KissMeData/206400/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161020	57	100.00	KOSDAQ		건설	N	N	N	N	N	1857	47	2	2.60	431975049	234279	252.34	1809	1866	1779	2350	1267	1810	1843.95	86236	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	697	-7.09	0.70	12	0.62	-262.00	2655.00	4820	20240327	-61.47	1610	20250206	15.34	3280	-43.38	20250102	1610	15.34	20250206	4820	-61.47	20240327	1610	15.34	20250206	1.45	N	206400	500	187 억	N	N	N	N
3	20250228	151026	57	100.00	KOSDAQ		건설	N	N	N	N	N	1856	46	2	2.54	411579985	223271	240.49	1809	1866	1779	2350	1267	1810	1843.52	83004	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	696	-7.08	0.70	12	0.60	-262.00	2655.00	4820	20240327	-61.49	1610	20250206	15.28	3280	-43.41	20250102	1610	15.28	20250206	4820	-61.49	20240327	1610	15.28	20250206	1.45	N	206400	500	187 억	N	N	N	N
4	20250228	141026	57	100.00	KOSDAQ		건설	N	N	N	N	N	1854	44	2	2.43	343673399	186582	200.97	1809	1866	1779	2350	1267	1810	1842.07	69659	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	695	-7.08	0.70	12	0.50	-262.00	2655.00	4820	20240327	-61.54	1610	20250206	15.16	3280	-43.48	20250102	1610	15.16	20250206	4820	-61.54	20240327	1610	15.16	20250206	1.45	N	206400	500	187 억	N	N	N	N
5	20250228	131020	57	100.00	KOSDAQ		건설	N	N	N	N	N	1860	50	2	2.76	285829996	155288	167.26	1809	1866	1779	2350	1267	1810	1840.79	73140	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	698	-7.10	0.70	12	0.41	-262.00	2655.00	4820	20240327	-61.41	1610	20250206	15.53	3280	-43.29	20250102	1610	15.53	20250206	4820	-61.41	20240327	1610	15.53	20250206	1.45	N	206400	500	187 억	N	N	N	N
6	20250228	121016	57	100.00	KOSDAQ		건설	N	N	N	N	N	1866	56	2	3.09	248423712	135112	145.53	1809	1866	1779	2350	1267	1810	1838.81	67692	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	700	-7.12	0.70	12	0.36	-262.00	2655.00	4820	20240327	-61.29	1610	20250206	15.90	3280	-43.11	20250102	1610	15.90	20250206	4820	-61.29	20240327	1610	15.90	20250206	1.45	N	206400	500	187 억	N	N	N	N
7	20250228	111018	57	100.00	KOSDAQ		건설	N	N	N	N	N	1852	42	2	2.32	147276527	80515	86.72	1809	1860	1779	2350	1267	1810	1829.36	23219	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	695	-7.07	0.70	12	0.21	-262.00	2655.00	4820	20240327	-61.58	1610	20250206	15.03	3280	-43.54	20250102	1610	15.03	20250206	4820	-61.58	20240327	1610	15.03	20250206	1.45	N	206400	500	187 억	N	N	N	N
8	20250228	101016	57	100.00	KOSDAQ		건설	N	N	N	N	N	1807	-3	5	-0.17	30289870	16927	18.23	1809	1809	1779	2350	1267	1810	1788.49	-2558	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	678	-6.90	0.68	12	0.05	-262.00	2655.00	4820	20240327	-62.51	1610	20250206	12.24	3280	-44.91	20250102	1610	12.24	20250206	4820	-62.51	20240327	1610	12.24	20250206	1.45	N	206400	500	187 억	N	N	N	N
9	20250228	091020	57	100.00	KOSDAQ		건설	N	N	N	N	N	1788	-22	5	-1.22	4020935	2235	2.41	1809	1809	1788	2350	1267	1810	1793.56	-628	1846	1828	1804	1786	1762	1837	1795	188	540	500	1300	1	1	37510158	671	-6.82	0.67	12	0.01	-262.00	2655.00	4820	20240327	-62.90	1610	20250206	11.06	3280	-45.49	20250102	1610	11.06	20250206	4820	-62.90	20240327	1610	11.06	20250206	1.45	N	206400	500	187 억	N	N	N	N
10	20250227	161009	57	100.00	KOSDAQ		건설	N	N	N	N	N	1810	12	2	0.67	166789998	92839	35.64	1798	1822	1780	2335	1259	1798	1796.39	25383	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	679	-6.91	0.68	12	0.25	-262.00	2655.00	4820	20240327	-62.45	1610	20250206	12.42	3280	-44.82	20250102	1610	12.42	20250206	4820	-62.45	20240327	1610	12.42	20250206	1.45	N	206400	500	187 억	N	N	N	N
11	20250227	151009	57	100.00	KOSDAQ		건설	N	N	N	N	N	1804	6	2	0.33	155934061	86824	33.33	1798	1822	1780	2335	1259	1798	1795.98	25087	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	677	-6.89	0.68	12	0.23	-262.00	2655.00	4820	20240327	-62.57	1610	20250206	12.05	3280	-45.00	20250102	1610	12.05	20250206	4820	-62.57	20240327	1610	12.05	20250206	1.45	N	206400	500	187 억	N	N	N	N
12	20250227	141012	57	100.00	KOSDAQ		건설	N	N	N	N	N	1800	2	2	0.11	128838893	71836	27.58	1798	1822	1780	2335	1259	1798	1793.51	15073	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	675	-6.87	0.68	12	0.19	-262.00	2655.00	4820	20240327	-62.66	1610	20250206	11.80	3280	-45.12	20250102	1610	11.80	20250206	4820	-62.66	20240327	1610	11.80	20250206	1.45	N	206400	500	187 억	N	N	N	N
13	20250227	131010	57	100.00	KOSDAQ		건설	N	N	N	N	N	1811	13	2	0.72	89885891	50261	19.29	1798	1822	1780	2335	1259	1798	1788.38	-103	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	679	-6.91	0.68	12	0.13	-262.00	2655.00	4820	20240327	-62.43	1610	20250206	12.48	3280	-44.79	20250102	1610	12.48	20250206	4820	-62.43	20240327	1610	12.48	20250206	1.45	N	206400	500	187 억	N	N	N	N
14	20250227	121007	57	100.00	KOSDAQ		건설	N	N	N	N	N	1802	4	2	0.22	72105449	40393	15.51	1798	1822	1780	2335	1259	1798	1785.10	-6200	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	676	-6.88	0.68	12	0.11	-262.00	2655.00	4820	20240327	-62.61	1610	20250206	11.93	3280	-45.06	20250102	1610	11.93	20250206	4820	-62.61	20240327	1610	11.93	20250206	1.45	N	206400	500	187 억	N	N	N	N
15	20250227	111015	57	100.00	KOSDAQ		건설	N	N	N	N	N	1785	-13	5	-0.72	63138733	35380	13.58	1798	1822	1780	2335	1259	1798	1784.59	-6244	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	670	-6.81	0.67	12	0.09	-262.00	2655.00	4820	20240327	-62.97	1610	20250206	10.87	3280	-45.58	20250102	1610	10.87	20250206	4820	-62.97	20240327	1610	10.87	20250206	1.45	N	206400	500	187 억	N	N	N	N
16	20250227	101041	57	100.00	KOSDAQ		건설	N	N	N	N	N	1799	1	2	0.06	31324394	17534	6.73	1798	1822	1781	2335	1259	1798	1786.49	-2373	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	675	-6.87	0.68	12	0.05	-262.00	2655.00	4820	20240327	-62.68	1610	20250206	11.74	3280	-45.15	20250102	1610	11.74	20250206	4820	-62.68	20240327	1610	11.74	20250206	1.45	N	206400	500	187 억	N	N	N	N
17	20250227	091049	57	100.00	KOSDAQ		건설	N	N	N	N	N	1783	-15	5	-0.83	7846001	4386	1.68	1798	1822	1783	2335	1259	1798	1788.87	-916	1916	1857	1811	1752	1706	1886	1781	188	537	500	1290	1	1	37510158	669	-6.81	0.67	12	0.01	-262.00	2655.00	4820	20240327	-63.01	1610	20250206	10.75	3280	-45.64	20250102	1610	10.75	20250206	4820	-63.01	20240327	1610	10.75	20250206	1.45	N	206400	500	187 억	N	N	N	N
18	20250226	161009	57	100.00	KOSDAQ		건설	N	N	N	N	N	1798	33	2	1.87	471373856	260397	106.73	1765	1870	1765	2290	1236	1765	1810.21	54538	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	674	-6.86	0.68	12	0.69	-262.00	2655.00	4820	20240327	-62.70	1610	20250206	11.68	3280	-45.18	20250102	1610	11.68	20250206	4820	-62.70	20240327	1610	11.68	20250206	1.46	N	206400	500	187 억	N	N	N	N
19	20250226	151014	57	100.00	KOSDAQ		건설	N	N	N	N	N	1786	21	2	1.19	459827079	253946	104.08	1765	1870	1765	2290	1236	1765	1810.73	57450	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	670	-6.82	0.67	12	0.68	-262.00	2655.00	4820	20240327	-62.95	1610	20250206	10.93	3280	-45.55	20250102	1610	10.93	20250206	4820	-62.95	20240327	1610	10.93	20250206	1.46	N	206400	500	187 억	N	N	N	N
20	20250226	141012	57	100.00	KOSDAQ		건설	N	N	N	N	N	1799	34	2	1.93	422318974	233060	95.52	1765	1870	1765	2290	1236	1765	1812.06	56226	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	675	-6.87	0.68	12	0.62	-262.00	2655.00	4820	20240327	-62.68	1610	20250206	11.74	3280	-45.15	20250102	1610	11.74	20250206	4820	-62.68	20240327	1610	11.74	20250206	1.46	N	206400	500	187 억	N	N	N	N
21	20250226	131009	57	100.00	KOSDAQ		건설	N	N	N	N	N	1782	17	2	0.96	390255391	215187	88.20	1765	1870	1765	2290	1236	1765	1813.56	45751	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	668	-6.80	0.67	12	0.57	-262.00	2655.00	4820	20240327	-63.03	1610	20250206	10.68	3280	-45.67	20250102	1610	10.68	20250206	4820	-63.03	20240327	1610	10.68	20250206	1.46	N	206400	500	187 억	N	N	N	N
22	20250226	121010	57	100.00	KOSDAQ		건설	N	N	N	N	N	1783	18	2	1.02	338393700	185917	76.20	1765	1870	1765	2290	1236	1765	1820.13	47370	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	669	-6.81	0.67	12	0.50	-262.00	2655.00	4820	20240327	-63.01	1610	20250206	10.75	3280	-45.64	20250102	1610	10.75	20250206	4820	-63.01	20240327	1610	10.75	20250206	1.46	N	206400	500	187 억	N	N	N	N
23	20250226	111008	57	100.00	KOSDAQ		건설	N	N	N	N	N	1790	25	2	1.42	298201442	163362	66.96	1765	1870	1765	2290	1236	1765	1825.40	50767	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	671	-6.83	0.67	12	0.44	-262.00	2655.00	4820	20240327	-62.86	1610	20250206	11.18	3280	-45.43	20250102	1610	11.18	20250206	4820	-62.86	20240327	1610	11.18	20250206	1.46	N	206400	500	187 억	N	N	N	N
24	20250226	101006	57	100.00	KOSDAQ		건설	N	N	N	N	N	1798	33	2	1.87	268322429	146707	60.13	1765	1870	1765	2290	1236	1765	1828.97	54552	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	674	-6.86	0.68	12	0.39	-262.00	2655.00	4820	20240327	-62.70	1610	20250206	11.68	3280	-45.18	20250102	1610	11.68	20250206	4820	-62.70	20240327	1610	11.68	20250206	1.46	N	206400	500	187 억	N	N	N	N
25	20250226	091016	57	100.00	KOSDAQ		건설	N	N	N	N	N	1853	88	2	4.99	79723967	43789	17.95	1765	1853	1765	2290	1236	1765	1820.64	32309	1913	1838	1787	1712	1661	1813	1687	188	525	500	1270	1	1	37510158	695	-7.07	0.70	12	0.12	-262.00	2655.00	4820	20240327	-61.56	1610	20250206	15.09	3280	-43.51	20250102	1610	15.09	20250206	4820	-61.56	20240327	1610	15.09	20250206	1.46	N	206400	500	187 억	N	N	N	N
26	20250225	161002	57	100.00	KOSDAQ		건설	N	N	N	N	N	1765	-78	5	-4.23	432357455	243984	126.36	1843	1862	1736	2395	1291	1843	1772.18	-69487	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	662	-6.74	0.66	12	0.65	-262.00	2655.00	4890	20240214	-63.91	1610	20250206	9.63	3280	-46.19	20250102	1610	9.63	20250206	4820	-63.38	20240327	1610	9.63	20250206	1.47	N	206400	500	187 억	N	N	N	N
27	20250225	151002	57	100.00	KOSDAQ		건설	N	N	N	N	N	1797	-46	5	-2.50	412183239	232541	120.43	1843	1862	1736	2395	1291	1843	1772.52	-64331	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	674	-6.86	0.68	12	0.62	-262.00	2655.00	4890	20240214	-63.25	1610	20250206	11.61	3280	-45.21	20250102	1610	11.61	20250206	4820	-62.72	20240327	1610	11.61	20250206	1.47	N	206400	500	187 억	N	N	N	N
28	20250225	141000	57	100.00	KOSDAQ		건설	N	N	N	N	N	1775	-68	5	-3.69	374803495	211377	109.47	1843	1862	1736	2395	1291	1843	1773.15	-62173	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	666	-6.77	0.67	12	0.56	-262.00	2655.00	4890	20240214	-63.70	1610	20250206	10.25	3280	-45.88	20250102	1610	10.25	20250206	4820	-63.17	20240327	1610	10.25	20250206	1.47	N	206400	500	187 억	N	N	N	N
29	20250225	131006	57	100.00	KOSDAQ		건설	N	N	N	N	N	1751	-92	5	-4.99	332822466	187590	97.15	1843	1862	1736	2395	1291	1843	1774.20	-63899	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	657	-6.68	0.66	12	0.50	-262.00	2655.00	4890	20240214	-64.19	1610	20250206	8.76	3280	-46.62	20250102	1610	8.76	20250206	4820	-63.67	20240327	1610	8.76	20250206	1.47	N	206400	500	187 억	N	N	N	N
30	20250225	121003	57	100.00	KOSDAQ		건설	N	N	N	N	N	1738	-105	5	-5.70	305909818	172228	89.19	1843	1862	1736	2395	1291	1843	1776.19	-64193	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	652	-6.63	0.65	12	0.46	-262.00	2655.00	4890	20240214	-64.46	1610	20250206	7.95	3280	-47.01	20250102	1610	7.95	20250206	4820	-63.94	20240327	1610	7.95	20250206	1.47	N	206400	500	187 억	N	N	N	N
31	20250225	111001	57	100.00	KOSDAQ		건설	N	N	N	N	N	1765	-78	5	-4.23	196512524	109620	56.77	1843	1862	1761	2395	1291	1843	1792.67	-25355	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	662	-6.74	0.66	12	0.29	-262.00	2655.00	4890	20240214	-63.91	1610	20250206	9.63	3280	-46.19	20250102	1610	9.63	20250206	4820	-63.38	20240327	1610	9.63	20250206	1.47	N	206400	500	187 억	N	N	N	N
32	20250225	101000	57	100.00	KOSDAQ		건설	N	N	N	N	N	1787	-56	5	-3.04	124353986	68792	35.63	1843	1862	1773	2395	1291	1843	1807.68	-1671	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	670	-6.82	0.67	12	0.18	-262.00	2655.00	4890	20240214	-63.46	1610	20250206	10.99	3280	-45.52	20250102	1610	10.99	20250206	4820	-62.93	20240327	1610	10.99	20250206	1.47	N	206400	500	187 억	N	N	N	N
33	20250225	091006	57	100.00	KOSDAQ		건설	N	N	N	N	N	1843	0	3	0.00	12214119	6630	3.43	1843	1847	1827	2395	1291	1843	1842.25	464	1913	1878	1809	1774	1705	1895	1791	188	552	500	1320	1	1	37510158	691	-7.03	0.69	12	0.02	-262.00	2655.00	4890	20240214	-62.31	1610	20250206	14.47	3280	-43.81	20250102	1610	14.47	20250206	4820	-61.76	20240327	1610	14.47	20250206	1.47	N	206400	500	187 억	N	N	N	N
34	20250224	160954	57	100.00	KOSDAQ		건설	N	N	N	N	N	1843	86	2	4.89	343717567	191677	134.21	1753	1844	1740	2280	1230	1757	1792.95	73525	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	691	-7.03	0.69	12	0.51	-262.00	2655.00	4890	20240214	-62.31	1610	20250206	14.47	3280	-43.81	20250102	1610	14.47	20250206	4820	-61.76	20240327	1610	14.47	20250206	1.47	N	206400	500	187 억	N	N	N	N
35	20250224	150953	57	100.00	KOSDAQ		건설	N	N	N	N	N	1823	66	2	3.76	276957814	155245	108.70	1753	1824	1740	2280	1230	1757	1784.00	52216	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	684	-6.96	0.69	12	0.41	-262.00	2655.00	4890	20240214	-62.72	1610	20250206	13.23	3280	-44.42	20250102	1610	13.23	20250206	4820	-62.18	20240327	1610	13.23	20250206	1.47	N	206400	500	187 억	N	N	N	N
36	20250224	140952	57	100.00	KOSDAQ		건설	N	N	N	N	N	1789	32	2	1.82	166706187	94406	66.10	1753	1799	1740	2280	1230	1757	1765.84	29931	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	671	-6.83	0.67	12	0.25	-262.00	2655.00	4890	20240214	-63.42	1610	20250206	11.12	3280	-45.46	20250102	1610	11.12	20250206	4820	-62.88	20240327	1610	11.12	20250206	1.47	N	206400	500	187 억	N	N	N	N
37	20250224	130954	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-8	5	-0.46	73591497	42147	29.51	1753	1757	1740	2280	1230	1757	1746.07	-3331	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	656	-6.68	0.66	12	0.11	-262.00	2655.00	4890	20240214	-64.23	1610	20250206	8.63	3280	-46.68	20250102	1610	8.63	20250206	4820	-63.71	20240327	1610	8.63	20250206	1.47	N	206400	500	187 억	N	N	N	N
38	20250224	120951	57	100.00	KOSDAQ		건설	N	N	N	N	N	1745	-12	5	-0.68	69993864	40092	28.07	1753	1757	1740	2280	1230	1757	1745.83	-3045	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	655	-6.66	0.66	12	0.11	-262.00	2655.00	4890	20240214	-64.31	1610	20250206	8.39	3280	-46.80	20250102	1610	8.39	20250206	4820	-63.80	20240327	1610	8.39	20250206	1.47	N	206400	500	187 억	N	N	N	N
39	20250224	110949	57	100.00	KOSDAQ		건설	N	N	N	N	N	1742	-15	5	-0.85	59214670	33902	23.74	1753	1757	1740	2280	1230	1757	1746.64	-2802	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	653	-6.65	0.66	12	0.09	-262.00	2655.00	4890	20240214	-64.38	1610	20250206	8.20	3280	-46.89	20250102	1610	8.20	20250206	4820	-63.86	20240327	1610	8.20	20250206	1.47	N	206400	500	187 억	N	N	N	N
40	20250224	100949	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-7	5	-0.40	41084602	23508	16.46	1753	1757	1740	2280	1230	1757	1747.69	38	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	656	-6.68	0.66	12	0.06	-262.00	2655.00	4890	20240214	-64.21	1610	20250206	8.70	3280	-46.65	20250102	1610	8.70	20250206	4820	-63.69	20240327	1610	8.70	20250206	1.47	N	206400	500	187 억	N	N	N	N
41	20250224	090956	57	100.00	KOSDAQ		건설	N	N	N	N	N	1752	-5	5	-0.28	2677453	1529	1.07	1753	1753	1744	2280	1230	1757	1751.11	-944	1797	1777	1740	1720	1683	1787	1730	188	523	500	1260	1	1	37510158	657	-6.69	0.66	12	0.00	-262.00	2655.00	4890	20240214	-64.17	1610	20250206	8.82	3280	-46.59	20250102	1610	8.82	20250206	4820	-63.65	20240327	1610	8.82	20250206	1.47	N	206400	500	187 억	N	N	N	N
42	20250221	160946	57	100.00	KOSDAQ		건설	N	N	N	N	N	1757	37	2	2.15	246235702	142805	138.27	1707	1760	1703	2235	1204	1720	1724.05	29209	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	659	-6.71	0.66	12	0.38	-262.00	2655.00	4890	20240214	-64.07	1610	20250206	9.13	3280	-46.43	20250102	1610	9.13	20250206	4820	-63.55	20240327	1610	9.13	20250206	1.50	N	206400	500	187 억	N	N	N	N
43	20250221	150950	57	100.00	KOSDAQ		건설	N	N	N	N	N	1733	13	2	0.76	214878202	124848	120.88	1707	1760	1703	2235	1204	1720	1721.12	25326	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	650	-6.61	0.65	12	0.33	-262.00	2655.00	4890	20240214	-64.56	1610	20250206	7.64	3280	-47.16	20250102	1610	7.64	20250206	4820	-64.05	20240327	1610	7.64	20250206	1.50	N	206400	500	187 억	N	N	N	N
44	20250221	140950	57	100.00	KOSDAQ		건설	N	N	N	N	N	1739	19	2	1.10	180720292	105129	101.79	1707	1760	1703	2235	1204	1720	1719.03	18589	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	652	-6.64	0.65	12	0.28	-262.00	2655.00	4890	20240214	-64.44	1610	20250206	8.01	3280	-46.98	20250102	1610	8.01	20250206	4820	-63.92	20240327	1610	8.01	20250206	1.50	N	206400	500	187 억	N	N	N	N
45	20250221	130948	57	100.00	KOSDAQ		건설	N	N	N	N	N	1717	-3	5	-0.17	122677156	71596	69.32	1707	1735	1703	2235	1204	1720	1713.46	8706	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	644	-6.55	0.65	12	0.19	-262.00	2655.00	4890	20240214	-64.89	1610	20250206	6.65	3280	-47.65	20250102	1610	6.65	20250206	4820	-64.38	20240327	1610	6.65	20250206	1.50	N	206400	500	187 억	N	N	N	N
46	20250221	120949	57	100.00	KOSDAQ		건설	N	N	N	N	N	1711	-9	5	-0.52	77155568	44980	43.55	1707	1735	1703	2235	1204	1720	1715.33	-2672	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	642	-6.53	0.64	12	0.12	-262.00	2655.00	4890	20240214	-65.01	1610	20250206	6.27	3280	-47.84	20250102	1610	6.27	20250206	4820	-64.50	20240327	1610	6.27	20250206	1.50	N	206400	500	187 억	N	N	N	N
47	20250221	110946	57	100.00	KOSDAQ		건설	N	N	N	N	N	1705	-15	5	-0.87	67546472	39365	38.12	1707	1735	1703	2235	1204	1720	1715.90	-388	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	640	-6.51	0.64	12	0.10	-262.00	2655.00	4890	20240214	-65.13	1610	20250206	5.90	3280	-48.02	20250102	1610	5.90	20250206	4820	-64.63	20240327	1610	5.90	20250206	1.50	N	206400	500	187 억	N	N	N	N
48	20250221	100947	57	100.00	KOSDAQ		건설	N	N	N	N	N	1725	5	2	0.29	18533436	10797	10.45	1707	1735	1707	2235	1204	1720	1716.54	3656	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	647	-6.58	0.65	12	0.03	-262.00	2655.00	4890	20240214	-64.72	1610	20250206	7.14	3280	-47.41	20250102	1610	7.14	20250206	4820	-64.21	20240327	1610	7.14	20250206	1.50	N	206400	500	187 억	N	N	N	N
49	20250221	090950	57	100.00	KOSDAQ		건설	N	N	N	N	N	1730	10	2	0.58	5944244	3480	3.37	1707	1730	1707	2235	1204	1720	1708.12	1059	1816	1767	1736	1687	1656	1752	1672	188	515	500	1230	1	1	37510158	649	-6.60	0.65	12	0.01	-262.00	2655.00	4890	20240214	-64.62	1610	20250206	7.45	3280	-47.26	20250102	1610	7.45	20250206	4820	-64.11	20240327	1610	7.45	20250206	1.50	N	206400	500	187 억	N	N	N	N
50	20250220	160943	57	100.00	KOSDAQ		건설	N	N	N	N	N	1720	-20	5	-1.15	177584609	102667	95.88	1741	1785	1705	2260	1218	1740	1729.71	7641	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	645	-6.56	0.65	12	0.27	-262.00	2655.00	4890	20240214	-64.83	1610	20250206	6.83	3280	-47.56	20250102	1610	6.83	20250206	4820	-64.32	20240327	1610	6.83	20250206	1.46	N	206400	500	187 억	N	N	N	N
51	20250220	150946	57	100.00	KOSDAQ		건설	N	N	N	N	N	1726	-14	5	-0.80	165923699	95888	89.55	1741	1785	1705	2260	1218	1740	1730.39	5897	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	647	-6.59	0.65	12	0.26	-262.00	2655.00	4890	20240214	-64.70	1610	20250206	7.20	3280	-47.38	20250102	1610	7.20	20250206	4820	-64.19	20240327	1610	7.20	20250206	1.46	N	206400	500	187 억	N	N	N	N
52	20250220	140946	57	100.00	KOSDAQ		건설	N	N	N	N	N	1727	-13	5	-0.75	157448520	90975	84.96	1741	1785	1705	2260	1218	1740	1730.68	4220	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	648	-6.59	0.65	12	0.24	-262.00	2655.00	4890	20240214	-64.68	1610	20250206	7.27	3280	-47.35	20250102	1610	7.27	20250206	4820	-64.17	20240327	1610	7.27	20250206	1.46	N	206400	500	187 억	N	N	N	N
53	20250220	130942	57	100.00	KOSDAQ		건설	N	N	N	N	N	1715	-25	5	-1.44	145759443	84184	78.62	1741	1785	1705	2260	1218	1740	1731.44	2572	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	643	-6.55	0.65	12	0.22	-262.00	2655.00	4890	20240214	-64.93	1610	20250206	6.52	3280	-47.71	20250102	1610	6.52	20250206	4820	-64.42	20240327	1610	6.52	20250206	1.46	N	206400	500	187 억	N	N	N	N
54	20250220	120945	57	100.00	KOSDAQ		건설	N	N	N	N	N	1720	-20	5	-1.15	133801848	77226	72.12	1741	1785	1705	2260	1218	1740	1732.60	774	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	645	-6.56	0.65	12	0.21	-262.00	2655.00	4890	20240214	-64.83	1610	20250206	6.83	3280	-47.56	20250102	1610	6.83	20250206	4820	-64.32	20240327	1610	6.83	20250206	1.46	N	206400	500	187 억	N	N	N	N
55	20250220	110944	57	100.00	KOSDAQ		건설	N	N	N	N	N	1711	-29	5	-1.67	126983007	73256	68.41	1741	1785	1705	2260	1218	1740	1733.41	1014	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	642	-6.53	0.64	12	0.20	-262.00	2655.00	4890	20240214	-65.01	1610	20250206	6.27	3280	-47.84	20250102	1610	6.27	20250206	4820	-64.50	20240327	1610	6.27	20250206	1.46	N	206400	500	187 억	N	N	N	N
56	20250220	100944	57	100.00	KOSDAQ		건설	N	N	N	N	N	1716	-24	5	-1.38	96707709	55594	51.92	1741	1785	1711	2260	1218	1740	1739.54	2011	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	644	-6.55	0.65	12	0.15	-262.00	2655.00	4890	20240214	-64.91	1610	20250206	6.58	3280	-47.68	20250102	1610	6.58	20250206	4820	-64.40	20240327	1610	6.58	20250206	1.46	N	206400	500	187 억	N	N	N	N
57	20250220	090947	57	100.00	KOSDAQ		건설	N	N	N	N	N	1780	40	2	2.30	33114500	18871	17.62	1741	1785	1736	2260	1218	1740	1754.78	2756	1772	1755	1732	1715	1692	1764	1724	188	520	500	1250	1	1	37510158	668	-6.79	0.67	12	0.05	-262.00	2655.00	4890	20240214	-63.60	1610	20250206	10.56	3280	-45.73	20250102	1610	10.56	20250206	4820	-63.07	20240327	1610	10.56	20250206	1.46	N	206400	500	187 억	N	N	N	N
58	20250219	160939	57	100.00	KOSDAQ		건설	N	N	N	N	N	1740	6	2	0.35	184682549	107029	63.20	1730	1749	1709	2250	1214	1734	1725.39	19068	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	653	-6.64	0.66	12	0.29	-262.00	2655.00	4890	20240214	-64.42	1610	20250206	8.07	3280	-46.95	20250102	1610	8.07	20250206	4820	-63.90	20240327	1610	8.07	20250206	1.46	N	206400	500	187 억	N	N	N	N
59	20250219	150943	57	100.00	KOSDAQ		건설	N	N	N	N	N	1737	3	2	0.17	175523700	101760	60.09	1730	1749	1709	2250	1214	1734	1724.88	17445	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	652	-6.63	0.65	12	0.27	-262.00	2655.00	4890	20240214	-64.48	1610	20250206	7.89	3280	-47.04	20250102	1610	7.89	20250206	4820	-63.96	20240327	1610	7.89	20250206	1.46	N	206400	500	187 억	N	N	N	N
60	20250219	140939	57	100.00	KOSDAQ		건설	N	N	N	N	N	1722	-12	5	-0.69	137463543	79817	47.13	1730	1749	1709	2250	1214	1734	1722.23	7992	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	646	-6.57	0.65	12	0.21	-262.00	2655.00	4890	20240214	-64.79	1610	20250206	6.96	3280	-47.50	20250102	1610	6.96	20250206	4820	-64.27	20240327	1610	6.96	20250206	1.46	N	206400	500	187 억	N	N	N	N
61	20250219	130940	57	100.00	KOSDAQ		건설	N	N	N	N	N	1725	-9	5	-0.52	105986218	61527	36.33	1730	1749	1709	2250	1214	1734	1722.60	-2593	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	647	-6.58	0.65	12	0.16	-262.00	2655.00	4890	20240214	-64.72	1610	20250206	7.14	3280	-47.41	20250102	1610	7.14	20250206	4820	-64.21	20240327	1610	7.14	20250206	1.46	N	206400	500	187 억	N	N	N	N
62	20250219	120939	57	100.00	KOSDAQ		건설	N	N	N	N	N	1741	7	2	0.40	98224876	57025	33.67	1730	1749	1709	2250	1214	1734	1722.49	-3629	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	653	-6.65	0.66	12	0.15	-262.00	2655.00	4890	20240214	-64.40	1610	20250206	8.14	3280	-46.92	20250102	1610	8.14	20250206	4820	-63.88	20240327	1610	8.14	20250206	1.46	N	206400	500	187 억	N	N	N	N
63	20250219	110940	57	100.00	KOSDAQ		건설	N	N	N	N	N	1723	-11	5	-0.63	57179405	33310	19.67	1730	1733	1709	2250	1214	1734	1716.58	-12361	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	646	-6.58	0.65	12	0.09	-262.00	2655.00	4890	20240214	-64.76	1610	20250206	7.02	3280	-47.47	20250102	1610	7.02	20250206	4820	-64.25	20240327	1610	7.02	20250206	1.46	N	206400	500	187 억	N	N	N	N
64	20250219	100941	57	100.00	KOSDAQ		건설	N	N	N	N	N	1715	-19	5	-1.10	15481870	8991	5.31	1730	1733	1710	2250	1214	1734	1721.93	-1893	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	643	-6.55	0.65	12	0.02	-262.00	2655.00	4890	20240214	-64.93	1610	20250206	6.52	3280	-47.71	20250102	1610	6.52	20250206	4820	-64.42	20240327	1610	6.52	20250206	1.46	N	206400	500	187 억	N	N	N	N
65	20250219	090942	57	100.00	KOSDAQ		건설	N	N	N	N	N	1728	-6	5	-0.35	1840828	1067	0.63	1730	1733	1712	2250	1214	1734	1725.24	47	1768	1751	1726	1709	1684	1738	1696	188	516	500	1240	1	1	37510158	648	-6.60	0.65	12	0.00	-262.00	2655.00	4890	20240214	-64.66	1610	20250206	7.33	3280	-47.32	20250102	1610	7.33	20250206	4820	-64.15	20240327	1610	7.33	20250206	1.46	N	206400	500	187 억	N	N	N	N
66	20250218	160937	57	100.00	KOSDAQ		건설	N	N	N	N	N	1734	-5	5	-0.29	290804252	169349	192.34	1739	1743	1701	2260	1218	1739	1717.19	-15999	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	650	-6.62	0.65	12	0.45	-262.00	2655.00	4890	20240214	-64.54	1610	20250206	7.70	3280	-47.13	20250102	1610	7.70	20250206	4820	-64.02	20240327	1610	7.70	20250206	1.45	N	206400	500	187 억	N	N	N	N
67	20250218	150939	57	100.00	KOSDAQ		건설	N	N	N	N	N	1718	-21	5	-1.21	252861827	147332	167.34	1739	1743	1701	2260	1218	1739	1716.27	-9274	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	644	-6.56	0.65	12	0.39	-262.00	2655.00	4890	20240214	-64.87	1610	20250206	6.71	3280	-47.62	20250102	1610	6.71	20250206	4820	-64.36	20240327	1610	6.71	20250206	1.45	N	206400	500	187 억	N	N	N	N
68	20250218	140940	57	100.00	KOSDAQ		건설	N	N	N	N	N	1716	-23	5	-1.32	213114912	124082	140.93	1739	1743	1701	2260	1218	1739	1717.53	-10533	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	644	-6.55	0.65	12	0.33	-262.00	2655.00	4890	20240214	-64.91	1610	20250206	6.58	3280	-47.68	20250102	1610	6.58	20250206	4820	-64.40	20240327	1610	6.58	20250206	1.45	N	206400	500	187 억	N	N	N	N
69	20250218	130937	57	100.00	KOSDAQ		건설	N	N	N	N	N	1716	-23	5	-1.32	190076562	110633	125.65	1739	1743	1701	2260	1218	1739	1718.08	-6330	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	644	-6.55	0.65	12	0.29	-262.00	2655.00	4890	20240214	-64.91	1610	20250206	6.58	3280	-47.68	20250102	1610	6.58	20250206	4820	-64.40	20240327	1610	6.58	20250206	1.45	N	206400	500	187 억	N	N	N	N
70	20250218	120939	57	100.00	KOSDAQ		건설	N	N	N	N	N	1716	-23	5	-1.32	157534793	91612	104.05	1739	1743	1701	2260	1218	1739	1719.59	-1259	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	644	-6.55	0.65	12	0.24	-262.00	2655.00	4890	20240214	-64.91	1610	20250206	6.58	3280	-47.68	20250102	1610	6.58	20250206	4820	-64.40	20240327	1610	6.58	20250206	1.45	N	206400	500	187 억	N	N	N	N
71	20250218	110936	57	100.00	KOSDAQ		건설	N	N	N	N	N	1723	-16	5	-0.92	127019674	73897	83.93	1739	1743	1701	2260	1218	1739	1718.87	-756	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	646	-6.58	0.65	12	0.20	-262.00	2655.00	4890	20240214	-64.76	1610	20250206	7.02	3280	-47.47	20250102	1610	7.02	20250206	4820	-64.25	20240327	1610	7.02	20250206	1.45	N	206400	500	187 억	N	N	N	N
72	20250218	100937	57	100.00	KOSDAQ		건설	N	N	N	N	N	1720	-19	5	-1.09	75101703	43759	49.70	1739	1743	1703	2260	1218	1739	1716.26	-6854	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	645	-6.56	0.65	12	0.12	-262.00	2655.00	4890	20240214	-64.83	1610	20250206	6.83	3280	-47.56	20250102	1610	6.83	20250206	4820	-64.32	20240327	1610	6.83	20250206	1.45	N	206400	500	187 억	N	N	N	N
73	20250218	090940	57	100.00	KOSDAQ		건설	N	N	N	N	N	1742	3	2	0.17	6237041	3601	4.09	1739	1742	1722	2260	1218	1739	1732.03	-624	1791	1764	1743	1716	1695	1754	1706	188	521	500	1250	1	1	37510158	653	-6.65	0.66	12	0.01	-262.00	2655.00	4890	20240214	-64.38	1610	20250206	8.20	3280	-46.89	20250102	1610	8.20	20250206	4820	-63.86	20240327	1610	8.20	20250206	1.45	N	206400	500	187 억	N	N	N	N
74	20250217	160936	57	100.00	KOSDAQ		건설	N	N	N	N	N	1739	-11	5	-0.63	149518331	85815	51.58	1750	1770	1722	2275	1225	1750	1742.33	-2604	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	652	-6.64	0.65	12	0.23	-262.00	2655.00	4890	20240214	-64.44	1610	20250206	8.01	3280	-46.98	20250102	1610	8.01	20250206	4820	-63.92	20240327	1610	8.01	20250206	1.47	N	206400	500	187 억	N	N	N	N
75	20250217	150935	57	100.00	KOSDAQ		건설	N	N	N	N	N	1740	-10	5	-0.57	136824485	78486	47.17	1750	1770	1722	2275	1225	1750	1743.30	-3952	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	653	-6.64	0.66	12	0.21	-262.00	2655.00	4890	20240214	-64.42	1610	20250206	8.07	3280	-46.95	20250102	1610	8.07	20250206	4820	-63.90	20240327	1610	8.07	20250206	1.47	N	206400	500	187 억	N	N	N	N
76	20250217	140933	57	100.00	KOSDAQ		건설	N	N	N	N	N	1742	-8	5	-0.46	125934705	72208	43.40	1750	1770	1722	2275	1225	1750	1744.05	-4486	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	653	-6.65	0.66	12	0.19	-262.00	2655.00	4890	20240214	-64.38	1610	20250206	8.20	3280	-46.89	20250102	1610	8.20	20250206	4820	-63.86	20240327	1610	8.20	20250206	1.47	N	206400	500	187 억	N	N	N	N
77	20250217	130938	57	100.00	KOSDAQ		건설	N	N	N	N	N	1732	-18	5	-1.03	110562135	63372	38.09	1750	1770	1722	2275	1225	1750	1744.65	-5350	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	650	-6.61	0.65	12	0.17	-262.00	2655.00	4890	20240214	-64.58	1610	20250206	7.58	3280	-47.20	20250102	1610	7.58	20250206	4820	-64.07	20240327	1610	7.58	20250206	1.47	N	206400	500	187 억	N	N	N	N
78	20250217	120938	57	100.00	KOSDAQ		건설	N	N	N	N	N	1737	-13	5	-0.74	102366670	58643	35.25	1750	1770	1722	2275	1225	1750	1745.59	-3331	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	652	-6.63	0.65	12	0.16	-262.00	2655.00	4890	20240214	-64.48	1610	20250206	7.89	3280	-47.04	20250102	1610	7.89	20250206	4820	-63.96	20240327	1610	7.89	20250206	1.47	N	206400	500	187 억	N	N	N	N
79	20250217	110936	57	100.00	KOSDAQ		건설	N	N	N	N	N	1740	-10	5	-0.57	85168231	48689	29.26	1750	1770	1731	2275	1225	1750	1749.23	-616	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	653	-6.64	0.66	12	0.13	-262.00	2655.00	4890	20240214	-64.42	1610	20250206	8.07	3280	-46.95	20250102	1610	8.07	20250206	4820	-63.90	20240327	1610	8.07	20250206	1.47	N	206400	500	187 억	N	N	N	N
80	20250217	100933	57	100.00	KOSDAQ		건설	N	N	N	N	N	1760	10	2	0.57	32177078	18345	11.03	1750	1770	1749	2275	1225	1750	1754.00	819	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	660	-6.72	0.66	12	0.05	-262.00	2655.00	4890	20240214	-64.01	1610	20250206	9.32	3280	-46.34	20250102	1610	9.32	20250206	4820	-63.49	20240327	1610	9.32	20250206	1.47	N	206400	500	187 억	N	N	N	N
81	20250217	090936	57	100.00	KOSDAQ		건설	N	N	N	N	N	1767	17	2	0.97	6438874	3670	2.21	1750	1770	1749	2275	1225	1750	1754.46	161	1818	1784	1763	1729	1708	1773	1718	188	525	500	1260	1	1	37510158	663	-6.74	0.67	12	0.01	-262.00	2655.00	4890	20240214	-63.87	1610	20250206	9.75	3280	-46.13	20250102	1610	9.75	20250206	4820	-63.34	20240327	1610	9.75	20250206	1.47	N	206400	500	187 억	N	N	N	N
82	20250214	160930	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-7	5	-0.40	293229558	166383	58.72	1757	1797	1742	2280	1230	1757	1762.38	15561	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	656	-6.68	0.66	12	0.44	-262.00	2655.00	4890	20240214	-64.21	1610	20250206	8.70	3280	-46.65	20250102	1610	8.70	20250206	4890	-64.21	20240214	1610	8.70	20250206	1.47	N	206400	500	187 억	N	N	N	N
83	20250214	150929	57	100.00	KOSDAQ		건설	N	N	N	N	N	1765	8	2	0.46	271951505	154231	54.43	1757	1797	1742	2280	1230	1757	1763.27	18491	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	662	-6.74	0.66	12	0.41	-262.00	2655.00	4890	20240214	-63.91	1610	20250206	9.63	3280	-46.19	20250102	1610	9.63	20250206	4890	-63.91	20240214	1610	9.63	20250206	1.47	N	206400	500	187 억	N	N	N	N
84	20250214	140930	57	100.00	KOSDAQ		건설	N	N	N	N	N	1762	5	2	0.28	245825898	139354	49.18	1757	1797	1742	2280	1230	1757	1764.04	18296	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	661	-6.73	0.66	12	0.37	-262.00	2655.00	4890	20240214	-63.97	1610	20250206	9.44	3280	-46.28	20250102	1610	9.44	20250206	4890	-63.97	20240214	1610	9.44	20250206	1.47	N	206400	500	187 억	N	N	N	N
85	20250214	130933	57	100.00	KOSDAQ		건설	N	N	N	N	N	1766	9	2	0.51	231873692	131386	46.37	1757	1797	1742	2280	1230	1757	1764.83	14544	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	662	-6.74	0.67	12	0.35	-262.00	2655.00	4890	20240214	-63.89	1610	20250206	9.69	3280	-46.16	20250102	1610	9.69	20250206	4890	-63.89	20240214	1610	9.69	20250206	1.47	N	206400	500	187 억	N	N	N	N
86	20250214	120929	57	100.00	KOSDAQ		건설	N	N	N	N	N	1771	14	2	0.80	162325094	91806	32.40	1757	1797	1756	2280	1230	1757	1768.13	34316	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	664	-6.76	0.67	12	0.24	-262.00	2655.00	4890	20240214	-63.78	1610	20250206	10.00	3280	-46.01	20250102	1610	10.00	20250206	4890	-63.78	20240214	1610	10.00	20250206	1.47	N	206400	500	187 억	N	N	N	N
87	20250214	110926	57	100.00	KOSDAQ		건설	N	N	N	N	N	1770	13	2	0.74	128604988	72720	25.66	1757	1797	1756	2280	1230	1757	1768.50	32210	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	664	-6.76	0.67	12	0.19	-262.00	2655.00	4890	20240214	-63.80	1610	20250206	9.94	3280	-46.04	20250102	1610	9.94	20250206	4890	-63.80	20240214	1610	9.94	20250206	1.47	N	206400	500	187 억	N	N	N	N
88	20250214	100927	57	100.00	KOSDAQ		건설	N	N	N	N	N	1776	19	2	1.08	110890505	62748	22.15	1757	1797	1756	2280	1230	1757	1767.24	33416	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	666	-6.78	0.67	12	0.17	-262.00	2655.00	4890	20240214	-63.68	1610	20250206	10.31	3280	-45.85	20250102	1610	10.31	20250206	4890	-63.68	20240214	1610	10.31	20250206	1.47	N	206400	500	187 억	N	N	N	N
89	20250214	090932	57	100.00	KOSDAQ		건설	N	N	N	N	N	1768	11	2	0.63	14117361	8017	2.83	1757	1797	1756	2280	1230	1757	1760.93	-1210	1915	1835	1770	1690	1625	1803	1658	188	523	500	1260	1	1	37510158	663	-6.75	0.67	12	0.02	-262.00	2655.00	4890	20240214	-63.84	1610	20250206	9.81	3280	-46.10	20250102	1610	9.81	20250206	4890	-63.84	20240214	1610	9.81	20250206	1.47	N	206400	500	187 억	N	N	N	N
90	20250213	160922	57	100.00	KOSDAQ		건설	N	N	N	N	N	1757	-78	5	-4.25	500287559	281559	72.25	1835	1850	1705	2385	1285	1835	1776.86	-49219	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	659	-6.71	0.66	12	0.75	-262.00	2655.00	4890	20240214	-64.07	1610	20250206	9.13	3280	-46.43	20250102	1610	9.13	20250206	4890	-64.07	20240214	1610	9.13	20250206	1.47	N	206400	500	187 억	N	N	N	N
91	20250213	150923	57	100.00	KOSDAQ		건설	N	N	N	N	N	1745	-90	5	-4.90	485782054	273294	70.13	1835	1850	1705	2385	1285	1835	1777.51	-45111	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	655	-6.66	0.66	12	0.73	-262.00	2655.00	4890	20240214	-64.31	1610	20250206	8.39	3280	-46.80	20250102	1610	8.39	20250206	4890	-64.31	20240214	1610	8.39	20250206	1.47	N	206400	500	187 억	N	N	N	N
92	20250213	140921	57	100.00	KOSDAQ		건설	N	N	N	N	N	1778	-57	5	-3.11	353655775	197719	50.73	1835	1850	1705	2385	1285	1835	1788.68	-31289	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	667	-6.79	0.67	12	0.53	-262.00	2655.00	4890	20240214	-63.64	1610	20250206	10.43	3280	-45.79	20250102	1610	10.43	20250206	4890	-63.64	20240214	1610	10.43	20250206	1.47	N	206400	500	187 억	N	N	N	N
93	20250213	130921	57	100.00	KOSDAQ		건설	N	N	N	N	N	1768	-67	5	-3.65	271451491	151059	38.76	1835	1850	1705	2385	1285	1835	1796.99	-13737	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	663	-6.75	0.67	12	0.40	-262.00	2655.00	4890	20240214	-63.84	1610	20250206	9.81	3280	-46.10	20250102	1610	9.81	20250206	4890	-63.84	20240214	1610	9.81	20250206	1.47	N	206400	500	187 억	N	N	N	N
94	20250213	120920	57	100.00	KOSDAQ		건설	N	N	N	N	N	1771	-64	5	-3.49	241262986	134017	34.39	1835	1850	1705	2385	1285	1835	1800.24	-8000	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	664	-6.76	0.67	12	0.36	-262.00	2655.00	4890	20240214	-63.78	1610	20250206	10.00	3280	-46.01	20250102	1610	10.00	20250206	4890	-63.78	20240214	1610	10.00	20250206	1.47	N	206400	500	187 억	N	N	N	N
95	20250213	110920	57	100.00	KOSDAQ		건설	N	N	N	N	N	1808	-27	5	-1.47	175851095	97223	24.95	1835	1850	1799	2385	1285	1835	1808.74	-6074	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	678	-6.90	0.68	12	0.26	-262.00	2655.00	4890	20240214	-63.03	1610	20250206	12.30	3280	-44.88	20250102	1610	12.30	20250206	4890	-63.03	20240214	1610	12.30	20250206	1.47	N	206400	500	187 억	N	N	N	N
96	20250213	100920	57	100.00	KOSDAQ		건설	N	N	N	N	N	1828	-7	5	-0.38	45546857	25007	6.42	1835	1850	1810	2385	1285	1835	1821.36	-14434	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	686	-6.98	0.69	12	0.07	-262.00	2655.00	4890	20240214	-62.62	1610	20250206	13.54	3280	-44.27	20250102	1610	13.54	20250206	4890	-62.62	20240214	1610	13.54	20250206	1.47	N	206400	500	187 억	N	N	N	N
97	20250213	090916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1830	-5	5	-0.27	3465831	1891	0.49	1835	1850	1821	2385	1285	1835	1832.80	-1156	1933	1884	1831	1782	1729	1908	1806	188	550	500	1320	1	1	37510158	686	-6.98	0.69	12	0.01	-262.00	2655.00	4890	20240214	-62.58	1610	20250206	13.66	3280	-44.21	20250102	1610	13.66	20250206	4890	-62.58	20240214	1610	13.66	20250206	1.47	N	206400	500	187 억	N	N	N	N
98	20250212	160914	57	100.00	KOSDAQ		건설	N	N	N	N	N	1835	39	2	2.17	717796254	389696	138.20	1796	1880	1778	2330	1258	1796	1841.94	39875	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	688	-7.00	0.69	12	1.04	-262.00	2655.00	4890	20240214	-62.47	1610	20250206	13.98	3280	-44.05	20250102	1610	13.98	20250206	4890	-62.47	20240214	1610	13.98	20250206	1.47	N	206400	500	187 억	N	N	N	N
99	20250212	150912	57	100.00	KOSDAQ		건설	N	N	N	N	N	1835	39	2	2.17	699825214	379894	134.73	1796	1880	1778	2330	1258	1796	1842.16	42661	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	688	-7.00	0.69	12	1.01	-262.00	2655.00	4890	20240214	-62.47	1610	20250206	13.98	3280	-44.05	20250102	1610	13.98	20250206	4890	-62.47	20240214	1610	13.98	20250206	1.47	N	206400	500	187 억	N	N	N	N
100	20250212	140914	57	100.00	KOSDAQ		건설	N	N	N	N	N	1828	32	2	1.78	650045898	352665	125.07	1796	1880	1778	2330	1258	1796	1843.24	44150	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	686	-6.98	0.69	12	0.94	-262.00	2655.00	4890	20240214	-62.62	1610	20250206	13.54	3280	-44.27	20250102	1610	13.54	20250206	4890	-62.62	20240214	1610	13.54	20250206	1.47	N	206400	500	187 억	N	N	N	N
101	20250212	130917	57	100.00	KOSDAQ		건설	N	N	N	N	N	1830	34	2	1.89	631057081	342252	121.38	1796	1880	1778	2330	1258	1796	1843.84	45837	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	686	-6.98	0.69	12	0.91	-262.00	2655.00	4890	20240214	-62.58	1610	20250206	13.66	3280	-44.21	20250102	1610	13.66	20250206	4890	-62.58	20240214	1610	13.66	20250206	1.47	N	206400	500	187 억	N	N	N	N
102	20250212	120912	57	100.00	KOSDAQ		건설	N	N	N	N	N	1819	23	2	1.28	569386885	308282	109.33	1796	1880	1778	2330	1258	1796	1846.97	52099	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	682	-6.94	0.69	12	0.82	-262.00	2655.00	4890	20240214	-62.80	1610	20250206	12.98	3280	-44.54	20250102	1610	12.98	20250206	4890	-62.80	20240214	1610	12.98	20250206	1.47	N	206400	500	187 억	N	N	N	N
103	20250212	110911	57	100.00	KOSDAQ		건설	N	N	N	N	N	1822	26	2	1.45	530230697	286791	101.71	1796	1880	1778	2330	1258	1796	1848.84	59007	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	683	-6.95	0.69	12	0.76	-262.00	2655.00	4890	20240214	-62.74	1610	20250206	13.17	3280	-44.45	20250102	1610	13.17	20250206	4890	-62.74	20240214	1610	13.17	20250206	1.47	N	206400	500	187 억	N	N	N	N
104	20250212	100906	57	100.00	KOSDAQ		건설	N	N	N	N	N	1869	73	2	4.06	320458972	173657	61.59	1796	1869	1778	2330	1258	1796	1845.36	84579	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	701	-7.13	0.70	12	0.46	-262.00	2655.00	4890	20240214	-61.78	1610	20250206	16.09	3280	-43.02	20250102	1610	16.09	20250206	4890	-61.78	20240214	1610	16.09	20250206	1.47	N	206400	500	187 억	N	N	N	N
105	20250212	090850	57	100.00	KOSDAQ		건설	N	N	N	N	N	1799	3	2	0.17	8395615	4690	1.66	1796	1799	1778	2330	1258	1796	1790.11	-126	1873	1834	1794	1755	1715	1854	1775	188	534	500	1290	1	1	37510158	675	-6.87	0.68	12	0.01	-262.00	2655.00	4890	20240214	-63.21	1610	20250206	11.74	3280	-45.15	20250102	1610	11.74	20250206	4890	-63.21	20240214	1610	11.74	20250206	1.47	N	206400	500	187 억	N	N	N	N
106	20250211	160916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1796	12	2	0.67	498566711	278813	50.66	1785	1833	1754	2315	1249	1784	1788.17	-25936	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	674	-6.85	0.68	12	0.74	-262.00	2655.00	4890	20240214	-63.27	1610	20250206	11.55	3280	-45.24	20250102	1610	11.55	20250206	4890	-63.27	20240214	1610	11.55	20250206	1.56	N	206400	500	187 억	N	N	N	N
107	20250211	150916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1793	9	2	0.50	462711233	258759	47.02	1785	1833	1754	2315	1249	1784	1788.19	-20647	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	673	-6.84	0.68	12	0.69	-262.00	2655.00	4890	20240214	-63.33	1610	20250206	11.37	3280	-45.34	20250102	1610	11.37	20250206	4890	-63.33	20240214	1610	11.37	20250206	1.56	N	206400	500	187 억	N	N	N	N
108	20250211	140916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1790	6	2	0.34	436216833	243934	44.32	1785	1833	1754	2315	1249	1784	1788.26	-12850	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	671	-6.83	0.67	12	0.65	-262.00	2655.00	4890	20240214	-63.39	1610	20250206	11.18	3280	-45.43	20250102	1610	11.18	20250206	4890	-63.39	20240214	1610	11.18	20250206	1.56	N	206400	500	187 억	N	N	N	N
109	20250211	130915	57	100.00	KOSDAQ		건설	N	N	N	N	N	1811	27	2	1.51	418917342	234346	42.58	1785	1833	1754	2315	1249	1784	1787.60	-9701	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	679	-6.91	0.68	12	0.62	-262.00	2655.00	4890	20240214	-62.97	1610	20250206	12.48	3280	-44.79	20250102	1610	12.48	20250206	4890	-62.97	20240214	1610	12.48	20250206	1.56	N	206400	500	187 억	N	N	N	N
110	20250211	120914	57	100.00	KOSDAQ		건설	N	N	N	N	N	1767	-17	5	-0.95	243656661	137555	24.99	1785	1800	1754	2315	1249	1784	1771.34	-13671	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	663	-6.74	0.67	12	0.37	-262.00	2655.00	4890	20240214	-63.87	1610	20250206	9.75	3280	-46.13	20250102	1610	9.75	20250206	4890	-63.87	20240214	1610	9.75	20250206	1.56	N	206400	500	187 억	N	N	N	N
111	20250211	110916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1768	-16	5	-0.90	209948683	118417	21.52	1785	1800	1754	2315	1249	1784	1772.96	-15920	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	663	-6.75	0.67	12	0.32	-262.00	2655.00	4890	20240214	-63.84	1610	20250206	9.81	3280	-46.10	20250102	1610	9.81	20250206	4890	-63.84	20240214	1610	9.81	20250206	1.56	N	206400	500	187 억	N	N	N	N
112	20250211	100916	57	100.00	KOSDAQ		건설	N	N	N	N	N	1784	0	3	0.00	111517679	62684	11.39	1785	1800	1764	2315	1249	1784	1779.05	-10944	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	669	-6.81	0.67	12	0.17	-262.00	2655.00	4890	20240214	-63.52	1610	20250206	10.81	3280	-45.61	20250102	1610	10.81	20250206	4890	-63.52	20240214	1610	10.81	20250206	1.56	N	206400	500	187 억	N	N	N	N
113	20250211	090919	57	100.00	KOSDAQ		건설	N	N	N	N	N	1782	-2	5	-0.11	35714156	20094	3.65	1785	1797	1764	2315	1249	1784	1777.35	-14443	1927	1855	1742	1670	1557	1891	1706	188	531	500	1280	1	1	37510158	668	-6.80	0.67	12	0.05	-262.00	2655.00	4890	20240214	-63.56	1610	20250206	10.68	3280	-45.67	20250102	1610	10.68	20250206	4890	-63.56	20240214	1610	10.68	20250206	1.56	N	206400	500	187 억	N	N	N	N
114	20250210	160910	57	100.00	KOSDAQ		건설	N	N	N	N	N	1784	125	2	7.53	956748858	547062	214.42	1633	1814	1629	2155	1162	1659	1748.78	113299	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	669	-6.81	0.67	12	1.46	-262.00	2655.00	4890	20240214	-63.52	1610	20250206	10.81	3280	-45.61	20250102	1610	10.81	20250206	4890	-63.52	20240214	1610	10.81	20250206	1.58	N	206400	500	187 억	N	N	N	N
115	20250210	150909	57	100.00	KOSDAQ		건설	N	N	N	N	N	1768	109	2	6.57	929190751	531531	208.33	1633	1814	1629	2155	1162	1659	1748.14	113892	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	663	-6.75	0.67	12	1.42	-262.00	2655.00	4890	20240214	-63.84	1610	20250206	9.81	3280	-46.10	20250102	1610	9.81	20250206	4890	-63.84	20240214	1610	9.81	20250206	1.58	N	206400	500	187 억	N	N	N	N
116	20250210	140908	57	100.00	KOSDAQ		건설	N	N	N	N	N	1757	98	2	5.91	875356795	501174	196.43	1633	1814	1629	2155	1162	1659	1746.61	99225	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	659	-6.71	0.66	12	1.34	-262.00	2655.00	4890	20240214	-64.07	1610	20250206	9.13	3280	-46.43	20250102	1610	9.13	20250206	4890	-64.07	20240214	1610	9.13	20250206	1.58	N	206400	500	187 억	N	N	N	N
117	20250210	130911	57	100.00	KOSDAQ		건설	N	N	N	N	N	1769	110	2	6.63	786407348	450920	176.74	1633	1814	1629	2155	1162	1659	1744.01	83814	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	664	-6.75	0.67	12	1.20	-262.00	2655.00	4890	20240214	-63.82	1610	20250206	9.88	3280	-46.07	20250102	1610	9.88	20250206	4890	-63.82	20240214	1610	9.88	20250206	1.58	N	206400	500	187 억	N	N	N	N
118	20250210	120907	57	100.00	KOSDAQ		건설	N	N	N	N	N	1781	122	2	7.35	729955506	419236	164.32	1633	1814	1629	2155	1162	1659	1741.16	93533	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	668	-6.80	0.67	12	1.12	-262.00	2655.00	4890	20240214	-63.58	1610	20250206	10.62	3280	-45.70	20250102	1610	10.62	20250206	4890	-63.58	20240214	1610	10.62	20250206	1.58	N	206400	500	187 억	N	N	N	N
119	20250210	110903	57	100.00	KOSDAQ		건설	N	N	N	N	N	1785	126	2	7.59	664237766	381886	149.68	1633	1814	1629	2155	1162	1659	1739.36	103793	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	670	-6.81	0.67	12	1.02	-262.00	2655.00	4890	20240214	-63.50	1610	20250206	10.87	3280	-45.58	20250102	1610	10.87	20250206	4890	-63.50	20240214	1610	10.87	20250206	1.58	N	206400	500	187 억	N	N	N	N
120	20250210	100903	57	100.00	KOSDAQ		건설	N	N	N	N	N	1743	84	2	5.06	360459627	211355	82.84	1633	1792	1629	2155	1162	1659	1705.47	55600	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	654	-6.65	0.66	12	0.56	-262.00	2655.00	4890	20240214	-64.36	1610	20250206	8.26	3280	-46.86	20250102	1610	8.26	20250206	4890	-64.36	20240214	1610	8.26	20250206	1.58	N	206400	500	187 억	N	N	N	N
121	20250210	090900	57	100.00	KOSDAQ		건설	N	N	N	N	N	1668	9	2	0.54	115241879	70432	27.61	1633	1670	1629	2155	1162	1659	1636.21	33935	1721	1690	1659	1628	1597	1674	1612	188	496	500	1190	1	1	37510158	626	-6.37	0.63	12	0.19	-262.00	2655.00	4890	20240214	-65.89	1610	20250206	3.60	3280	-49.15	20250102	1610	3.60	20250206	4890	-65.89	20240214	1610	3.60	20250206	1.58	N	206400	500	187 억	N	N	N	N
122	20250207	160854	57	100.00	KOSDAQ		건설	N	N	N	N	N	1659	-21	5	-1.25	417986588	254075	77.52	1680	1690	1628	2180	1176	1680	1644.97	-14021	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	622	-6.33	0.62	12	0.68	-262.00	2655.00	4890	20240214	-66.07	1610	20250206	3.04	3280	-49.42	20250102	1610	3.04	20250206	4890	-66.07	20240214	1610	3.04	20250206	1.59	N	206400	500	187 억	N	N	N	N
123	20250207	150855	57	100.00	KOSDAQ		건설	N	N	N	N	N	1631	-49	5	-2.92	344380677	209486	63.91	1680	1690	1628	2180	1176	1680	1643.93	17615	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	612	-6.23	0.61	12	0.56	-262.00	2655.00	4890	20240214	-66.65	1610	20250206	1.30	3280	-50.27	20250102	1610	1.30	20250206	4890	-66.65	20240214	1610	1.30	20250206	1.59	N	206400	500	187 억	N	N	N	N
124	20250207	140855	57	100.00	KOSDAQ		건설	N	N	N	N	N	1635	-45	5	-2.68	287223078	174653	53.29	1680	1690	1628	2180	1176	1680	1644.54	15402	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	613	-6.24	0.62	12	0.47	-262.00	2655.00	4890	20240214	-66.56	1610	20250206	1.55	3280	-50.15	20250102	1610	1.55	20250206	4890	-66.56	20240214	1610	1.55	20250206	1.59	N	206400	500	187 억	N	N	N	N
125	20250207	130852	57	100.00	KOSDAQ		건설	N	N	N	N	N	1632	-48	5	-2.86	241450419	146667	44.75	1680	1690	1629	2180	1176	1680	1646.25	12538	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	612	-6.23	0.61	12	0.39	-262.00	2655.00	4890	20240214	-66.63	1610	20250206	1.37	3280	-50.24	20250102	1610	1.37	20250206	4890	-66.63	20240214	1610	1.37	20250206	1.59	N	206400	500	187 억	N	N	N	N
126	20250207	120852	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	-40	5	-2.38	200813890	121791	37.16	1680	1690	1630	2180	1176	1680	1648.84	5268	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	615	-6.26	0.62	12	0.32	-262.00	2655.00	4890	20240214	-66.46	1610	20250206	1.86	3280	-50.00	20250102	1610	1.86	20250206	4890	-66.46	20240214	1610	1.86	20250206	1.59	N	206400	500	187 억	N	N	N	N
127	20250207	110850	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	-40	5	-2.38	135561133	81929	25.00	1680	1690	1634	2180	1176	1680	1654.62	3407	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	615	-6.26	0.62	12	0.22	-262.00	2655.00	4890	20240214	-66.46	1610	20250206	1.86	3280	-50.00	20250102	1610	1.86	20250206	4890	-66.46	20240214	1610	1.86	20250206	1.59	N	206400	500	187 억	N	N	N	N
128	20250207	100853	57	100.00	KOSDAQ		건설	N	N	N	N	N	1677	-3	5	-0.18	81617465	49306	15.04	1680	1690	1634	2180	1176	1680	1655.33	-4845	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	629	-6.40	0.63	12	0.13	-262.00	2655.00	4890	20240214	-65.71	1610	20250206	4.16	3280	-48.87	20250102	1610	4.16	20250206	4890	-65.71	20240214	1610	4.16	20250206	1.59	N	206400	500	187 억	N	N	N	N
129	20250207	090859	57	100.00	KOSDAQ		건설	N	N	N	N	N	1686	6	2	0.36	4603577	2748	0.84	1680	1690	1650	2180	1176	1680	1675.25	-1244	1861	1770	1690	1599	1519	1730	1559	188	500	500	1200	1	1	37510158	632	-6.44	0.64	12	0.01	-262.00	2655.00	4890	20240214	-65.52	1610	20250206	4.72	3280	-48.60	20250102	1610	4.72	20250206	4890	-65.52	20240214	1610	4.72	20250206	1.59	N	206400	500	187 억	N	N	N	N
130	20250206	160831	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1680	-69	5	-3.95	557527241	327764	197.87	1781	1781	1610	2270	1225	1749	1701.05	-30266	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	630	-6.41	0.63	12	0.87	-262.00	2655.00	4890	20240214	-65.64	1610	20250206	4.35	3280	-48.78	20250102	1610	4.35	20250206	4890	-65.64	20240214	1610	4.35	20250206	1.65	N	206400	500	187 억	N	N	N	N
131	20250206	150835	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1673	-76	5	-4.35	529721437	311151	187.84	1781	1781	1610	2270	1225	1749	1702.46	-25042	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	628	-6.39	0.63	12	0.83	-262.00	2655.00	4890	20240214	-65.79	1610	20250206	3.91	3280	-48.99	20250102	1610	3.91	20250206	4890	-65.79	20240214	1610	3.91	20250206	1.65	N	206400	500	187 억	N	N	N	N
132	20250206	140836	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1682	-67	5	-3.83	466029406	273116	164.88	1781	1781	1610	2270	1225	1749	1706.34	-10901	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	631	-6.42	0.63	12	0.73	-262.00	2655.00	4890	20240214	-65.60	1610	20250206	4.47	3280	-48.72	20250102	1610	4.47	20250206	4890	-65.60	20240214	1610	4.47	20250206	1.65	N	206400	500	187 억	N	N	N	N
133	20250206	130832	57	100.00	KOSDAQ		건설	N	N	N	N	N	1709	-40	5	-2.29	304050547	176190	106.37	1781	1781	1695	2270	1225	1749	1725.70	264	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	641	-6.52	0.64	12	0.47	-262.00	2655.00	4890	20240214	-65.05	1650	20250203	3.58	3280	-47.90	20250102	1650	3.58	20250203	4890	-65.05	20240214	1650	3.58	20250203	1.65	N	206400	500	187 억	N	N	N	N
134	20250206	120830	57	100.00	KOSDAQ		건설	N	N	N	N	N	1723	-26	5	-1.49	171079314	98314	59.35	1781	1781	1721	2270	1225	1749	1740.13	1979	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	646	-6.58	0.65	12	0.26	-262.00	2655.00	4890	20240214	-64.76	1650	20250203	4.42	3280	-47.47	20250102	1650	4.42	20250203	4890	-64.76	20240214	1650	4.42	20250203	1.65	N	206400	500	187 억	N	N	N	N
135	20250206	110825	57	100.00	KOSDAQ		건설	N	N	N	N	N	1738	-11	5	-0.63	116386226	66678	40.25	1781	1781	1730	2270	1225	1749	1745.50	18187	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	652	-6.63	0.65	12	0.18	-262.00	2655.00	4890	20240214	-64.46	1650	20250203	5.33	3280	-47.01	20250102	1650	5.33	20250203	4890	-64.46	20240214	1650	5.33	20250203	1.65	N	206400	500	187 억	N	N	N	N
136	20250206	100826	57	100.00	KOSDAQ		건설	N	N	N	N	N	1753	4	2	0.23	33187191	18987	11.46	1781	1781	1735	2270	1225	1749	1747.89	-3438	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	658	-6.69	0.66	12	0.05	-262.00	2655.00	4890	20240214	-64.15	1650	20250203	6.24	3280	-46.55	20250102	1650	6.24	20250203	4890	-64.15	20240214	1650	6.24	20250203	1.65	N	206400	500	187 억	N	N	N	N
137	20250206	090836	57	100.00	KOSDAQ		건설	N	N	N	N	N	1773	24	2	1.37	5893708	3359	2.03	1781	1781	1736	2270	1225	1749	1754.60	-2874	1801	1774	1742	1715	1683	1759	1700	188	521	500	1250	1	1	37510158	665	-6.77	0.67	12	0.01	-262.00	2655.00	4890	20240214	-63.74	1650	20250203	7.45	3280	-45.95	20250102	1650	7.45	20250203	4890	-63.74	20240214	1650	7.45	20250203	1.65	N	206400	500	187 억	N	N	N	N
138	20250205	160823	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-11	5	-0.62	287725413	165639	85.88	1760	1769	1710	2285	1232	1760	1737.06	6689	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	656	-6.68	0.66	12	0.44	-262.00	2655.00	4890	20240214	-64.23	1650	20250203	6.00	3280	-46.68	20250102	1650	6.00	20250203	4890	-64.23	20240214	1650	6.00	20250203	1.62	N	206400	500	187 억	N	N	N	N
139	20250205	150826	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-11	5	-0.62	277327555	159681	82.79	1760	1769	1710	2285	1232	1760	1736.76	4887	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	656	-6.68	0.66	12	0.43	-262.00	2655.00	4890	20240214	-64.23	1650	20250203	6.00	3280	-46.68	20250102	1650	6.00	20250203	4890	-64.23	20240214	1650	6.00	20250203	1.62	N	206400	500	187 억	N	N	N	N
140	20250205	140825	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-11	5	-0.62	233838187	134751	69.87	1760	1769	1710	2285	1232	1760	1735.34	-6556	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	656	-6.68	0.66	12	0.36	-262.00	2655.00	4890	20240214	-64.23	1650	20250203	6.00	3280	-46.68	20250102	1650	6.00	20250203	4890	-64.23	20240214	1650	6.00	20250203	1.62	N	206400	500	187 억	N	N	N	N
141	20250205	130823	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-10	5	-0.57	222542053	128272	66.51	1760	1769	1710	2285	1232	1760	1734.92	-5416	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	656	-6.68	0.66	12	0.34	-262.00	2655.00	4890	20240214	-64.21	1650	20250203	6.06	3280	-46.65	20250102	1650	6.06	20250203	4890	-64.21	20240214	1650	6.06	20250203	1.62	N	206400	500	187 억	N	N	N	N
142	20250205	120828	57	100.00	KOSDAQ		건설	N	N	N	N	N	1727	-33	5	-1.88	133069385	76306	39.56	1760	1769	1724	2285	1232	1760	1743.89	-11977	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	648	-6.59	0.65	12	0.20	-262.00	2655.00	4890	20240214	-64.68	1650	20250203	4.67	3280	-47.35	20250102	1650	4.67	20250203	4890	-64.68	20240214	1650	4.67	20250203	1.62	N	206400	500	187 억	N	N	N	N
143	20250205	110824	57	100.00	KOSDAQ		건설	N	N	N	N	N	1742	-18	5	-1.02	106785498	61087	31.67	1760	1769	1725	2285	1232	1760	1748.09	-7143	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	653	-6.65	0.66	12	0.16	-262.00	2655.00	4890	20240214	-64.38	1650	20250203	5.58	3280	-46.89	20250102	1650	5.58	20250203	4890	-64.38	20240214	1650	5.58	20250203	1.62	N	206400	500	187 억	N	N	N	N
144	20250205	100834	57	100.00	KOSDAQ		건설	N	N	N	N	N	1755	-5	5	-0.28	67833318	38640	20.03	1760	1769	1732	2285	1232	1760	1755.52	1080	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	658	-6.70	0.66	12	0.10	-262.00	2655.00	4890	20240214	-64.11	1650	20250203	6.36	3280	-46.49	20250102	1650	6.36	20250203	4890	-64.11	20240214	1650	6.36	20250203	1.62	N	206400	500	187 억	N	N	N	N
145	20250205	090837	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-11	5	-0.62	9866100	5622	2.91	1760	1769	1749	2285	1232	1760	1754.91	2465	1806	1783	1742	1719	1678	1762	1698	188	525	500	1260	1	1	37510158	656	-6.68	0.66	12	0.01	-262.00	2655.00	4890	20240214	-64.23	1650	20250203	6.00	3280	-46.68	20250102	1650	6.00	20250203	4890	-64.23	20240214	1650	6.00	20250203	1.62	N	206400	500	187 억	N	N	N	N
146	20250204	160805	57	100.00	KOSDAQ		건설	N	N	N	N	N	1760	41	2	2.39	332130840	191831	62.31	1763	1765	1701	2230	1204	1719	1731.11	48968	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	660	-6.72	0.66	12	0.51	-262.00	2655.00	4890	20240214	-64.01	1650	20250203	6.67	3280	-46.34	20250102	1650	6.67	20250203	4890	-64.01	20240214	1650	6.67	20250203	1.64	N	206400	500	187 억	N	N	N	N
147	20250204	150817	57	100.00	KOSDAQ		건설	N	N	N	N	N	1748	29	2	1.69	283343447	163925	53.25	1763	1763	1701	2230	1204	1719	1728.49	30567	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	656	-6.67	0.66	12	0.44	-262.00	2655.00	4890	20240214	-64.25	1650	20250203	5.94	3280	-46.71	20250102	1650	5.94	20250203	4890	-64.25	20240214	1650	5.94	20250203	1.64	N	206400	500	187 억	N	N	N	N
148	20250204	140816	57	100.00	KOSDAQ		건설	N	N	N	N	N	1741	22	2	1.28	266269364	154131	50.07	1763	1763	1701	2230	1204	1719	1727.55	30177	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	653	-6.65	0.66	12	0.41	-262.00	2655.00	4890	20240214	-64.40	1650	20250203	5.52	3280	-46.92	20250102	1650	5.52	20250203	4890	-64.40	20240214	1650	5.52	20250203	1.64	N	206400	500	187 억	N	N	N	N
149	20250204	130818	57	100.00	KOSDAQ		건설	N	N	N	N	N	1756	37	2	2.15	234020078	135677	44.07	1763	1763	1701	2230	1204	1719	1724.83	37195	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	659	-6.70	0.66	12	0.36	-262.00	2655.00	4890	20240214	-64.09	1650	20250203	6.42	3280	-46.46	20250102	1650	6.42	20250203	4890	-64.09	20240214	1650	6.42	20250203	1.64	N	206400	500	187 억	N	N	N	N
150	20250204	120826	57	100.00	KOSDAQ		건설	N	N	N	N	N	1736	17	2	0.99	191340994	111197	36.12	1763	1763	1701	2230	1204	1719	1720.74	24730	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	651	-6.63	0.65	12	0.30	-262.00	2655.00	4890	20240214	-64.50	1650	20250203	5.21	3280	-47.07	20250102	1650	5.21	20250203	4890	-64.50	20240214	1650	5.21	20250203	1.64	N	206400	500	187 억	N	N	N	N
151	20250204	110808	57	100.00	KOSDAQ		건설	N	N	N	N	N	1728	9	2	0.52	164731736	95768	31.11	1763	1763	1701	2230	1204	1719	1720.11	23563	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	648	-6.60	0.65	12	0.26	-262.00	2655.00	4890	20240214	-64.66	1650	20250203	4.73	3280	-47.32	20250102	1650	4.73	20250203	4890	-64.66	20240214	1650	4.73	20250203	1.64	N	206400	500	187 억	N	N	N	N
152	20250204	100814	57	100.00	KOSDAQ		건설	N	N	N	N	N	1732	13	2	0.76	103622820	60253	19.57	1763	1763	1701	2230	1204	1719	1719.80	21323	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	650	-6.61	0.65	12	0.16	-262.00	2655.00	4890	20240214	-64.58	1650	20250203	4.97	3280	-47.20	20250102	1650	4.97	20250203	4890	-64.58	20240214	1650	4.97	20250203	1.64	N	206400	500	187 억	N	N	N	N
153	20250204	090815	57	100.00	KOSDAQ		건설	N	N	N	N	N	1739	20	2	1.16	24936089	14455	4.70	1763	1763	1719	2230	1204	1719	1725.08	6601	1909	1814	1732	1637	1555	1773	1596	188	511	500	1230	1	1	37510158	652	-6.64	0.65	12	0.04	-262.00	2655.00	4890	20240214	-64.44	1650	20250203	5.39	3280	-46.98	20250102	1650	5.39	20250203	4890	-64.44	20240214	1650	5.39	20250203	1.64	N	206400	500	187 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History