KissMeData/091590/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160752	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-140	5	-3.44	67454315	17181	140.99	3955	4000	3885	5290	2850	4070	3926.10	1.07	-634	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	461	-3.91	0.30	12	0.15	-1005.00	13091.00	6180	20240220	-36.41	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6050	-35.04	20240304	3640	7.97	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
3	20250228	150755	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	-125	5	-3.07	60366155	15368	126.11	3955	4000	3885	5290	2850	4070	3928.04	1.07	-142	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	463	-3.93	0.30	12	0.13	-1005.00	13091.00	6180	20240220	-36.17	3640	20240806	8.38	4125	-4.36	20250107	3740	5.48	20250203	6050	-34.79	20240304	3640	8.38	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
4	20250228	140757	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-140	5	-3.44	49333915	12562	103.09	3955	4000	3885	5290	2850	4070	3927.23	1.07	40	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	461	-3.91	0.30	12	0.11	-1005.00	13091.00	6180	20240220	-36.41	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6050	-35.04	20240304	3640	7.97	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
5	20250228	130753	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-150	5	-3.69	46562000	11855	97.28	3955	4000	3885	5290	2850	4070	3927.63	1.07	40	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	460	-3.90	0.30	12	0.10	-1005.00	13091.00	6180	20240220	-36.57	3640	20240806	7.69	4125	-4.97	20250107	3740	4.81	20250203	6050	-35.21	20240304	3640	7.69	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
6	20250228	120750	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-155	5	-3.81	43151500	10984	90.14	3955	4000	3885	5290	2850	4070	3928.58	1.07	350	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	460	-3.90	0.30	12	0.09	-1005.00	13091.00	6180	20240220	-36.65	3640	20240806	7.55	4125	-5.09	20250107	3740	4.68	20250203	6050	-35.29	20240304	3640	7.55	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
7	20250228	110751	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-160	5	-3.93	38961815	9909	81.31	3955	4000	3885	5290	2850	4070	3931.96	1.07	350	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	459	-3.89	0.30	12	0.08	-1005.00	13091.00	6180	20240220	-36.73	3640	20240806	7.42	4125	-5.21	20250107	3740	4.55	20250203	6050	-35.37	20240304	3640	7.42	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
8	20250228	100749	57	100.00	KOSDAQ	건설	N	N	N	N	N	3940	-130	5	-3.19	36695670	9331	76.57	3955	4000	3885	5290	2850	4070	3932.66	1.07	386	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	463	-3.92	0.30	12	0.08	-1005.00	13091.00	6180	20240220	-36.25	3640	20240806	8.24	4125	-4.48	20250107	3740	5.35	20250203	6050	-34.88	20240304	3640	8.24	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
9	20250228	090752	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-100	5	-2.46	16056780	4057	33.29	3955	4000	3950	5290	2850	4070	3957.80	1.07	-227	4140	4105	4060	4025	3980	4122	4042	59	1220	500	2930	5	1	11740000	466	-3.95	0.30	12	0.03	-1005.00	13091.00	6180	20240220	-35.76	3640	20240806	9.07	4125	-3.76	20250107	3740	6.15	20250203	6050	-34.38	20240304	3640	9.07	20240806	0.58	N	091590	500	58 억	126120	N	N	N	N
10	20250227	160745	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	0	3	0.00	49391440	12169	191.28	4045	4095	4015	5290	2850	4070	4058.79	1.08	-457	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.10	-1005.00	13091.00	6200	20240216	-34.35	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6050	-32.73	20240304	3640	11.81	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
11	20250227	150744	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-10	5	-0.25	44632480	10996	172.84	4045	4095	4015	5290	2850	4070	4058.97	1.08	-401	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.09	-1005.00	13091.00	6200	20240216	-34.52	3640	20240806	11.54	4125	-1.58	20250107	3740	8.56	20250203	6050	-32.89	20240304	3640	11.54	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
12	20250227	140747	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	0	3	0.00	43410815	10694	168.09	4045	4095	4015	5290	2850	4070	4059.36	1.08	-510	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.09	-1005.00	13091.00	6200	20240216	-34.35	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6050	-32.73	20240304	3640	11.81	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
13	20250227	130745	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	0	3	0.00	34212645	8421	132.36	4045	4095	4015	5290	2850	4070	4062.78	1.08	-510	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.07	-1005.00	13091.00	6200	20240216	-34.35	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6050	-32.73	20240304	3640	11.81	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
14	20250227	120742	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-5	5	-0.12	32976840	8117	127.59	4045	4095	4015	5290	2850	4070	4062.69	1.08	-510	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.07	-1005.00	13091.00	6200	20240216	-34.44	3640	20240806	11.68	4125	-1.45	20250107	3740	8.69	20250203	6050	-32.81	20240304	3640	11.68	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
15	20250227	110749	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-10	5	-0.25	31502760	7754	121.88	4045	4095	4015	5290	2850	4070	4062.78	1.08	-504	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.07	-1005.00	13091.00	6200	20240216	-34.52	3640	20240806	11.54	4125	-1.58	20250107	3740	8.56	20250203	6050	-32.89	20240304	3640	11.54	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
16	20250227	100808	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	0	3	0.00	16131645	3965	62.32	4045	4095	4045	5290	2850	4070	4068.51	1.08	-307	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.03	-1005.00	13091.00	6200	20240216	-34.35	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6050	-32.73	20240304	3640	11.81	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
17	20250227	090812	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	15	2	0.37	2198800	540	8.49	4045	4095	4045	5290	2850	4070	4071.85	1.08	-28	4186	4127	4066	4007	3946	4097	3977	59	1220	500	2930	5	1	11740000	480	-4.06	0.31	12	0.00	-1005.00	13091.00	6200	20240216	-34.11	3640	20240806	12.23	4125	-0.97	20250107	3740	9.22	20250203	6050	-32.48	20240304	3640	12.23	20240806	0.58	N	091590	500	58 억	126577	N	N	N	N
18	20250226	160744	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-10	5	-0.25	25778275	6348	59.22	4125	4125	4005	5300	2860	4080	4060.85	1.08	-275	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.05	-1005.00	13091.00	6210	20240215	-34.46	3640	20240806	11.81	4125	0.00	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
19	20250226	150747	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-10	5	-0.25	23229895	5722	53.38	4125	4125	4005	5300	2860	4080	4059.75	1.08	-275	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.05	-1005.00	13091.00	6210	20240215	-34.46	3640	20240806	11.81	4125	0.00	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
20	20250226	140746	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-15	5	-0.37	15767315	3885	36.24	4125	4125	4005	5300	2860	4080	4058.51	1.08	-163	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.03	-1005.00	13091.00	6210	20240215	-34.54	3640	20240806	11.68	4125	0.00	20250107	3740	8.69	20250203	6060	-32.92	20240226	3640	11.68	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
21	20250226	130745	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-15	5	-0.37	15164050	3736	34.85	4125	4125	4005	5300	2860	4080	4058.90	1.08	-169	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.03	-1005.00	13091.00	6210	20240215	-34.54	3640	20240806	11.68	4125	0.00	20250107	3740	8.69	20250203	6060	-32.92	20240226	3640	11.68	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
22	20250226	120745	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-10	5	-0.25	15034525	3704	34.55	4125	4125	4005	5300	2860	4080	4059.00	1.08	-169	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	478	-4.05	0.31	12	0.03	-1005.00	13091.00	6210	20240215	-34.46	3640	20240806	11.81	4125	0.00	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
23	20250226	110744	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-20	5	-0.49	13093805	3224	30.07	4125	4125	4005	5300	2860	4080	4061.35	1.08	-228	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	477	-4.04	0.31	12	0.03	-1005.00	13091.00	6210	20240215	-34.62	3640	20240806	11.54	4125	0.00	20250107	3740	8.56	20250203	6060	-33.00	20240226	3640	11.54	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
24	20250226	100742	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	10	2	0.25	7383560	1802	16.81	4125	4125	4060	5300	2860	4080	4097.43	1.08	-224	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	480	-4.07	0.31	12	0.02	-1005.00	13091.00	6210	20240215	-34.14	3640	20240806	12.36	4125	0.00	20250107	3740	9.36	20250203	6060	-32.51	20240226	3640	12.36	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
25	20250226	090750	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	25	2	0.61	3391445	825	7.70	4125	4125	4060	5300	2860	4080	4110.84	1.08	22	4160	4120	4055	4015	3950	4140	4035	59	1220	500	2930	5	1	11740000	482	-4.08	0.31	12	0.01	-1005.00	13091.00	6210	20240215	-33.90	3640	20240806	12.77	4125	0.00	20250107	3740	9.76	20250203	6060	-32.26	20240226	3640	12.77	20240806	0.60	N	091590	500	58 억	126852	N	N	N	N
26	20250225	160739	57	100.00	KOSDAQ	건설	N	N	N	N	N	4080	5	2	0.12	40493410	10026	53.80	4075	4095	3990	5290	2855	4075	4038.84	1.09	-1671	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	479	-4.06	0.31	12	0.09	-1005.00	13091.00	6240	20240214	-34.62	3640	20240806	12.09	4125	-1.09	20250107	3740	9.09	20250203	6060	-32.67	20240226	3640	12.09	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
27	20250225	150740	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-5	5	-0.12	38737535	9595	51.49	4075	4095	3990	5290	2855	4075	4037.26	1.09	-1657	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	478	-4.05	0.31	12	0.08	-1005.00	13091.00	6240	20240214	-34.78	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
28	20250225	140738	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-5	5	-0.12	26111675	6488	34.82	4075	4095	3990	5290	2855	4075	4024.61	1.09	-149	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	478	-4.05	0.31	12	0.06	-1005.00	13091.00	6240	20240214	-34.78	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
29	20250225	130743	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-35	5	-0.86	23412130	5821	31.24	4075	4095	3990	5290	2855	4075	4022.01	1.09	-156	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	474	-4.02	0.31	12	0.05	-1005.00	13091.00	6240	20240214	-35.26	3640	20240806	10.99	4125	-2.06	20250107	3740	8.02	20250203	6060	-33.33	20240226	3640	10.99	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
30	20250225	120737	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-5	5	-0.12	20445015	5093	27.33	4075	4075	3990	5290	2855	4075	4014.34	1.09	-93	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	478	-4.05	0.31	12	0.04	-1005.00	13091.00	6240	20240214	-34.78	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
31	20250225	110739	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	-30	5	-0.74	15139585	3780	20.28	4075	4075	3990	5290	2855	4075	4005.18	1.09	-169	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	475	-4.02	0.31	12	0.03	-1005.00	13091.00	6240	20240214	-35.18	3640	20240806	11.13	4125	-1.94	20250107	3740	8.16	20250203	6060	-33.25	20240226	3640	11.13	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
32	20250225	100737	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-55	5	-1.35	8677150	2168	11.63	4075	4075	3990	5290	2855	4075	4002.38	1.09	-129	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	472	-4.00	0.31	12	0.02	-1005.00	13091.00	6240	20240214	-35.58	3640	20240806	10.44	4125	-2.55	20250107	3740	7.49	20250203	6060	-33.66	20240226	3640	10.44	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
33	20250225	090743	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-25	5	-0.61	1075610	265	1.42	4075	4075	4035	5290	2855	4075	4058.91	1.09	-143	4211	4142	4011	3942	3811	4177	3977	59	1215	500	2930	5	1	11740000	475	-4.03	0.31	12	0.00	-1005.00	13091.00	6240	20240214	-35.10	3640	20240806	11.26	4125	-1.82	20250107	3740	8.29	20250203	6060	-33.17	20240226	3640	11.26	20240806	0.61	N	091590	500	58 억	128524	N	N	N	N
34	20250224	160734	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	145	2	3.69	74059680	18535	122.23	3930	4080	3880	5100	2755	3930	3995.65	1.10	-575	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	478	-4.05	0.31	12	0.16	-1005.00	13091.00	6550	20240213	-37.79	3640	20240806	11.95	4125	-1.21	20250107	3740	8.96	20250203	6060	-32.76	20240226	3640	11.95	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
35	20250224	150733	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	140	2	3.56	61983395	15573	102.70	3930	4070	3880	5100	2755	3930	3980.22	1.10	-376	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	478	-4.05	0.31	12	0.13	-1005.00	13091.00	6550	20240213	-37.86	3640	20240806	11.81	4125	-1.33	20250107	3740	8.82	20250203	6060	-32.84	20240226	3640	11.81	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
36	20250224	140732	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-15	5	-0.38	14707290	3769	24.85	3930	3950	3880	5100	2755	3930	3902.10	1.10	-279	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	460	-3.90	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-40.23	3640	20240806	7.55	4125	-5.09	20250107	3740	4.68	20250203	6060	-35.40	20240226	3640	7.55	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
37	20250224	130734	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-10	5	-0.25	12926190	3314	21.85	3930	3950	3880	5100	2755	3930	3900.39	1.10	157	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	460	-3.90	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-40.15	3640	20240806	7.69	4125	-4.97	20250107	3740	4.81	20250203	6060	-35.31	20240226	3640	7.69	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
38	20250224	120731	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	5	2	0.13	4727475	1207	7.96	3930	3950	3895	5100	2755	3930	3916.60	1.10	-11	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	462	-3.92	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-39.92	3640	20240806	8.10	4125	-4.61	20250107	3740	5.21	20250203	6060	-35.07	20240226	3640	8.10	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
39	20250224	110729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3940	10	2	0.25	4609380	1177	7.76	3930	3950	3895	5100	2755	3930	3916.09	1.10	-11	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	463	-3.92	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-39.85	3640	20240806	8.24	4125	-4.48	20250107	3740	5.35	20250203	6060	-34.98	20240226	3640	8.24	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
40	20250224	100729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	0	3	0.00	4027505	1029	6.79	3930	3950	3895	5100	2755	3930	3913.84	1.10	11	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	461	-3.91	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6060	-35.15	20240226	3640	7.97	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
41	20250224	090735	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	20	2	0.51	1502780	382	2.52	3930	3950	3930	5100	2755	3930	3934.09	1.10	0	4046	3987	3936	3877	3826	3962	3852	59	1170	500	2820	5	1	11740000	464	-3.93	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6060	-34.82	20240226	3640	8.52	20240806	0.60	N	091590	500	58 억	129099	N	N	N	N
42	20250221	160728	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	0	3	0.00	59064245	15071	101.82	3970	3995	3885	5100	2755	3930	3919.07	1.09	1601	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	461	-3.91	0.30	12	0.13	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6070	-35.26	20240222	3640	7.97	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
43	20250221	150731	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-10	5	-0.25	55671375	14207	95.99	3970	3995	3885	5100	2755	3930	3918.59	1.09	1627	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	460	-3.90	0.30	12	0.12	-1005.00	13091.00	6550	20240213	-40.15	3640	20240806	7.69	4125	-4.97	20250107	3740	4.81	20250203	6070	-35.42	20240222	3640	7.69	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
44	20250221	140730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-40	5	-1.02	32897450	8374	56.58	3970	3995	3885	5100	2755	3930	3928.52	1.09	145	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	457	-3.87	0.30	12	0.07	-1005.00	13091.00	6550	20240213	-40.61	3640	20240806	6.87	4125	-5.70	20250107	3740	4.01	20250203	6070	-35.91	20240222	3640	6.87	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
45	20250221	130729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-40	5	-1.02	26607320	6757	45.65	3970	3995	3885	5100	2755	3930	3937.74	1.09	145	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	457	-3.87	0.30	12	0.06	-1005.00	13091.00	6550	20240213	-40.61	3640	20240806	6.87	4125	-5.70	20250107	3740	4.01	20250203	6070	-35.91	20240222	3640	6.87	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
46	20250221	120730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	-30	5	-0.76	23638865	5994	40.50	3970	3995	3900	5100	2755	3930	3943.75	1.09	8	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	458	-3.88	0.30	12	0.05	-1005.00	13091.00	6550	20240213	-40.46	3640	20240806	7.14	4125	-5.45	20250107	3740	4.28	20250203	6070	-35.75	20240222	3640	7.14	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
47	20250221	110727	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	25	2	0.64	17118580	4327	29.23	3970	3995	3930	5100	2755	3930	3956.22	1.09	-46	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	464	-3.94	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-39.62	3640	20240806	8.65	4125	-4.12	20250107	3740	5.75	20250203	6070	-34.84	20240222	3640	8.65	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
48	20250221	100729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	40	2	1.02	16810305	4249	28.71	3970	3995	3930	5100	2755	3930	3956.30	1.09	-19	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	466	-3.95	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-39.39	3640	20240806	9.07	4125	-3.76	20250107	3740	6.15	20250203	6070	-34.60	20240222	3640	9.07	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
49	20250221	090730	57	100.00	KOSDAQ	건설	N	N	N	N	N	3940	10	2	0.25	4763810	1198	8.09	3970	3995	3935	5100	2755	3930	3976.47	1.09	97	4033	3981	3928	3876	3823	3955	3850	59	1170	500	2820	5	1	11740000	463	-3.92	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-39.85	3640	20240806	8.24	4125	-4.48	20250107	3740	5.35	20250203	6070	-35.09	20240222	3640	8.24	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
50	20250220	160725	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-30	5	-0.76	56470935	14481	171.70	3970	3980	3875	5140	2775	3960	3899.66	1.09	-59	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	461	-3.91	0.30	12	0.12	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6180	-36.41	20240220	3640	7.97	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
51	20250220	150727	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-30	5	-0.76	54529615	13987	165.84	3970	3980	3875	5140	2775	3960	3898.59	1.09	42	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	461	-3.91	0.30	12	0.12	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6180	-36.41	20240220	3640	7.97	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
52	20250220	140727	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-70	5	-1.77	47328865	12136	143.89	3970	3980	3875	5140	2775	3960	3899.87	1.09	348	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	457	-3.87	0.30	12	0.10	-1005.00	13091.00	6550	20240213	-40.61	3640	20240806	6.87	4125	-5.70	20250107	3740	4.01	20250203	6180	-37.06	20240220	3640	6.87	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
53	20250220	130725	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-50	5	-1.26	39791695	10197	120.90	3970	3980	3875	5140	2775	3960	3902.29	1.09	348	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	459	-3.89	0.30	12	0.09	-1005.00	13091.00	6550	20240213	-40.31	3640	20240806	7.42	4125	-5.21	20250107	3740	4.55	20250203	6180	-36.73	20240220	3640	7.42	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
54	20250220	120726	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-40	5	-1.01	29598310	7577	89.84	3970	3980	3875	5140	2775	3960	3906.34	1.09	384	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	460	-3.90	0.30	12	0.06	-1005.00	13091.00	6550	20240213	-40.15	3640	20240806	7.69	4125	-4.97	20250107	3740	4.81	20250203	6180	-36.57	20240220	3640	7.69	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
55	20250220	110726	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-30	5	-0.76	18247595	4661	55.26	3970	3980	3875	5140	2775	3960	3914.95	1.09	409	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	461	-3.91	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6180	-36.41	20240220	3640	7.97	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
56	20250220	100725	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	-60	5	-1.52	16737235	4275	50.69	3970	3980	3875	5140	2775	3960	3915.14	1.09	446	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	458	-3.88	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-40.46	3640	20240806	7.14	4125	-5.45	20250107	3740	4.28	20250203	6180	-36.89	20240220	3640	7.14	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
57	20250220	090729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	20	2	0.51	1175085	296	3.51	3970	3980	3915	5140	2775	3960	3969.88	1.09	-45	4023	3991	3938	3906	3853	4007	3922	59	1180	500	2850	5	1	11740000	467	-3.96	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-39.24	3640	20240806	9.34	4125	-3.52	20250107	3740	6.42	20250203	6180	-35.60	20240220	3640	9.34	20240806	0.61	N	091590	500	58 억	127553	N	N	N	N
58	20250219	160723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	60	2	1.54	33276875	8433	174.27	3900	3970	3885	5070	2730	3900	3946.02	1.09	-580	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	465	-3.94	0.30	12	0.07	-1005.00	13091.00	6550	20240213	-39.54	3640	20240806	8.79	4125	-4.00	20250107	3740	5.88	20250203	6180	-35.92	20240220	3640	8.79	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
59	20250219	150725	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	60	2	1.54	28707195	7279	150.42	3900	3970	3885	5070	2730	3900	3943.84	1.09	-552	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	465	-3.94	0.30	12	0.06	-1005.00	13091.00	6550	20240213	-39.54	3640	20240806	8.79	4125	-4.00	20250107	3740	5.88	20250203	6180	-35.92	20240220	3640	8.79	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
60	20250219	140722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	50	2	1.28	17553185	4457	92.11	3900	3970	3885	5070	2730	3900	3938.34	1.09	-586	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	464	-3.93	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6180	-36.08	20240220	3640	8.52	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
61	20250219	130723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	55	2	1.41	12646735	3206	66.25	3900	3970	3885	5070	2730	3900	3944.71	1.09	-586	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	464	-3.94	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-39.62	3640	20240806	8.65	4125	-4.12	20250107	3740	5.75	20250203	6180	-36.00	20240220	3640	8.65	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
62	20250219	120722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	50	2	1.28	12492510	3167	65.45	3900	3970	3885	5070	2730	3900	3944.59	1.09	-586	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	464	-3.93	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6180	-36.08	20240220	3640	8.52	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
63	20250219	110723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	50	2	1.28	10430640	2645	54.66	3900	3970	3885	5070	2730	3900	3943.53	1.09	-586	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	464	-3.93	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6180	-36.08	20240220	3640	8.52	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
64	20250219	100723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	50	2	1.28	7889700	1999	41.31	3900	3970	3885	5070	2730	3900	3946.82	1.09	-586	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	464	-3.93	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6180	-36.08	20240220	3640	8.52	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
65	20250219	090724	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	65	2	1.67	4365015	1106	22.86	3900	3970	3885	5070	2730	3900	3946.67	1.09	-307	3946	3922	3876	3852	3806	3935	3865	59	1170	500	2800	5	1	11740000	465	-3.95	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-39.47	3640	20240806	8.93	4125	-3.88	20250107	3740	6.02	20250203	6180	-35.84	20240220	3640	8.93	20240806	0.61	N	091590	500	58 억	128133	N	N	N	N
66	20250218	160721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	40	2	1.04	18521470	4794	89.86	3880	3900	3830	5010	2705	3860	3863.27	1.10	-531	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	458	-3.88	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-40.46	3640	20240806	7.14	4125	-5.45	20250107	3740	4.28	20250203	6180	-36.89	20240220	3640	7.14	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
67	20250218	150722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	5	2	0.13	15244430	3949	74.02	3880	3900	3830	5010	2705	3860	3860.33	1.10	-662	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-40.99	3640	20240806	6.18	4125	-6.30	20250107	3740	3.34	20250203	6180	-37.46	20240220	3640	6.18	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
68	20250218	140723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	5	2	0.13	13153055	3404	63.81	3880	3900	3830	5010	2705	3860	3864.00	1.10	-662	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-40.99	3640	20240806	6.18	4125	-6.30	20250107	3740	3.34	20250203	6180	-37.46	20240220	3640	6.18	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
69	20250218	130720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	10	2	0.26	9997530	2582	48.40	3880	3900	3850	5010	2705	3860	3872.01	1.10	-662	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
70	20250218	120722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	10	2	0.26	8028700	2073	38.86	3880	3900	3850	5010	2705	3860	3872.99	1.10	-662	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
71	20250218	110720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	10	2	0.26	7939740	2050	38.43	3880	3900	3850	5010	2705	3860	3873.04	1.10	-662	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
72	20250218	100720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	10	2	0.26	3885240	1002	18.78	3880	3900	3860	5010	2705	3860	3877.49	1.10	-263	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
73	20250218	090722	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	10	2	0.26	1822785	469	8.79	3880	3900	3860	5010	2705	3860	3886.54	1.10	-14	3903	3881	3858	3836	3813	3892	3847	59	1150	500	2770	5	1	11740000	454	-3.85	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.60	N	091590	500	58 억	128567	N	N	N	N
74	20250217	160720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-20	5	-0.52	20480885	5319	98.10	3840	3880	3835	5040	2720	3880	3850.51	1.09	1069	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	453	-3.84	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6180	-37.54	20240220	3640	6.04	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
75	20250217	150719	57	100.00	KOSDAQ	건설	N	N	N	N	N	3855	-25	5	-0.64	15541360	4034	74.40	3840	3880	3835	5040	2720	3880	3852.59	1.09	89	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	453	-3.84	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.15	3640	20240806	5.91	4125	-6.55	20250107	3740	3.07	20250203	6180	-37.62	20240220	3640	5.91	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
76	20250217	140719	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-20	5	-0.52	13427405	3484	64.26	3840	3880	3840	5040	2720	3880	3854.02	1.09	-106	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	453	-3.84	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6180	-37.54	20240220	3640	6.04	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
77	20250217	130721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-20	5	-0.52	9420035	2446	45.11	3840	3880	3840	5040	2720	3880	3851.20	1.09	-103	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	453	-3.84	0.29	12	0.02	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6180	-37.54	20240220	3640	6.04	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
78	20250217	120721	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	-15	5	-0.39	3581240	929	17.13	3840	3880	3840	5040	2720	3880	3854.94	1.09	-40	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	454	-3.85	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.99	3640	20240806	6.18	4125	-6.30	20250107	3740	3.34	20250203	6180	-37.46	20240220	3640	6.18	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
79	20250217	110720	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	-10	5	-0.26	2574325	668	12.32	3840	3880	3840	5040	2720	3880	3853.78	1.09	-40	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	454	-3.85	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
80	20250217	100717	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	-10	5	-0.26	2388935	620	11.43	3840	3880	3840	5040	2720	3880	3853.12	1.09	-6	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	454	-3.85	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6180	-37.38	20240220	3640	6.32	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
81	20250217	090719	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	0	3	0.00	103760	27	0.50	3840	3880	3840	5040	2720	3880	3842.96	1.09	0	4013	3946	3903	3836	3793	3925	3815	59	1160	500	2790	5	1	11740000	456	-3.86	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-40.76	3640	20240806	6.59	4125	-5.94	20250107	3740	3.74	20250203	6180	-37.22	20240220	3640	6.59	20240806	0.61	N	091590	500	58 억	127498	N	N	N	N
82	20250214	160715	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	-10	5	-0.26	20941205	5392	29.44	3915	3970	3860	5050	2725	3890	3883.75	1.09	-125	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.86	0.30	12	0.05	-1005.00	13091.00	6550	20240213	-40.76	3640	20240806	6.59	4125	-5.94	20250107	3740	3.74	20250203	6240	-37.82	20240214	3640	6.59	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
83	20250214	150714	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	-10	5	-0.26	19963445	5140	28.06	3915	3970	3860	5050	2725	3890	3883.94	1.09	-119	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.86	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-40.76	3640	20240806	6.59	4125	-5.94	20250107	3740	3.74	20250203	6240	-37.82	20240214	3640	6.59	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
84	20250214	140715	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	-20	5	-0.51	17855535	4596	25.09	3915	3970	3860	5050	2725	3890	3885.02	1.09	-119	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	454	-3.85	0.30	12	0.04	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6240	-37.98	20240214	3640	6.32	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
85	20250214	130718	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	-10	5	-0.26	13246340	3406	18.60	3915	3970	3860	5050	2725	3890	3889.12	1.09	-119	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.86	0.30	12	0.03	-1005.00	13091.00	6550	20240213	-40.76	3640	20240806	6.59	4125	-5.94	20250107	3740	3.74	20250203	6240	-37.82	20240214	3640	6.59	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
86	20250214	120715	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	-5	5	-0.13	8650025	2220	12.12	3915	3970	3860	5050	2725	3890	3896.41	1.09	-136	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.87	0.30	12	0.02	-1005.00	13091.00	6550	20240213	-40.69	3640	20240806	6.73	4125	-5.82	20250107	3740	3.88	20250203	6240	-37.74	20240214	3640	6.73	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
87	20250214	110711	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	-5	5	-0.13	6712875	1720	9.39	3915	3970	3860	5050	2725	3890	3902.83	1.09	-136	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.87	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.69	3640	20240806	6.73	4125	-5.82	20250107	3740	3.88	20250203	6240	-37.74	20240214	3640	6.73	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
88	20250214	100713	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	-5	5	-0.13	6111130	1565	8.54	3915	3970	3870	5050	2725	3890	3904.88	1.09	-136	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	456	-3.87	0.30	12	0.01	-1005.00	13091.00	6550	20240213	-40.69	3640	20240806	6.73	4125	-5.82	20250107	3740	3.88	20250203	6240	-37.74	20240214	3640	6.73	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
89	20250214	090717	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	80	2	2.06	1540445	392	2.14	3915	3970	3915	5050	2725	3890	3929.71	1.09	-13	4030	3960	3900	3830	3770	3995	3865	59	1160	500	2800	5	1	11740000	466	-3.95	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-39.39	3640	20240806	9.07	4125	-3.76	20250107	3740	6.15	20250203	6240	-36.38	20240214	3640	9.07	20240806	0.61	N	091590	500	58 억	127623	N	N	N	N
90	20250213	160709	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	0	3	0.00	71659095	18289	307.17	3840	3970	3840	5050	2725	3890	3918.15	1.09	-155	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	457	-3.87	0.30	12	0.16	-1005.00	13091.00	6550	20240213	-40.61	3640	20240806	6.87	4125	-5.70	20250107	3740	4.01	20250203	6550	-40.61	20240213	3640	6.87	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
91	20250213	150709	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	20	2	0.51	62614645	15964	268.12	3840	3970	3840	5050	2725	3890	3922.24	1.09	-141	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	459	-3.89	0.30	12	0.14	-1005.00	13091.00	6550	20240213	-40.31	3640	20240806	7.42	4125	-5.21	20250107	3740	4.55	20250203	6550	-40.31	20240213	3640	7.42	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
92	20250213	140708	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	25	2	0.64	61938945	15791	265.22	3840	3970	3840	5050	2725	3890	3922.42	1.09	-137	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	460	-3.90	0.30	12	0.13	-1005.00	13091.00	6550	20240213	-40.23	3640	20240806	7.55	4125	-5.09	20250107	3740	4.68	20250203	6550	-40.23	20240213	3640	7.55	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
93	20250213	130708	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	65	2	1.67	54032090	13772	231.31	3840	3970	3840	5050	2725	3890	3923.33	1.09	-149	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	464	-3.94	0.30	12	0.12	-1005.00	13091.00	6550	20240213	-39.62	3640	20240806	8.65	4125	-4.12	20250107	3740	5.75	20250203	6550	-39.62	20240213	3640	8.65	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
94	20250213	120708	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	80	2	2.06	52791355	13458	226.03	3840	3970	3840	5050	2725	3890	3922.67	1.09	-176	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	466	-3.95	0.30	12	0.11	-1005.00	13091.00	6550	20240213	-39.39	3640	20240806	9.07	4125	-3.76	20250107	3740	6.15	20250203	6550	-39.39	20240213	3640	9.07	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
95	20250213	110705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	60	2	1.54	48144795	12286	206.35	3840	3960	3840	5050	2725	3890	3918.67	1.09	-175	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	464	-3.93	0.30	12	0.10	-1005.00	13091.00	6550	20240213	-39.69	3640	20240806	8.52	4125	-4.24	20250107	3740	5.61	20250203	6550	-39.69	20240213	3640	8.52	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
96	20250213	100709	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	40	2	1.03	26812295	6866	115.32	3840	3930	3840	5050	2725	3890	3905.08	1.09	-826	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	461	-3.91	0.30	12	0.06	-1005.00	13091.00	6550	20240213	-40.00	3640	20240806	7.97	4125	-4.73	20250107	3740	5.08	20250203	6550	-40.00	20240213	3640	7.97	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
97	20250213	090705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	25	2	0.64	1997250	515	8.65	3840	3915	3840	5050	2725	3890	3878.16	1.09	-45	3990	3940	3855	3805	3720	3897	3762	59	1160	500	2800	5	1	11740000	460	-3.90	0.30	12	0.00	-1005.00	13091.00	6550	20240213	-40.23	3640	20240806	7.55	4125	-5.09	20250107	3740	4.68	20250203	6550	-40.23	20240213	3640	7.55	20240806	0.65	N	091590	500	58 억	127778	N	N	N	N
98	20250212	160703	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	25	2	0.65	22887940	5951	45.82	3900	3905	3770	5020	2710	3865	3846.07	1.09	-2	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	457	-3.87	0.30	12	0.05	-1005.00	13091.00	6550	20240213	-40.61	3640	20240806	6.87	4125	-5.70	20250107	3740	4.01	20250203	6550	-40.61	20240213	3640	6.87	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
99	20250212	150703	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-5	5	-0.13	20515950	5341	41.12	3900	3905	3770	5020	2710	3865	3841.22	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	453	-3.84	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6550	-41.07	20240213	3640	6.04	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
100	20250212	140704	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-5	5	-0.13	13574800	3543	27.28	3900	3905	3770	5020	2710	3865	3831.44	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	453	-3.84	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6550	-41.07	20240213	3640	6.04	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
101	20250212	130706	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-5	5	-0.13	11634940	3038	23.39	3900	3905	3770	5020	2710	3865	3829.80	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	453	-3.84	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.07	3640	20240806	6.04	4125	-6.42	20250107	3740	3.21	20250203	6550	-41.07	20240213	3640	6.04	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
102	20250212	120703	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	-25	5	-0.65	7562350	1976	15.21	3900	3905	3770	5020	2710	3865	3827.10	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	451	-3.82	0.29	12	0.02	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
103	20250212	110702	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-20	5	-0.52	7052820	1843	14.19	3900	3905	3770	5020	2710	3865	3826.81	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	451	-3.83	0.29	12	0.02	-1005.00	13091.00	6550	20240213	-41.30	3640	20240806	5.63	4125	-6.79	20250107	3740	2.81	20250203	6550	-41.30	20240213	3640	5.63	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
104	20250212	100659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-20	5	-0.52	6899045	1803	13.88	3900	3905	3770	5020	2710	3865	3826.43	1.09	6	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	451	-3.83	0.29	12	0.02	-1005.00	13091.00	6550	20240213	-41.30	3640	20240806	5.63	4125	-6.79	20250107	3740	2.81	20250203	6550	-41.30	20240213	3640	5.63	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
105	20250212	090706	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-20	5	-0.52	4935200	1289	9.92	3900	3905	3770	5020	2710	3865	3828.70	1.09	-9	3948	3906	3838	3796	3728	3927	3817	59	1155	500	2780	5	1	11740000	451	-3.83	0.29	12	0.01	-1005.00	13091.00	6550	20240213	-41.30	3640	20240806	5.63	4125	-6.79	20250107	3740	2.81	20250203	6550	-41.30	20240213	3640	5.63	20240806	0.65	N	091590	500	58 억	127781	N	N	N	N
106	20250211	160705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	80	2	2.11	49785700	12986	152.53	3780	3880	3770	4920	2650	3785	3833.80	1.09	79	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	454	-3.85	0.30	12	0.11	-1005.00	13091.00	6550	20240213	-40.99	3640	20240806	6.18	4125	-6.30	20250107	3740	3.34	20250203	6550	-40.99	20240213	3640	6.18	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
107	20250211	150704	57	100.00	KOSDAQ	건설	N	N	N	N	N	3820	35	2	0.92	43085450	11252	132.16	3780	3880	3770	4920	2650	3785	3829.14	1.09	149	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	448	-3.80	0.29	12	0.10	-1005.00	13091.00	6550	20240213	-41.68	3640	20240806	4.95	4125	-7.39	20250107	3740	2.14	20250203	6550	-41.68	20240213	3640	4.95	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
108	20250211	140705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	85	2	2.25	42801915	11178	131.29	3780	3880	3770	4920	2650	3785	3829.12	1.09	148	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	454	-3.85	0.30	12	0.10	-1005.00	13091.00	6550	20240213	-40.92	3640	20240806	6.32	4125	-6.18	20250107	3740	3.48	20250203	6550	-40.92	20240213	3640	6.32	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
109	20250211	130704	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	55	2	1.45	24963390	6531	76.71	3780	3850	3770	4920	2650	3785	3822.29	1.09	-1175	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	451	-3.82	0.29	12	0.06	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
110	20250211	120703	57	100.00	KOSDAQ	건설	N	N	N	N	N	3835	50	2	1.32	17705775	4637	54.46	3780	3850	3770	4920	2650	3785	3818.37	1.09	-440	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	450	-3.82	0.29	12	0.04	-1005.00	13091.00	6550	20240213	-41.45	3640	20240806	5.36	4125	-7.03	20250107	3740	2.54	20250203	6550	-41.45	20240213	3640	5.36	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
111	20250211	110704	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	45	2	1.19	16778240	4395	51.62	3780	3850	3770	4920	2650	3785	3817.57	1.09	-439	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	450	-3.81	0.29	12	0.04	-1005.00	13091.00	6550	20240213	-41.53	3640	20240806	5.22	4125	-7.15	20250107	3740	2.41	20250203	6550	-41.53	20240213	3640	5.22	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
112	20250211	100705	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	20	2	0.53	10564550	2771	32.55	3780	3850	3770	4920	2650	3785	3812.54	1.09	-515	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	447	-3.79	0.29	12	0.02	-1005.00	13091.00	6550	20240213	-41.91	3640	20240806	4.53	4125	-7.76	20250107	3740	1.74	20250203	6550	-41.91	20240213	3640	4.53	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
113	20250211	090707	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	65	2	1.72	1800270	471	5.53	3780	3850	3780	4920	2650	3785	3822.23	1.09	-1	3861	3822	3781	3742	3701	3802	3722	59	1135	500	2720	5	1	11740000	452	-3.83	0.29	12	0.00	-1005.00	13091.00	6550	20240213	-41.22	3640	20240806	5.77	4125	-6.67	20250107	3740	2.94	20250203	6550	-41.22	20240213	3640	5.77	20240806	0.63	N	091590	500	58 억	127729	N	N	N	N
114	20250210	160701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-25	5	-0.66	32055325	8512	36.14	3815	3820	3740	4950	2670	3810	3765.90	1.09	-427	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.77	0.29	12	0.07	-1005.00	13091.00	6550	20240213	-42.21	3640	20240806	3.98	4125	-8.24	20250107	3740	1.20	20250210	6550	-42.21	20240213	3640	3.98	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
115	20250210	150700	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-30	5	-0.79	30685155	8150	34.60	3815	3820	3740	4950	2670	3810	3765.05	1.09	-373	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.76	0.29	12	0.07	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250210	6550	-42.29	20240213	3640	3.85	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
116	20250210	140659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-30	5	-0.79	24834350	6596	28.00	3815	3820	3740	4950	2670	3810	3765.06	1.09	-267	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.76	0.29	12	0.06	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250210	6550	-42.29	20240213	3640	3.85	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
117	20250210	130701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-30	5	-0.79	24320270	6460	27.43	3815	3820	3740	4950	2670	3810	3764.75	1.09	-131	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.76	0.29	12	0.06	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250210	6550	-42.29	20240213	3640	3.85	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
118	20250210	120658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-25	5	-0.66	22283515	5919	25.13	3815	3820	3740	4950	2670	3810	3764.74	1.09	12	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.77	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-42.21	3640	20240806	3.98	4125	-8.24	20250107	3740	1.20	20250210	6550	-42.21	20240213	3640	3.98	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
119	20250210	110656	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-25	5	-0.66	21537540	5721	24.29	3815	3820	3740	4950	2670	3810	3764.65	1.09	102	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	444	-3.77	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-42.21	3640	20240806	3.98	4125	-8.24	20250107	3740	1.20	20250210	6550	-42.21	20240213	3640	3.98	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
120	20250210	100656	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-15	5	-0.39	18840925	5003	21.24	3815	3820	3740	4950	2670	3810	3765.93	1.09	160	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	446	-3.78	0.29	12	0.04	-1005.00	13091.00	6550	20240213	-42.06	3640	20240806	4.26	4125	-8.00	20250107	3740	1.47	20250210	6550	-42.06	20240213	3640	4.26	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
121	20250210	090653	57	100.00	KOSDAQ	건설	N	N	N	N	N	3820	10	2	0.26	2666750	699	2.97	3815	3820	3810	4950	2670	3810	3815.09	1.09	-91	3980	3895	3820	3735	3660	3857	3697	59	1140	500	2740	5	1	11740000	448	-3.80	0.29	12	0.01	-1005.00	13091.00	6550	20240213	-41.68	3640	20240806	4.95	4125	-7.39	20250107	3740	2.14	20250203	6550	-41.68	20240213	3640	4.95	20240806	0.63	N	091590	500	58 억	128147	N	N	N	N
122	20250207	160648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3810	-30	5	-0.78	88371670	23346	206.04	3870	3905	3745	4990	2690	3840	3785.21	1.09	-83	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	447	-3.79	0.29	12	0.20	-1005.00	13091.00	6550	20240213	-41.83	3640	20240806	4.67	4125	-7.64	20250107	3740	1.87	20250203	6550	-41.83	20240213	3640	4.67	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
123	20250207	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	-35	5	-0.91	84160840	22240	196.28	3870	3905	3745	4990	2690	3840	3784.21	1.09	-77	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	447	-3.79	0.29	12	0.19	-1005.00	13091.00	6550	20240213	-41.91	3640	20240806	4.53	4125	-7.76	20250107	3740	1.74	20250203	6550	-41.91	20240213	3640	4.53	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
124	20250207	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	-65	5	-1.69	73152420	19330	170.59	3870	3905	3745	4990	2690	3840	3784.40	1.09	-252	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	443	-3.76	0.29	12	0.16	-1005.00	13091.00	6550	20240213	-42.37	3640	20240806	3.71	4125	-8.48	20250107	3740	0.94	20250203	6550	-42.37	20240213	3640	3.71	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
125	20250207	130648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-50	5	-1.30	63349120	16731	147.66	3870	3905	3745	4990	2690	3840	3786.33	1.09	1391	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	445	-3.77	0.29	12	0.14	-1005.00	13091.00	6550	20240213	-42.14	3640	20240806	4.12	4125	-8.12	20250107	3740	1.34	20250203	6550	-42.14	20240213	3640	4.12	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
126	20250207	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-40	5	-1.04	56877940	15014	132.50	3870	3905	3745	4990	2690	3840	3788.33	1.09	1400	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	446	-3.78	0.29	12	0.13	-1005.00	13091.00	6550	20240213	-41.98	3640	20240806	4.40	4125	-7.88	20250107	3740	1.60	20250203	6550	-41.98	20240213	3640	4.40	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
127	20250207	110646	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-60	5	-1.56	50178830	13246	116.90	3870	3905	3745	4990	2690	3840	3788.23	1.09	1526	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	444	-3.76	0.29	12	0.11	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250203	6550	-42.29	20240213	3640	3.85	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
128	20250207	100648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-60	5	-1.56	41320135	10888	96.09	3870	3905	3750	4990	2690	3840	3795.02	1.09	1582	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	444	-3.76	0.29	12	0.09	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250203	6550	-42.29	20240213	3640	3.85	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
129	20250207	090651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	10	2	0.26	766120	198	1.75	3870	3880	3850	4990	2690	3840	3869.29	1.09	-40	3910	3875	3810	3775	3710	3892	3792	59	1150	500	2760	5	1	11740000	452	-3.83	0.29	12	0.00	-1005.00	13091.00	6550	20240213	-41.22	3640	20240806	5.77	4125	-6.67	20250107	3740	2.94	20250203	6550	-41.22	20240213	3640	5.77	20240806	0.64	N	091590	500	58 억	128231	N	N	N	N
130	20250206	160632	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	90	2	2.40	43066335	11321	70.48	3745	3845	3745	4875	2625	3750	3804.11	1.06	3840	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	451	-3.82	0.29	12	0.10	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
131	20250206	150635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3835	85	2	2.27	38818175	10213	63.58	3745	3845	3745	4875	2625	3750	3800.86	1.06	3875	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	450	-3.82	0.29	12	0.09	-1005.00	13091.00	6550	20240213	-41.45	3640	20240806	5.36	4125	-7.03	20250107	3740	2.54	20250203	6550	-41.45	20240213	3640	5.36	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
132	20250206	140637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	80	2	2.13	35431550	9327	58.07	3745	3845	3745	4875	2625	3750	3798.82	1.06	3466	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	450	-3.81	0.29	12	0.08	-1005.00	13091.00	6550	20240213	-41.53	3640	20240806	5.22	4125	-7.15	20250107	3740	2.41	20250203	6550	-41.53	20240213	3640	5.22	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
133	20250206	130633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	80	2	2.13	33333320	8779	54.65	3745	3845	3745	4875	2625	3750	3796.94	1.06	3397	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	450	-3.81	0.29	12	0.07	-1005.00	13091.00	6550	20240213	-41.53	3640	20240806	5.22	4125	-7.15	20250107	3740	2.41	20250203	6550	-41.53	20240213	3640	5.22	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
134	20250206	120631	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	55	2	1.47	25597155	6746	42.00	3745	3845	3745	4875	2625	3750	3794.42	1.06	3358	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	447	-3.79	0.29	12	0.06	-1005.00	13091.00	6550	20240213	-41.91	3640	20240806	4.53	4125	-7.76	20250107	3740	1.74	20250203	6550	-41.91	20240213	3640	4.53	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
135	20250206	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	90	2	2.40	23492150	6195	38.57	3745	3845	3745	4875	2625	3750	3792.11	1.06	3377	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	451	-3.82	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
136	20250206	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3810	60	2	1.60	5765290	1522	9.48	3745	3845	3745	4875	2625	3750	3787.97	1.06	129	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	447	-3.79	0.29	12	0.01	-1005.00	13091.00	6550	20240213	-41.83	3640	20240806	4.67	4125	-7.64	20250107	3740	1.87	20250203	6550	-41.83	20240213	3640	4.67	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
137	20250206	090636	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	35	2	0.93	1617175	430	2.68	3745	3785	3745	4875	2625	3750	3760.87	1.06	8	3843	3796	3768	3721	3693	3782	3707	59	1125	500	2700	5	1	11740000	444	-3.77	0.29	12	0.00	-1005.00	13091.00	6550	20240213	-42.21	3640	20240806	3.98	4125	-8.24	20250107	3740	1.20	20250203	6550	-42.21	20240213	3640	3.98	20240806	0.64	N	091590	500	58 억	124391	N	N	N	N
138	20250205	160625	57	100.00	KOSDAQ	건설	N	N	N	N	N	3750	-45	5	-1.19	60329495	16059	169.42	3795	3815	3740	4930	2660	3795	3756.75	1.05	1635	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	440	-3.73	0.29	12	0.14	-1005.00	13091.00	6550	20240213	-42.75	3640	20240806	3.02	4125	-9.09	20250107	3740	0.27	20250205	6550	-42.75	20240213	3640	3.02	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
139	20250205	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	5	2	0.13	42773075	11380	120.05	3795	3815	3740	4930	2660	3795	3758.62	1.05	1873	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	446	-3.78	0.29	12	0.10	-1005.00	13091.00	6550	20240213	-41.98	3640	20240806	4.40	4125	-7.88	20250107	3740	1.60	20250205	6550	-41.98	20240213	3640	4.40	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
140	20250205	140628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	5	2	0.13	42647675	11347	119.71	3795	3815	3740	4930	2660	3795	3758.50	1.05	1873	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	446	-3.78	0.29	12	0.10	-1005.00	13091.00	6550	20240213	-41.98	3640	20240806	4.40	4125	-7.88	20250107	3740	1.60	20250205	6550	-41.98	20240213	3640	4.40	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
141	20250205	130627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-15	5	-0.40	40884065	10881	114.79	3795	3815	3740	4930	2660	3795	3757.38	1.05	1871	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	444	-3.76	0.29	12	0.09	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250205	6550	-42.29	20240213	3640	3.85	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
142	20250205	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3770	-25	5	-0.66	35205320	9372	98.87	3795	3815	3740	4930	2660	3795	3756.44	1.05	1226	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	443	-3.75	0.29	12	0.08	-1005.00	13091.00	6550	20240213	-42.44	3640	20240806	3.57	4125	-8.61	20250107	3740	0.80	20250205	6550	-42.44	20240213	3640	3.57	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
143	20250205	110627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-15	5	-0.40	19085615	5072	53.51	3795	3815	3740	4930	2660	3795	3762.94	1.05	15	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	444	-3.76	0.29	12	0.04	-1005.00	13091.00	6550	20240213	-42.29	3640	20240806	3.85	4125	-8.36	20250107	3740	1.07	20250205	6550	-42.29	20240213	3640	3.85	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
144	20250205	100633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-10	5	-0.26	12422040	3300	34.81	3795	3815	3740	4930	2660	3795	3764.25	1.05	7	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	444	-3.77	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-42.21	3640	20240806	3.98	4125	-8.24	20250107	3740	1.20	20250205	6550	-42.21	20240213	3640	3.98	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
145	20250205	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-5	5	-0.13	798140	210	2.22	3795	3815	3790	4930	2660	3795	3800.67	1.05	-1	3905	3850	3795	3740	3685	3877	3767	59	1135	500	2730	5	1	11740000	445	-3.77	0.29	12	0.00	-1005.00	13091.00	6550	20240213	-42.14	3640	20240806	4.12	4125	-8.12	20250107	3740	1.34	20250203	6550	-42.14	20240213	3640	4.12	20240806	0.63	N	091590	500	58 억	122756	N	N	N	N
146	20250204	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-5	5	-0.13	35917670	9478	39.61	3785	3850	3740	4940	2660	3800	3789.58	1.03	1776	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	446	-3.78	0.29	12	0.08	-1005.00	13091.00	6550	20240213	-42.06	3640	20240806	4.26	4125	-8.00	20250107	3740	1.47	20250204	6550	-42.06	20240213	3640	4.26	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
147	20250204	150622	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	5	2	0.13	31909955	8418	35.18	3785	3850	3740	4940	2660	3800	3790.68	1.03	1811	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	447	-3.79	0.29	12	0.07	-1005.00	13091.00	6550	20240213	-41.91	3640	20240806	4.53	4125	-7.76	20250107	3740	1.74	20250204	6550	-41.91	20240213	3640	4.53	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
148	20250204	140621	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-10	5	-0.26	30498490	8046	33.62	3785	3850	3740	4940	2660	3800	3790.52	1.03	1811	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	445	-3.77	0.29	12	0.07	-1005.00	13091.00	6550	20240213	-42.14	3640	20240806	4.12	4125	-8.12	20250107	3740	1.34	20250204	6550	-42.14	20240213	3640	4.12	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
149	20250204	130623	57	100.00	KOSDAQ	건설	N	N	N	N	N	3825	25	2	0.66	20176275	5300	22.15	3785	3850	3745	4940	2660	3800	3806.84	1.03	1888	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	449	-3.81	0.29	12	0.05	-1005.00	13091.00	6550	20240213	-41.60	3640	20240806	5.08	4125	-7.27	20250107	3740	2.27	20250203	6550	-41.60	20240213	3640	5.08	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
150	20250204	120627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3835	35	2	0.92	13935385	3653	15.27	3785	3850	3785	4940	2660	3800	3814.78	1.03	1984	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	450	-3.82	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.45	3640	20240806	5.36	4125	-7.03	20250107	3740	2.54	20250203	6550	-41.45	20240213	3640	5.36	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
151	20250204	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	40	2	1.05	13160180	3450	14.42	3785	3850	3785	4940	2660	3800	3814.54	1.03	2011	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	451	-3.82	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
152	20250204	100619	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	40	2	1.05	12617015	3308	13.82	3785	3850	3785	4940	2660	3800	3814.09	1.03	2024	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	451	-3.82	0.29	12	0.03	-1005.00	13091.00	6550	20240213	-41.37	3640	20240806	5.49	4125	-6.91	20250107	3740	2.67	20250203	6550	-41.37	20240213	3640	5.49	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N
153	20250204	090620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	5	2	0.13	174730	46	0.19	3785	3810	3785	4940	2660	3800	3798.48	1.03	-15	3973	3886	3813	3726	3653	3850	3690	59	1140	500	2730	5	1	11740000	447	-3.79	0.29	12	0.00	-1005.00	13091.00	6550	20240213	-41.91	3640	20240806	4.53	4125	-7.76	20250107	3740	1.74	20250203	6550	-41.91	20240213	3640	4.53	20240806	0.63	N	091590	500	58 억	120944	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History