552	1554.51	4.40	14198	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3569	2.53	0.40	12	0.03	615.00	3860.00	1680	20241218	-7.56	1190	20240805	30.50	1664	-6.67	20250114	1462	6.22	20250205	1680	-7.56	20241218	1190	30.50	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
54	20250220	120432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1553	1	2	0.06	81104922	52181	32.04	1556	1559	1548	2015	1087	1552	1554.30	4.40	6946	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3569	2.53	0.40	12	0.02	615.00	3860.00	1680	20241218	-7.56	1190	20240805	30.50	1664	-6.67	20250114	1462	6.22	20250205	1680	-7.56	20241218	1190	30.50	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
55	20250220	110432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1554	2	2	0.13	67084994	43167	26.51	1556	1559	1548	2015	1087	1552	1554.08	4.40	1424	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3571	2.53	0.40	12	0.02	615.00	3860.00	1680	20241218	-7.50	1190	20240805	30.59	1664	-6.61	20250114	1462	6.29	20250205	1680	-7.50	20241218	1190	30.59	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
56	20250220	100432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1554	2	2	0.13	48444744	31158	19.13	1556	1559	1548	2015	1087	1552	1554.81	4.40	392	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3571	2.53	0.40	12	0.01	615.00	3860.00	1680	20241218	-7.50	1190	20240805	30.59	1664	-6.61	20250114	1462	6.29	20250205	1680	-7.50	20241218	1190	30.59	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
57	20250220	090433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1555	3	2	0.19	1011341	650	0.40	1556	1556	1552	2015	1087	1552	1555.91	4.40	-175	1564	1558	1549	1543	1534	1561	1546	1149	463	500	1140	1	1	229808457	3574	2.53	0.40	12	0.00	615.00	3860.00	1680	20241218	-7.44	1190	20240805	30.67	1664	-6.55	20250114	1462	6.36	20250205	1680	-7.44	20241218	1190	30.67	20240805	0.16	N	035890	500	1149 억	10122745	N	N	30	N	N
58	20250219	160431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1552	3	2	0.19	251712510	162340	149.13	1549	1555	1540	2010	1085	1549	1550.53	4.40	11745	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3567	2.52	0.40	12	0.07	615.00	3860.00	1680	20241218	-7.62	1190	20240805	30.42	1664	-6.73	20250114	1462	6.16	20250205	1680	-7.62	20241218	1190	30.42	20240805	0.17	N	035890	500	1149 억	10111124	N	N	30	N	N
59	20250219	150432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1554	5	2	0.32	233906419	150868	138.59	1549	1555	1540	2010	1085	1549	1550.40	4.40	13081	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3571	2.53	0.40	12	0.07	615.00	3860.00	1680	20241218	-7.50	1190	20240805	30.59	1664	-6.61	20250114	1462	6.29	20250205	1680	-7.50	20241218	1190	30.59	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
60	20250219	140430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1552	3	2	0.19	195283457	126000	115.75	1549	1555	1540	2010	1085	1549	1549.87	4.40	11187	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3567	2.52	0.40	12	0.05	615.00	3860.00	1680	20241218	-7.62	1190	20240805	30.42	1664	-6.73	20250114	1462	6.16	20250205	1680	-7.62	20241218	1190	30.42	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
61	20250219	130430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1551	2	2	0.13	139269675	89916	82.60	1549	1555	1540	2010	1085	1549	1548.89	4.40	4611	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3564	2.52	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.68	1190	20240805	30.34	1664	-6.79	20250114	1462	6.09	20250205	1680	-7.68	20241218	1190	30.34	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
62	20250219	120430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1552	3	2	0.19	93975597	60734	55.79	1549	1555	1540	2010	1085	1549	1547.33	4.40	456	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3567	2.52	0.40	12	0.03	615.00	3860.00	1680	20241218	-7.62	1190	20240805	30.42	1664	-6.73	20250114	1462	6.16	20250205	1680	-7.62	20241218	1190	30.42	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
63	20250219	110431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1553	4	2	0.26	85873896	55521	51.00	1549	1553	1540	2010	1085	1549	1546.69	4.40	434	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3569	2.53	0.40	12	0.02	615.00	3860.00	1680	20241218	-7.56	1190	20240805	30.50	1664	-6.67	20250114	1462	6.22	20250205	1680	-7.56	20241218	1190	30.50	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
64	20250219	100430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1550	1	2	0.06	58857683	38095	35.00	1549	1551	1540	2010	1085	1549	1545.02	4.40	-828	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3562	2.52	0.40	12	0.02	615.00	3860.00	1680	20241218	-7.74	1190	20240805	30.25	1664	-6.85	20250114	1462	6.02	20250205	1680	-7.74	20241218	1190	30.25	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
65	20250219	090432	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1549	0	3	0.00	2163830	1397	1.28	1549	1549	1546	2010	1085	1549	1548.91	4.40	83	1563	1556	1543	1536	1523	1559	1539	1149	461	500	1140	1	1	229808457	3560	2.52	0.40	12	0.00	615.00	3860.00	1680	20241218	-7.80	1190	20240805	30.17	1664	-6.91	20250114	1462	5.95	20250205	1680	-7.80	20241218	1190	30.17	20240805	0.17	N	035890	500	1149 억	10111124	N	N	0	N	N
66	20250218	160430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1549	10	2	0.65	167580214	108698	87.33	1530	1550	1530	2000	1078	1539	1541.70	4.39	28293	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3560	2.52	0.40	12	0.05	615.00	3860.00	1680	20241218	-7.80	1190	20240805	30.17	1664	-6.91	20250114	1462	5.95	20250205	1680	-7.80	20241218	1190	30.17	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
67	20250218	150430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1545	6	2	0.39	152984955	99263	79.75	1530	1549	1530	2000	1078	1539	1541.21	4.39	25862	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3551	2.51	0.40	12	0.04	615.00	3860.00	1680	20241218	-8.04	1190	20240805	29.83	1664	-7.15	20250114	1462	5.68	20250205	1680	-8.04	20241218	1190	29.83	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
68	20250218	140430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1547	8	2	0.52	145877375	94670	76.06	1530	1549	1530	2000	1078	1539	1540.90	4.39	25927	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3555	2.52	0.40	12	0.04	615.00	3860.00	1680	20241218	-7.92	1190	20240805	30.00	1664	-7.03	20250114	1462	5.81	20250205	1680	-7.92	20241218	1190	30.00	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
69	20250218	130429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1543	4	2	0.26	121111692	78657	63.20	1530	1546	1530	2000	1078	1539	1539.74	4.39	18303	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3546	2.51	0.40	12	0.03	615.00	3860.00	1680	20241218	-8.15	1190	20240805	29.66	1664	-7.27	20250114	1462	5.54	20250205	1680	-8.15	20241218	1190	29.66	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
70	20250218	120430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1544	5	2	0.32	94331103	61297	49.25	1530	1545	1530	2000	1078	1539	1538.92	4.39	12882	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3548	2.51	0.40	12	0.03	615.00	3860.00	1680	20241218	-8.10	1190	20240805	29.75	1664	-7.21	20250114	1462	5.61	20250205	1680	-8.10	20241218	1190	29.75	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
71	20250218	110429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1536	-3	5	-0.19	52448909	34118	27.41	1530	1541	1530	2000	1078	1539	1537.28	4.39	-1493	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3530	2.50	0.40	12	0.01	615.00	3860.00	1680	20241218	-8.57	1190	20240805	29.08	1664	-7.69	20250114	1462	5.06	20250205	1680	-8.57	20241218	1190	29.08	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
72	20250218	100429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1537	-2	5	-0.13	28626028	18629	14.97	1530	1541	1530	2000	1078	1539	1536.64	4.39	1067	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3532	2.50	0.40	12	0.01	615.00	3860.00	1680	20241218	-8.51	1190	20240805	29.16	1664	-7.63	20250114	1462	5.13	20250205	1680	-8.51	20241218	1190	29.16	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
73	20250218	090430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1535	-4	5	-0.26	4168840	2723	2.19	1530	1535	1530	2000	1078	1539	1530.97	4.39	264	1551	1545	1534	1528	1517	1548	1531	1149	461	500	1130	1	1	229808457	3528	2.50	0.40	12	0.00	615.00	3860.00	1680	20241218	-8.63	1190	20240805	28.99	1664	-7.75	20250114	1462	4.99	20250205	1680	-8.63	20241218	1190	28.99	20240805	0.17	N	035890	500	1149 억	10082917	N	N	770	N	N
74	20250217	160429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1539	15	2	0.98	190641939	124441	110.38	1523	1540	1523	1981	1067	1524	1531.95	4.37	46632	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3537	2.50	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.39	1190	20240805	29.33	1664	-7.51	20250114	1462	5.27	20250205	1680	-8.39	20241218	1190	29.33	20240805	0.17	N	035890	500	1149 억	10036539	N	N	770	N	N
75	20250217	150428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1538	14	2	0.92	183920561	120070	106.50	1523	1540	1523	1981	1067	1524	1531.78	4.37	48003	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3534	2.50	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.45	1190	20240805	29.24	1664	-7.57	20250114	1462	5.20	20250205	1680	-8.45	20241218	1190	29.24	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
76	20250217	140428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1536	12	2	0.79	160025674	104535	92.72	1523	1540	1523	1981	1067	1524	1530.83	4.37	40281	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3530	2.50	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.57	1190	20240805	29.08	1664	-7.69	20250114	1462	5.06	20250205	1680	-8.57	20241218	1190	29.08	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
77	20250217	130430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1536	12	2	0.79	148648934	97135	86.16	1523	1540	1523	1981	1067	1524	1530.33	4.37	37922	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3530	2.50	0.40	12	0.04	615.00	3860.00	1680	20241218	-8.57	1190	20240805	29.08	1664	-7.69	20250114	1462	5.06	20250205	1680	-8.57	20241218	1190	29.08	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
78	20250217	120431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1535	11	2	0.72	124542184	81450	72.25	1523	1540	1523	1981	1067	1524	1529.06	4.37	34502	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3528	2.50	0.40	12	0.04	615.00	3860.00	1680	20241218	-8.63	1190	20240805	28.99	1664	-7.75	20250114	1462	4.99	20250205	1680	-8.63	20241218	1190	28.99	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
79	20250217	110429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1533	9	2	0.59	99482703	65111	57.75	1523	1540	1523	1981	1067	1524	1527.89	4.37	34234	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3523	2.49	0.40	12	0.03	615.00	3860.00	1680	20241218	-8.75	1190	20240805	28.82	1664	-7.87	20250114	1462	4.86	20250205	1680	-8.75	20241218	1190	28.82	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
80	20250217	100427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1532	8	2	0.52	87166212	57068	50.62	1523	1540	1523	1981	1067	1524	1527.41	4.37	34493	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3521	2.49	0.40	12	0.02	615.00	3860.00	1680	20241218	-8.81	1190	20240805	28.74	1664	-7.93	20250114	1462	4.79	20250205	1680	-8.81	20241218	1190	28.74	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
81	20250217	090428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1523	-1	5	-0.07	6765466	4434	3.93	1523	1540	1523	1981	1067	1524	1525.82	4.37	-372	1550	1537	1527	1514	1504	1532	1509	1149	457	500	1120	1	1	229808457	3500	2.48	0.39	12	0.00	615.00	3860.00	1680	20241218	-9.35	1190	20240805	27.98	1664	-8.47	20250114	1462	4.17	20250205	1680	-9.35	20241218	1190	27.98	20240805	0.17	N	035890	500	1149 억	10036539	N	N	3	N	N
82	20250214	160426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1524	-9	5	-0.59	171689064	112738	54.47	1540	1540	1517	1992	1074	1533	1522.88	4.38	-28280	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3502	2.48	0.39	12	0.05	615.00	3860.00	1680	20241218	-9.29	1190	20240805	28.07	1664	-8.41	20250114	1462	4.24	20250205	1680	-9.29	20241218	1190	28.07	20240805	0.17	N	035890	500	1149 억	10064246	N	N	3	N	N
83	20250214	150425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1526	-7	5	-0.46	168388719	110574	53.42	1540	1540	1517	1992	1074	1533	1522.84	4.38	-28004	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3507	2.48	0.40	12	0.05	615.00	3860.00	1680	20241218	-9.17	1190	20240805	28.24	1664	-8.29	20250114	1462	4.38	20250205	1680	-9.17	20241218	1190	28.24	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
84	20250214	140427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1523	-10	5	-0.65	151637939	99581	48.11	1540	1540	1517	1992	1074	1533	1522.73	4.38	-24276	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3500	2.48	0.39	12	0.04	615.00	3860.00	1680	20241218	-9.35	1190	20240805	27.98	1664	-8.47	20250114	1462	4.17	20250205	1680	-9.35	20241218	1190	27.98	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
85	20250214	130428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1520	-13	5	-0.85	126017988	82757	39.98	1540	1540	1517	1992	1074	1533	1522.72	4.38	-28011	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3493	2.47	0.39	12	0.04	615.00	3860.00	1680	20241218	-9.52	1190	20240805	27.73	1664	-8.65	20250114	1462	3.97	20250205	1680	-9.52	20241218	1190	27.73	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
86	20250214	120426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1522	-11	5	-0.72	105828502	69471	33.56	1540	1540	1517	1992	1074	1533	1523.31	4.38	-19866	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3498	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.40	1190	20240805	27.90	1664	-8.53	20250114	1462	4.10	20250205	1680	-9.40	20241218	1190	27.90	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
87	20250214	110425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1520	-13	5	-0.85	96448864	63303	30.58	1540	1540	1517	1992	1074	1533	1523.57	4.38	-17055	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3493	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.52	1190	20240805	27.73	1664	-8.65	20250114	1462	3.97	20250205	1680	-9.52	20241218	1190	27.73	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
88	20250214	100427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1517	-16	5	-1.04	91043561	59747	28.87	1540	1540	1517	1992	1074	1533	1523.78	4.38	-16312	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3486	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.70	1190	20240805	27.48	1664	-8.83	20250114	1462	3.76	20250205	1680	-9.70	20241218	1190	27.48	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
89	20250214	090427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1540	7	2	0.46	1425230	927	0.45	1540	1540	1534	1992	1074	1533	1539.11	4.38	121	1589	1560	1540	1511	1491	1575	1526	1149	459	500	1130	1	1	229808457	3539	2.50	0.40	12	0.00	615.00	3860.00	1680	20241218	-8.33	1190	20240805	29.41	1664	-7.45	20250114	1462	5.34	20250205	1680	-8.33	20241218	1190	29.41	20240805	0.17	N	035890	500	1149 억	10064246	N	N	299	N	N
90	20250213	160423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1533	18	2	1.19	319079121	206315	179.28	1520	1569	1520	1969	1061	1515	1546.64	4.38	-932	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3523	2.49	0.40	12	0.09	615.00	3860.00	1680	20241218	-8.75	1190	20240805	28.82	1664	-7.87	20250114	1462	4.86	20250205	1680	-8.75	20241218	1190	28.82	20240805	0.17	N	035890	500	1149 억	10069272	N	N	299	N	N
91	20250213	150423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1531	16	2	1.06	310265891	200562	174.28	1520	1569	1520	1969	1061	1515	1547.06	4.38	3401	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3518	2.49	0.40	12	0.09	615.00	3860.00	1680	20241218	-8.87	1190	20240805	28.66	1664	-7.99	20250114	1462	4.72	20250205	1680	-8.87	20241218	1190	28.66	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
92	20250213	140423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1533	18	2	1.19	292351115	188868	164.12	1520	1569	1520	1969	1061	1515	1548.00	4.38	6769	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3523	2.49	0.40	12	0.08	615.00	3860.00	1680	20241218	-8.75	1190	20240805	28.82	1664	-7.87	20250114	1462	4.86	20250205	1680	-8.75	20241218	1190	28.82	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
93	20250213	130424	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1535	20	2	1.32	283403846	183040	159.06	1520	1569	1520	1969	1061	1515	1548.41	4.38	8986	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3528	2.50	0.40	12	0.08	615.00	3860.00	1680	20241218	-8.63	1190	20240805	28.99	1664	-7.75	20250114	1462	4.99	20250205	1680	-8.63	20241218	1190	28.99	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
94	20250213	120424	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1538	23	2	1.52	276386136	178476	155.09	1520	1569	1520	1969	1061	1515	1548.68	4.38	10861	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3534	2.50	0.40	12	0.08	615.00	3860.00	1680	20241218	-8.45	1190	20240805	29.24	1664	-7.57	20250114	1462	5.20	20250205	1680	-8.45	20241218	1190	29.24	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
95	20250213	110420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1537	22	2	1.45	261945514	169087	146.93	1520	1569	1520	1969	1061	1515	1549.27	4.38	14024	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3532	2.50	0.40	12	0.07	615.00	3860.00	1680	20241218	-8.51	1190	20240805	29.16	1664	-7.63	20250114	1462	5.13	20250205	1680	-8.51	20241218	1190	29.16	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
96	20250213	100423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1540	25	2	1.65	228737231	147471	128.15	1520	1569	1520	1969	1061	1515	1551.19	4.38	17119	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3539	2.50	0.40	12	0.06	615.00	3860.00	1680	20241218	-8.33	1190	20240805	29.41	1664	-7.45	20250114	1462	5.34	20250205	1680	-8.33	20241218	1190	29.41	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
97	20250213	090422	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1532	17	2	1.12	8624946	5646	4.91	1520	1535	1520	1969	1061	1515	1528.81	4.38	-131	1534	1524	1515	1505	1496	1520	1501	1149	454	500	1120	1	1	229808457	3521	2.49	0.40	12	0.00	615.00	3860.00	1680	20241218	-8.81	1190	20240805	28.74	1664	-7.93	20250114	1462	4.79	20250205	1680	-8.81	20241218	1190	28.74	20240805	0.17	N	035890	500	1149 억	10069272	N	N	0	N	N
98	20250212	160420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1515	-14	5	-0.92	173394608	114381	93.66	1525	1525	1506	1987	1071	1529	1515.94	4.40	-30812	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3482	2.46	0.39	12	0.05	615.00	3860.00	1680	20241218	-9.82	1190	20240805	27.31	1664	-8.95	20250114	1462	3.63	20250205	1680	-9.82	20241218	1190	27.31	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
99	20250212	150420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1515	-14	5	-0.92	155745824	102724	84.12	1525	1525	1506	1987	1071	1529	1516.16	4.40	-28467	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3482	2.46	0.39	12	0.04	615.00	3860.00	1680	20241218	-9.82	1190	20240805	27.31	1664	-8.95	20250114	1462	3.63	20250205	1680	-9.82	20241218	1190	27.31	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
100	20250212	140421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1518	-11	5	-0.72	96005217	63329	51.86	1525	1525	1506	1987	1071	1529	1515.98	4.40	-6160	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3488	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.64	1190	20240805	27.56	1664	-8.77	20250114	1462	3.83	20250205	1680	-9.64	20241218	1190	27.56	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
101	20250212	130421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1518	-11	5	-0.72	82749861	54595	44.71	1525	1525	1506	1987	1071	1529	1515.70	4.40	-2677	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3488	2.47	0.39	12	0.02	615.00	3860.00	1680	20241218	-9.64	1190	20240805	27.56	1664	-8.77	20250114	1462	3.83	20250205	1680	-9.64	20241218	1190	27.56	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
102	20250212	120420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1519	-10	5	-0.65	69231600	45688	37.41	1525	1525	1506	1987	1071	1529	1515.31	4.40	-1589	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3491	2.47	0.39	12	0.02	615.00	3860.00	1680	20241218	-9.58	1190	20240805	27.65	1664	-8.71	20250114	1462	3.90	20250205	1680	-9.58	20241218	1190	27.65	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
103	20250212	110420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1517	-12	5	-0.78	55635249	36730	30.08	1525	1525	1506	1987	1071	1529	1514.71	4.40	1320	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3486	2.47	0.39	12	0.02	615.00	3860.00	1680	20241218	-9.70	1190	20240805	27.48	1664	-8.83	20250114	1462	3.76	20250205	1680	-9.70	20241218	1190	27.48	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
104	20250212	100420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1517	-12	5	-0.78	27481544	18158	14.87	1525	1525	1506	1987	1071	1529	1513.47	4.40	3450	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3486	2.47	0.39	12	0.01	615.00	3860.00	1680	20241218	-9.70	1190	20240805	27.48	1664	-8.83	20250114	1462	3.76	20250205	1680	-9.70	20241218	1190	27.48	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
105	20250212	090423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1513	-16	5	-1.05	4020590	2641	2.16	1525	1525	1513	1987	1071	1529	1522.37	4.40	-415	1549	1538	1529	1518	1509	1544	1524	1149	458	500	1130	1	1	229808457	3477	2.46	0.39	12	0.00	615.00	3860.00	1680	20241218	-9.94	1190	20240805	27.14	1664	-9.07	20250114	1462	3.49	20250205	1680	-9.94	20241218	1190	27.14	20240805	0.17	N	035890	500	1149 억	10110008	N	N	10	N	N
106	20250211	160420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	-4	5	-0.26	186302087	122100	137.27	1527	1540	1520	1992	1074	1533	1525.81	4.41	-19304	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3514	2.49	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.17	N	035890	500	1149 억	10129567	N	N	10	N	N
107	20250211	150420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	-4	5	-0.26	174807474	114578	128.82	1527	1540	1520	1992	1074	1533	1525.66	4.41	-18305	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3514	2.49	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
108	20250211	140421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	-4	5	-0.26	157951815	103546	116.41	1527	1540	1520	1992	1074	1533	1525.43	4.41	-18671	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3514	2.49	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
109	20250211	130418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1526	-7	5	-0.46	119641208	78447	88.20	1527	1540	1520	1992	1074	1533	1525.12	4.41	-15257	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3507	2.48	0.40	12	0.03	615.00	3860.00	1680	20241218	-9.17	1190	20240805	28.24	1664	-8.29	20250114	1462	4.38	20250205	1680	-9.17	20241218	1190	28.24	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
110	20250211	120419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1526	-7	5	-0.46	97098197	63669	71.58	1527	1540	1520	1992	1074	1533	1525.05	4.41	-9951	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3507	2.48	0.40	12	0.03	615.00	3860.00	1680	20241218	-9.17	1190	20240805	28.24	1664	-8.29	20250114	1462	4.38	20250205	1680	-9.17	20241218	1190	28.24	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
111	20250211	110420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1525	-8	5	-0.52	88939827	58325	65.57	1527	1540	1520	1992	1074	1533	1524.90	4.41	-9794	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3505	2.48	0.40	12	0.03	615.00	3860.00	1680	20241218	-9.23	1190	20240805	28.15	1664	-8.35	20250114	1462	4.31	20250205	1680	-9.23	20241218	1190	28.15	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
112	20250211	100420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1528	-5	5	-0.33	62696720	41113	46.22	1527	1540	1520	1992	1074	1533	1524.99	4.41	-8211	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3511	2.48	0.40	12	0.02	615.00	3860.00	1680	20241218	-9.05	1190	20240805	28.40	1664	-8.17	20250114	1462	4.51	20250205	1680	-9.05	20241218	1190	28.40	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
113	20250211	090421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1538	5	2	0.33	2416454	1582	1.78	1527	1540	1527	1992	1074	1533	1527.47	4.41	134	1552	1542	1527	1517	1502	1547	1522	1149	459	500	1130	1	1	229808457	3534	2.50	0.40	12	0.00	615.00	3860.00	1680	20241218	-8.45	1190	20240805	29.24	1664	-7.57	20250114	1462	5.20	20250205	1680	-8.45	20241218	1190	29.24	20240805	0.17	N	035890	500	1149 억	10129567	N	N	1	N	N
114	20250210	160418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1533	4	2	0.26	135596029	88846	73.54	1529	1537	1512	1987	1071	1529	1526.19	4.42	-18004	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3523	2.49	0.40	12	0.04	615.00	3860.00	1680	20241218	-8.75	1190	20240805	28.82	1664	-7.87	20250114	1462	4.86	20250205	1680	-8.75	20241218	1190	28.82	20240805	0.23	N	035890	500	1149 억	10147577	N	N	1	N	N
115	20250210	150418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	0	3	0.00	108185983	70941	58.72	1529	1537	1512	1987	1071	1529	1525.01	4.42	-22795	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3514	2.49	0.40	12	0.03	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
116	20250210	140418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1527	-2	5	-0.13	95947378	62933	52.09	1529	1537	1512	1987	1071	1529	1524.60	4.42	-23572	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3509	2.48	0.40	12	0.03	615.00	3860.00	1680	20241218	-9.11	1190	20240805	28.32	1664	-8.23	20250114	1462	4.45	20250205	1680	-9.11	20241218	1190	28.32	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
117	20250210	130418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1527	-2	5	-0.13	87691346	57533	47.62	1529	1537	1512	1987	1071	1529	1524.19	4.42	-21537	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3509	2.48	0.40	12	0.03	615.00	3860.00	1680	20241218	-9.11	1190	20240805	28.32	1664	-8.23	20250114	1462	4.45	20250205	1680	-9.11	20241218	1190	28.32	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
118	20250210	120416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	0	3	0.00	79381580	52094	43.12	1529	1537	1512	1987	1071	1529	1523.81	4.42	-18189	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3514	2.49	0.40	12	0.02	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
119	20250210	110416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1526	-3	5	-0.20	68657318	45082	37.32	1529	1537	1512	1987	1071	1529	1522.94	4.42	-17028	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3507	2.48	0.40	12	0.02	615.00	3860.00	1680	20241218	-9.17	1190	20240805	28.24	1664	-8.29	20250114	1462	4.38	20250205	1680	-9.17	20241218	1190	28.24	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
120	20250210	100415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1519	-10	5	-0.65	47821902	31406	26.00	1529	1537	1512	1987	1071	1529	1522.70	4.42	-15799	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3491	2.47	0.39	12	0.01	615.00	3860.00	1680	20241218	-9.58	1190	20240805	27.65	1664	-8.71	20250114	1462	3.90	20250205	1680	-9.58	20241218	1190	27.65	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
121	20250210	090415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1524	-5	5	-0.33	20287387	13268	10.98	1529	1537	1524	1987	1071	1529	1529.05	4.42	-8958	1556	1542	1526	1512	1496	1534	1504	1149	458	500	1130	1	1	229808457	3502	2.48	0.39	12	0.01	615.00	3860.00	1680	20241218	-9.29	1190	20240805	28.07	1664	-8.41	20250114	1462	4.24	20250205	1680	-9.29	20241218	1190	28.07	20240805	0.23	N	035890	500	1149 억	10147577	N	N	0	N	N
122	20250207	160411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1529	-11	5	-0.71	183191903	120452	24.27	1538	1540	1510	2000	1078	1540	1520.87	4.44	-59795	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3514	2.49	0.40	12	0.05	615.00	3860.00	1680	20241218	-8.99	1190	20240805	28.49	1664	-8.11	20250114	1462	4.58	20250205	1680	-8.99	20241218	1190	28.49	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
123	20250207	150413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1520	-20	5	-1.30	169410647	111405	22.45	1538	1540	1510	2000	1078	1540	1520.67	4.44	-53632	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3493	2.47	0.39	12	0.05	615.00	3860.00	1680	20241218	-9.52	1190	20240805	27.73	1664	-8.65	20250114	1462	3.97	20250205	1680	-9.52	20241218	1190	27.73	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
124	20250207	140412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1525	-15	5	-0.97	140335171	92311	18.60	1538	1540	1510	2000	1078	1540	1520.24	4.44	-47606	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3505	2.48	0.40	12	0.04	615.00	3860.00	1680	20241218	-9.23	1190	20240805	28.15	1664	-8.35	20250114	1462	4.31	20250205	1680	-9.23	20241218	1190	28.15	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
125	20250207	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1519	-21	5	-1.36	123159245	81029	16.33	1538	1540	1510	2000	1078	1540	1519.94	4.44	-41853	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3491	2.47	0.39	12	0.04	615.00	3860.00	1680	20241218	-9.58	1190	20240805	27.65	1664	-8.71	20250114	1462	3.90	20250205	1680	-9.58	20241218	1190	27.65	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
126	20250207	120411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1518	-22	5	-1.43	107193616	70522	14.21	1538	1540	1510	2000	1078	1540	1520.00	4.44	-35943	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3488	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.64	1190	20240805	27.56	1664	-8.77	20250114	1462	3.83	20250205	1680	-9.64	20241218	1190	27.56	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
127	20250207	110410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1517	-23	5	-1.49	90360451	59417	11.97	1538	1540	1510	2000	1078	1540	1520.78	4.44	-29118	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3486	2.47	0.39	12	0.03	615.00	3860.00	1680	20241218	-9.70	1190	20240805	27.48	1664	-8.83	20250114	1462	3.76	20250205	1680	-9.70	20241218	1190	27.48	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
128	20250207	100410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1515	-25	5	-1.62	63385835	41619	8.39	1538	1540	1513	2000	1078	1540	1523.00	4.44	-19238	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3482	2.46	0.39	12	0.02	615.00	3860.00	1680	20241218	-9.82	1190	20240805	27.31	1664	-8.95	20250114	1462	3.63	20250205	1680	-9.82	20241218	1190	27.31	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
129	20250207	090413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1520	-20	5	-1.30	6099352	3981	0.80	1538	1540	1520	2000	1078	1540	1532.12	4.44	-192	1580	1560	1525	1505	1470	1570	1515	1149	460	500	1130	1	1	229808457	3493	2.47	0.39	12	0.00	615.00	3860.00	1680	20241218	-9.52	1190	20240805	27.73	1664	-8.65	20250114	1462	3.97	20250205	1680	-9.52	20241218	1190	27.73	20240805	0.22	N	035890	500	1149 억	10207658	N	N	0	N	N
130	20250206	160403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1540	76	2	5.19	757799861	495893	229.45	1490	1545	1490	1903	1025	1464	1528.13	4.36	191220	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3539	2.50	0.40	12	0.22	615.00	3860.00	1680	20241218	-8.33	1190	20240805	29.41	1664	-7.45	20250114	1462	5.34	20250205	1680	-8.33	20241218	1190	29.41	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
131	20250206	150404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1541	77	2	5.26	647371170	424193	196.27	1490	1545	1490	1903	1025	1464	1526.12	4.36	192994	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3541	2.51	0.40	12	0.18	615.00	3860.00	1680	20241218	-8.27	1190	20240805	29.50	1664	-7.39	20250114	1462	5.40	20250205	1680	-8.27	20241218	1190	29.50	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
132	20250206	140406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1541	77	2	5.26	597841239	392068	181.41	1490	1545	1490	1903	1025	1464	1524.84	4.36	190578	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3541	2.51	0.40	12	0.17	615.00	3860.00	1680	20241218	-8.27	1190	20240805	29.50	1664	-7.39	20250114	1462	5.40	20250205	1680	-8.27	20241218	1190	29.50	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
133	20250206	130404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1541	77	2	5.26	560085507	367586	170.08	1490	1545	1490	1903	1025	1464	1523.69	4.36	185316	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3541	2.51	0.40	12	0.16	615.00	3860.00	1680	20241218	-8.27	1190	20240805	29.50	1664	-7.39	20250114	1462	5.40	20250205	1680	-8.27	20241218	1190	29.50	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
134	20250206	120402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1540	76	2	5.19	531988831	349361	161.65	1490	1545	1490	1903	1025	1464	1522.75	4.36	177241	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3539	2.50	0.40	12	0.15	615.00	3860.00	1680	20241218	-8.33	1190	20240805	29.41	1664	-7.45	20250114	1462	5.34	20250205	1680	-8.33	20241218	1190	29.41	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
135	20250206	110356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1536	72	2	4.92	372647075	245889	113.77	1490	1536	1490	1903	1025	1464	1515.51	4.36	126111	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3530	2.50	0.40	12	0.11	615.00	3860.00	1680	20241218	-8.57	1190	20240805	29.08	1664	-7.69	20250114	1462	5.06	20250205	1680	-8.57	20241218	1190	29.08	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
136	20250206	100403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1512	48	2	3.28	167343540	111282	51.49	1490	1515	1490	1903	1025	1464	1503.78	4.36	54405	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3475	2.46	0.39	12	0.05	615.00	3860.00	1680	20241218	-10.00	1190	20240805	27.06	1664	-9.13	20250114	1462	3.42	20250205	1680	-10.00	20241218	1190	27.06	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
137	20250206	090404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1502	38	2	2.60	49740725	33307	15.41	1490	1507	1490	1903	1025	1464	1493.40	4.36	1680	1497	1480	1471	1454	1445	1476	1450	1149	439	500	1080	1	1	229808457	3452	2.44	0.39	12	0.01	615.00	3860.00	1680	20241218	-10.60	1190	20240805	26.22	1664	-9.74	20250114	1462	2.74	20250205	1680	-10.60	20241218	1190	26.22	20240805	0.19	N	035890	500	1149 억	10019188	N	N	97	N	N
138	20250205	160400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1464	-24	5	-1.61	315080311	214769	68.41	1483	1488	1462	1934	1042	1488	1467.07	4.37	-37378	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3364	2.38	0.38	12	0.09	615.00	3860.00	1680	20241218	-12.86	1190	20240805	23.03	1664	-12.02	20250114	1462	0.14	20250205	1680	-12.86	20241218	1190	23.03	20240805	0.18	N	035890	500	1149 억	10045878	N	N	97	N	N
139	20250205	150401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1462	-26	5	-1.75	294198399	200494	63.86	1483	1488	1462	1934	1042	1488	1467.37	4.37	-27179	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3360	2.38	0.38	12	0.09	615.00	3860.00	1680	20241218	-12.98	1190	20240805	22.86	1664	-12.14	20250114	1462	0.00	20250205	1680	-12.98	20241218	1190	22.86	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
140	20250205	140401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1462	-26	5	-1.75	244891015	166792	53.13	1483	1488	1462	1934	1042	1488	1468.24	4.37	-16955	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3360	2.38	0.38	12	0.07	615.00	3860.00	1680	20241218	-12.98	1190	20240805	22.86	1664	-12.14	20250114	1462	0.00	20250205	1680	-12.98	20241218	1190	22.86	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
141	20250205	130401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1465	-23	5	-1.55	211825948	144225	45.94	1483	1488	1462	1934	1042	1488	1468.72	4.37	-7203	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3367	2.38	0.38	12	0.06	615.00	3860.00	1680	20241218	-12.80	1190	20240805	23.11	1664	-11.96	20250114	1462	0.21	20250205	1680	-12.80	20241218	1190	23.11	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
142	20250205	120401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1467	-21	5	-1.41	194926054	132708	42.27	1483	1488	1462	1934	1042	1488	1468.83	4.37	-6817	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3371	2.39	0.38	12	0.06	615.00	3860.00	1680	20241218	-12.68	1190	20240805	23.28	1664	-11.84	20250114	1462	0.34	20250205	1680	-12.68	20241218	1190	23.28	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
143	20250205	110400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1463	-25	5	-1.68	162835570	110782	35.29	1483	1488	1462	1934	1042	1488	1469.87	4.37	-9814	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3362	2.38	0.38	12	0.05	615.00	3860.00	1680	20241218	-12.92	1190	20240805	22.94	1664	-12.08	20250114	1462	0.07	20250205	1680	-12.92	20241218	1190	22.94	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
144	20250205	100401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1470	-18	5	-1.21	70279500	47684	15.19	1483	1488	1469	1934	1042	1488	1473.86	4.37	-3742	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3378	2.39	0.38	12	0.02	615.00	3860.00	1680	20241218	-12.50	1190	20240805	23.53	1664	-11.66	20250114	1469	0.07	20250205	1680	-12.50	20241218	1190	23.53	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
145	20250205	090406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1473	-15	5	-1.01	14326533	9697	3.09	1483	1488	1470	1934	1042	1488	1477.42	4.37	3568	1534	1510	1496	1472	1458	1504	1466	1149	446	500	1100	1	1	229808457	3385	2.40	0.38	12	0.00	615.00	3860.00	1680	20241218	-12.32	1190	20240805	23.78	1664	-11.48	20250114	1470	0.20	20250205	1680	-12.32	20241218	1190	23.78	20240805	0.18	N	035890	500	1149 억	10045878	N	N	215	N	N
146	20250204	160357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1488	-32	5	-2.11	468778209	313646	156.87	1520	1520	1482	1976	1064	1520	1494.61	4.38	-34784	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3420	2.42	0.39	12	0.14	615.00	3860.00	1680	20241218	-11.43	1190	20240805	25.04	1664	-10.58	20250114	1482	0.40	20250204	1680	-11.43	20241218	1190	25.04	20240805	0.19	N	035890	500	1149 억	10070693	N	N	215	N	N
147	20250204	150357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1484	-36	5	-2.37	460076624	307794	153.95	1520	1520	1482	1976	1064	1520	1494.75	4.38	-32953	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3410	2.41	0.38	12	0.13	615.00	3860.00	1680	20241218	-11.67	1190	20240805	24.71	1664	-10.82	20250114	1482	0.13	20250204	1680	-11.67	20241218	1190	24.71	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
148	20250204	140357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1488	-32	5	-2.11	433343679	289796	144.94	1520	1520	1482	1976	1064	1520	1495.34	4.38	-25949	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3420	2.42	0.39	12	0.13	615.00	3860.00	1680	20241218	-11.43	1190	20240805	25.04	1664	-10.58	20250114	1482	0.40	20250204	1680	-11.43	20241218	1190	25.04	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
149	20250204	130356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1495	-25	5	-1.64	301765304	201329	100.70	1520	1520	1491	1976	1064	1520	1498.87	4.38	-20011	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3436	2.43	0.39	12	0.09	615.00	3860.00	1680	20241218	-11.01	1190	20240805	25.63	1664	-10.16	20250114	1491	0.27	20250204	1680	-11.01	20241218	1190	25.63	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
150	20250204	120401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1497	-23	5	-1.51	214630086	142989	71.52	1520	1520	1496	1976	1064	1520	1501.02	4.38	-18382	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3440	2.43	0.39	12	0.06	615.00	3860.00	1680	20241218	-10.89	1190	20240805	25.80	1664	-10.04	20250114	1496	0.07	20250204	1680	-10.89	20241218	1190	25.80	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
151	20250204	110353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1502	-18	5	-1.18	181640110	120991	60.51	1520	1520	1496	1976	1064	1520	1501.27	4.38	-17247	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3452	2.44	0.39	12	0.05	615.00	3860.00	1680	20241218	-10.60	1190	20240805	26.22	1664	-9.74	20250114	1496	0.40	20250204	1680	-10.60	20241218	1190	26.22	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
152	20250204	100356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1499	-21	5	-1.38	109933996	73142	36.58	1520	1520	1499	1976	1064	1520	1503.02	4.38	-6140	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3445	2.44	0.39	12	0.03	615.00	3860.00	1680	20241218	-10.77	1190	20240805	25.97	1664	-9.92	20250114	1499	0.00	20250204	1680	-10.77	20241218	1190	25.97	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N
153	20250204	090355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	1519	-1	5	-0.07	12759991	8423	4.21	1520	1520	1510	1976	1064	1520	1514.89	4.38	1647	1557	1538	1520	1501	1483	1529	1492	1149	456	500	1120	1	1	229808457	3491	2.47	0.39	12	0.00	615.00	3860.00	1680	20241218	-9.58	1190	20240805	27.65	1664	-8.71	20250114	1502	1.13	20250203	1680	-9.58	20241218	1190	27.65	20240805	0.19	N	035890	500	1149 억	10070693	N	N	9	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History