KissMeData/282720/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161151	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-240	5	-2.46	409251250	42929	30.05	9650	9850	9410	12660	6820	9740	9532.64	0.99	-10234	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1151	5.63	1.06	12	0.35	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
3	20250228	151157	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-240	5	-2.46	386260030	40508	28.35	9650	9850	9410	12660	6820	9740	9534.68	0.99	-9472	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1151	5.63	1.06	12	0.33	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
4	20250228	141157	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	-220	5	-2.26	279676670	29265	20.48	9650	9850	9450	12660	6820	9740	9555.80	0.99	-6218	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1154	5.64	1.06	12	0.24	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	10500	-9.33	20250117	8880	7.21	20250203	18300	-47.98	20240527	7940	19.90	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
5	20250228	131151	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-250	5	-2.57	265817920	27806	19.46	9650	9850	9450	12660	6820	9740	9558.81	0.99	-5950	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1150	5.63	1.06	12	0.23	1687.00	8943.00	18300	20240527	-48.14	7940	20241209	19.52	10500	-9.62	20250117	8880	6.87	20250203	18300	-48.14	20240527	7940	19.52	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
6	20250228	121146	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	-240	5	-2.46	254495120	26610	18.63	9650	9850	9450	12660	6820	9740	9562.95	0.99	-5730	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1151	5.63	1.06	12	0.22	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
7	20250228	111149	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-260	5	-2.67	175167550	18229	12.76	9650	9850	9480	12660	6820	9740	9608.25	0.99	-3152	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1149	5.62	1.06	12	0.15	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	10500	-9.71	20250117	8880	6.76	20250203	18300	-48.20	20240527	7940	19.40	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
8	20250228	101148	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	-230	5	-2.36	129890970	13469	9.43	9650	9850	9510	12660	6820	9740	9642.67	0.99	-1805	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1153	5.64	1.06	12	0.11	1687.00	8943.00	18300	20240527	-48.03	7940	20241209	19.77	10500	-9.43	20250117	8880	7.09	20250203	18300	-48.03	20240527	7940	19.77	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
9	20250228	091152	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-10	5	-0.10	53882820	5548	3.88	9650	9850	9550	12660	6820	9740	9711.38	0.99	575	10546	10142	9926	9522	9306	10035	9415	61	2920	500	6030	10	1	12119500	1179	5.77	1.09	12	0.05	1687.00	8943.00	18300	20240527	-46.83	7940	20241209	22.54	10500	-7.33	20250117	8880	9.57	20250203	18300	-46.83	20240527	7940	22.54	20241209	2.29	N	282720	500	60 억	119498	N	N	0	N	N
10	20250227	161138	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-190	5	-1.91	1428478850	142720	347.52	9940	10330	9710	12900	6960	9930	10009.15	1.20	-25321	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1180	5.77	1.09	12	1.18	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	10500	-7.24	20250117	8880	9.68	20250203	18300	-46.78	20240527	7940	22.67	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
11	20250227	151140	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-110	5	-1.11	1414961380	141333	344.14	9940	10330	9710	12900	6960	9930	10011.54	1.20	-24550	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1190	5.82	1.10	12	1.17	1687.00	8943.00	18300	20240527	-46.34	7940	20241209	23.68	10500	-6.48	20250117	8880	10.59	20250203	18300	-46.34	20240527	7940	23.68	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
12	20250227	141141	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-170	5	-1.71	1311307380	130726	318.32	9940	10330	9760	12900	6960	9930	10030.96	1.20	-24144	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1183	5.79	1.09	12	1.08	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	10500	-7.05	20250117	8880	9.91	20250203	18300	-46.67	20240527	7940	22.92	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
13	20250227	131139	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-140	5	-1.41	1274947940	127009	309.27	9940	10330	9780	12900	6960	9930	10038.25	1.20	-23632	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1186	5.80	1.09	12	1.05	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	10500	-6.76	20250117	8880	10.25	20250203	18300	-46.50	20240527	7940	23.30	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
14	20250227	121136	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-110	5	-1.11	1218248290	121228	295.19	9940	10330	9810	12900	6960	9930	10049.23	1.20	-21192	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1190	5.82	1.10	12	1.00	1687.00	8943.00	18300	20240527	-46.34	7940	20241209	23.68	10500	-6.48	20250117	8880	10.59	20250203	18300	-46.34	20240527	7940	23.68	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
15	20250227	111145	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-80	5	-0.81	1198252340	119193	290.23	9940	10330	9810	12900	6960	9930	10053.04	1.20	-20809	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1194	5.84	1.10	12	0.98	1687.00	8943.00	18300	20240527	-46.17	7940	20241209	24.06	10500	-6.19	20250117	8880	10.92	20250203	18300	-46.17	20240527	7940	24.06	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
16	20250227	101215	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-30	5	-0.30	1043652380	103514	252.06	9940	10330	9830	12900	6960	9930	10082.23	1.20	-14955	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1200	5.87	1.11	12	0.85	1687.00	8943.00	18300	20240527	-45.90	7940	20241209	24.69	10500	-5.71	20250117	8880	11.49	20250203	18300	-45.90	20240527	7940	24.69	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
17	20250227	091229	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	70	2	0.70	61017010	6110	14.88	9940	10050	9920	12900	6960	9930	9986.42	1.20	1058	10150	10040	9820	9710	9490	10095	9765	61	2970	500	6150	10	1	12119500	1212	5.93	1.12	12	0.05	1687.00	8943.00	18300	20240527	-45.36	7940	20241209	25.94	10500	-4.76	20250117	8880	12.61	20250203	18300	-45.36	20240527	7940	25.94	20241209	2.30	N	282720	500	60 억	145206	N	N	0	N	N
18	20250226	161138	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	230	2	2.37	398047710	40604	173.77	9600	9930	9600	12610	6790	9700	9803.16	1.13	7985	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1203	5.89	1.11	12	0.34	1687.00	8943.00	18300	20240527	-45.74	7940	20241209	25.06	10500	-5.43	20250117	8880	11.82	20250203	18300	-45.74	20240527	7940	25.06	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
19	20250226	151144	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	110	2	1.13	373028450	38072	162.93	9600	9930	9600	12610	6790	9700	9797.97	1.13	8187	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1189	5.82	1.10	12	0.31	1687.00	8943.00	18300	20240527	-46.39	7940	20241209	23.55	10500	-6.57	20250117	8880	10.47	20250203	18300	-46.39	20240527	7940	23.55	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
20	20250226	141141	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	220	2	2.27	312438600	31906	136.54	9600	9930	9600	12610	6790	9700	9792.47	1.13	5686	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1202	5.88	1.11	12	0.26	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	10500	-5.52	20250117	8880	11.71	20250203	18300	-45.79	20240527	7940	24.94	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
21	20250226	131139	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	189142800	19374	82.91	9600	9820	9600	12610	6790	9700	9762.71	1.13	7018	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1188	5.81	1.10	12	0.16	1687.00	8943.00	18300	20240527	-46.45	7940	20241209	23.43	10500	-6.67	20250117	8880	10.36	20250203	18300	-46.45	20240527	7940	23.43	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
22	20250226	121140	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	90	2	0.93	145059460	14860	63.59	9600	9820	9600	12610	6790	9700	9761.74	1.13	7082	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1186	5.80	1.09	12	0.12	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	10500	-6.76	20250117	8880	10.25	20250203	18300	-46.50	20240527	7940	23.30	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
23	20250226	111138	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	70	2	0.72	127303580	13044	55.82	9600	9820	9600	12610	6790	9700	9759.55	1.13	7223	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1184	5.79	1.09	12	0.11	1687.00	8943.00	18300	20240527	-46.61	7940	20241209	23.05	10500	-6.95	20250117	8880	10.02	20250203	18300	-46.61	20240527	7940	23.05	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
24	20250226	101136	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	40	2	0.41	108819340	11146	47.70	9600	9820	9600	12610	6790	9700	9763.08	1.13	6888	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1180	5.77	1.09	12	0.09	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	10500	-7.24	20250117	8880	9.68	20250203	18300	-46.78	20240527	7940	22.67	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
25	20250226	091146	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	70	2	0.72	11240710	1163	4.98	9600	9770	9600	12610	6790	9700	9665.27	1.13	641	9866	9782	9716	9632	9566	9750	9600	61	2910	500	6010	10	1	12119500	1184	5.79	1.09	12	0.01	1687.00	8943.00	18300	20240527	-46.61	7940	20241209	23.05	10500	-6.95	20250117	8880	10.02	20250203	18300	-46.61	20240527	7940	23.05	20241209	2.30	N	282720	500	60 억	137263	N	N	1	N	N
26	20250225	161130	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-50	5	-0.51	225000400	23198	54.06	9750	9800	9650	12670	6830	9750	9699.11	1.14	-1504	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1176	5.75	1.08	12	0.19	1687.00	8943.00	18300	20240527	-46.99	7940	20241209	22.17	10500	-7.62	20250117	8880	9.23	20250203	18300	-46.99	20240527	7940	22.17	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
27	20250225	151130	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-30	5	-0.31	218279590	22505	52.44	9750	9800	9650	12670	6830	9750	9699.14	1.14	-1616	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1178	5.76	1.09	12	0.19	1687.00	8943.00	18300	20240527	-46.89	7940	20241209	22.42	10500	-7.43	20250117	8880	9.46	20250203	18300	-46.89	20240527	7940	22.42	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
28	20250225	141128	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-40	5	-0.41	179479660	18505	43.12	9750	9800	9650	12670	6830	9750	9698.96	1.14	-1748	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1177	5.76	1.09	12	0.15	1687.00	8943.00	18300	20240527	-46.94	7940	20241209	22.29	10500	-7.52	20250117	8880	9.35	20250203	18300	-46.94	20240527	7940	22.29	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
29	20250225	131134	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-40	5	-0.41	142604540	14705	34.27	9750	9800	9650	12670	6830	9750	9697.66	1.14	-3880	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1177	5.76	1.09	12	0.12	1687.00	8943.00	18300	20240527	-46.94	7940	20241209	22.29	10500	-7.52	20250117	8880	9.35	20250203	18300	-46.94	20240527	7940	22.29	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
30	20250225	121131	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-40	5	-0.41	136816530	14108	32.88	9750	9800	9650	12670	6830	9750	9697.77	1.14	-3799	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1177	5.76	1.09	12	0.12	1687.00	8943.00	18300	20240527	-46.94	7940	20241209	22.29	10500	-7.52	20250117	8880	9.35	20250203	18300	-46.94	20240527	7940	22.29	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
31	20250225	111129	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-50	5	-0.51	102959000	10619	24.75	9750	9800	9650	12670	6830	9750	9695.69	1.14	-2663	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1176	5.75	1.08	12	0.09	1687.00	8943.00	18300	20240527	-46.99	7940	20241209	22.17	10500	-7.62	20250117	8880	9.23	20250203	18300	-46.99	20240527	7940	22.17	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
32	20250225	101128	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-10	5	-0.10	89105970	9195	21.43	9750	9800	9650	12670	6830	9750	9690.65	1.14	-2804	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1180	5.77	1.09	12	0.08	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	10500	-7.24	20250117	8880	9.68	20250203	18300	-46.78	20240527	7940	22.67	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
33	20250225	091135	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-20	5	-0.21	11924800	1227	2.86	9750	9800	9670	12670	6830	9750	9718.46	1.14	-628	10076	9912	9716	9552	9356	9995	9635	61	2920	500	6040	10	1	12119500	1179	5.77	1.09	12	0.01	1687.00	8943.00	18300	20240527	-46.83	7940	20241209	22.54	10500	-7.33	20250117	8880	9.57	20250203	18300	-46.83	20240527	7940	22.54	20241209	2.32	N	282720	500	60 억	138725	N	N	1	N	N
34	20250224	161121	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	140	2	1.46	416637560	42707	154.18	9590	9880	9520	12490	6730	9610	9755.73	1.06	10354	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1182	5.78	1.09	12	0.35	1687.00	8943.00	18300	20240527	-46.72	7940	20241209	22.80	10500	-7.14	20250117	8880	9.80	20250203	18300	-46.72	20240527	7940	22.80	20241209	2.35	N	282720	500	60 억	128672	N	N	1	N	N
35	20250224	151121	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	170	2	1.77	401379870	41143	148.53	9590	9880	9520	12490	6730	9610	9755.73	1.06	10090	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1185	5.80	1.09	12	0.34	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	10500	-6.86	20250117	8880	10.14	20250203	18300	-46.56	20240527	7940	23.17	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
36	20250224	141118	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	170	2	1.77	371133200	38048	137.36	9590	9880	9520	12490	6730	9610	9754.35	1.06	9031	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1185	5.80	1.09	12	0.31	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	10500	-6.86	20250117	8880	10.14	20250203	18300	-46.56	20240527	7940	23.17	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
37	20250224	131121	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	130	2	1.35	326430420	33471	120.83	9590	9880	9520	12490	6730	9610	9752.64	1.06	7247	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1180	5.77	1.09	12	0.28	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	10500	-7.24	20250117	8880	9.68	20250203	18300	-46.78	20240527	7940	22.67	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
38	20250224	121118	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	150	2	1.56	301884380	30953	111.74	9590	9880	9520	12490	6730	9610	9753.00	1.06	7222	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1183	5.79	1.09	12	0.26	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	10500	-7.05	20250117	8880	9.91	20250203	18300	-46.67	20240527	7940	22.92	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
39	20250224	111115	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	170	2	1.77	274827270	28176	101.72	9590	9880	9520	12490	6730	9610	9753.95	1.06	5980	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1185	5.80	1.09	12	0.23	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	10500	-6.86	20250117	8880	10.14	20250203	18300	-46.56	20240527	7940	23.17	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
40	20250224	101114	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	70	2	0.73	247662900	25382	91.63	9590	9880	9520	12490	6730	9610	9757.43	1.06	4596	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1173	5.74	1.08	12	0.21	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	10500	-7.81	20250117	8880	9.01	20250203	18300	-47.10	20240527	7940	21.91	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
41	20250224	091122	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	-80	5	-0.83	13909900	1451	5.24	9590	9650	9520	12490	6730	9610	9586.41	1.06	-42	9863	9736	9623	9496	9383	9800	9560	61	2880	500	5950	10	1	12119500	1155	5.65	1.07	12	0.01	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	10500	-9.24	20250117	8880	7.32	20250203	18300	-47.92	20240527	7940	20.03	20241209	2.35	N	282720	500	60 억	128672	N	N	5	N	N
42	20250221	161111	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	20	2	0.21	267201290	27689	85.77	9510	9750	9510	12460	6720	9590	9650.17	1.03	3684	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1165	5.70	1.07	12	0.23	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	10500	-8.48	20250117	8880	8.22	20250203	18300	-47.49	20240527	7940	21.03	20241209	2.33	N	282720	500	60 억	124895	N	N	5	N	N
43	20250221	151116	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	80	2	0.83	237024400	24557	76.07	9510	9750	9510	12460	6720	9590	9652.01	1.03	3175	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1172	5.73	1.08	12	0.20	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	8880	8.90	20250203	18300	-47.16	20240527	7940	21.79	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
44	20250221	141117	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	40	2	0.42	190010400	19686	60.98	9510	9750	9510	12460	6720	9590	9652.06	1.03	1771	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1167	5.71	1.08	12	0.16	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	10500	-8.29	20250117	8880	8.45	20250203	18300	-47.38	20240527	7940	21.28	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
45	20250221	131115	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	60	2	0.63	186556780	19328	59.87	9510	9750	9510	12460	6720	9590	9652.15	1.03	1923	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1170	5.72	1.08	12	0.16	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	10500	-8.10	20250117	8880	8.67	20250203	18300	-47.27	20240527	7940	21.54	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
46	20250221	121116	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	20	2	0.21	171016540	17715	54.88	9510	9750	9510	12460	6720	9590	9653.77	1.03	1872	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1165	5.70	1.07	12	0.15	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	10500	-8.48	20250117	8880	8.22	20250203	18300	-47.49	20240527	7940	21.03	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
47	20250221	111112	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	60	2	0.63	149232350	15453	47.87	9510	9750	9510	12460	6720	9590	9657.18	1.03	1721	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1170	5.72	1.08	12	0.13	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	10500	-8.10	20250117	8880	8.67	20250203	18300	-47.27	20240527	7940	21.54	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
48	20250221	101114	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	130	2	1.36	125299990	12977	40.20	9510	9750	9510	12460	6720	9590	9655.54	1.03	1642	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1178	5.76	1.09	12	0.11	1687.00	8943.00	18300	20240527	-46.89	7940	20241209	22.42	10500	-7.43	20250117	8880	9.46	20250203	18300	-46.89	20240527	7940	22.42	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
49	20250221	091117	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	30	2	0.31	10941960	1143	3.54	9510	9620	9510	12460	6720	9590	9573.02	1.03	-127	9776	9682	9616	9522	9456	9650	9490	61	2870	500	5940	10	1	12119500	1166	5.70	1.08	12	0.01	1687.00	8943.00	18300	20240527	-47.43	7940	20241209	21.16	10500	-8.38	20250117	8880	8.33	20250203	18300	-47.43	20240527	7940	21.16	20241209	2.33	N	282720	500	60 억	124895	N	N	0	N	N
50	20250220	161106	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-50	5	-0.52	304904990	31668	69.44	9650	9710	9550	12530	6750	9640	9628.30	1.02	375	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1162	5.68	1.07	12	0.26	1687.00	8943.00	18300	20240527	-47.60	7940	20241209	20.78	10500	-8.67	20250117	8880	8.00	20250203	18300	-47.60	20240527	7940	20.78	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
51	20250220	151111	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	-30	5	-0.31	301721640	31336	68.71	9650	9710	9550	12530	6750	9640	9628.59	1.02	379	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1165	5.70	1.07	12	0.26	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	10500	-8.48	20250117	8880	8.22	20250203	18300	-47.49	20240527	7940	21.03	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
52	20250220	141112	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-10	5	-0.10	265412780	27548	60.40	9650	9710	9550	12530	6750	9640	9634.56	1.02	1056	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1167	5.71	1.08	12	0.23	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	10500	-8.29	20250117	8880	8.45	20250203	18300	-47.38	20240527	7940	21.28	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
53	20250220	131108	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	-30	5	-0.31	220172950	22836	50.07	9650	9710	9550	12530	6750	9640	9641.48	1.02	3610	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1165	5.70	1.07	12	0.19	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	10500	-8.48	20250117	8880	8.22	20250203	18300	-47.49	20240527	7940	21.03	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
54	20250220	121109	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-10	5	-0.10	206468870	21413	46.95	9650	9710	9550	12530	6750	9640	9642.22	1.02	4221	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1167	5.71	1.08	12	0.18	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	10500	-8.29	20250117	8880	8.45	20250203	18300	-47.38	20240527	7940	21.28	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
55	20250220	111109	57	100.00	KOSDAQ	건설	N	N	N	N	N	9660	20	2	0.21	194469880	20170	44.22	9650	9710	9550	12530	6750	9640	9641.54	1.02	4155	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1171	5.73	1.08	12	0.17	1687.00	8943.00	18300	20240527	-47.21	7940	20241209	21.66	10500	-8.00	20250117	8880	8.78	20250203	18300	-47.21	20240527	7940	21.66	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
56	20250220	101109	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-40	5	-0.41	112839500	11731	25.72	9650	9710	9550	12530	6750	9640	9618.92	1.02	-1006	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1163	5.69	1.07	12	0.10	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	8880	8.11	20250203	18300	-47.54	20240527	7940	20.91	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
57	20250220	091113	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	50	2	0.52	36278290	3764	8.25	9650	9690	9580	12530	6750	9640	9638.23	1.02	-39	9866	9752	9676	9562	9486	9715	9525	61	2890	500	5970	10	1	12119500	1174	5.74	1.08	12	0.03	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	10500	-7.71	20250117	8880	9.12	20250203	18300	-47.05	20240527	7940	22.04	20241209	2.34	N	282720	500	60 억	123691	N	N	0	N	N
58	20250219	161105	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	10	2	0.10	440804670	45608	105.13	9680	9790	9600	12510	6750	9630	9665.07	0.92	12569	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1168	5.71	1.08	12	0.38	1687.00	8943.00	18300	20240527	-47.32	7940	20241209	21.41	10500	-8.19	20250117	8880	8.56	20250203	18300	-47.32	20240527	7940	21.41	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
59	20250219	151108	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	60	2	0.62	412990260	42717	98.47	9680	9790	9600	12510	6750	9630	9668.05	0.92	10785	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1174	5.74	1.08	12	0.35	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	10500	-7.71	20250117	8880	9.12	20250203	18300	-47.05	20240527	7940	22.04	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
60	20250219	141104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	40	2	0.42	196683780	20298	46.79	9680	9790	9630	12510	6750	9630	9689.81	0.92	5297	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1172	5.73	1.08	12	0.17	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	8880	8.90	20250203	18300	-47.16	20240527	7940	21.79	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
61	20250219	131105	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	70	2	0.73	167506910	17284	39.84	9680	9790	9630	12510	6750	9630	9691.44	0.92	5288	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1176	5.75	1.08	12	0.14	1687.00	8943.00	18300	20240527	-46.99	7940	20241209	22.17	10500	-7.62	20250117	8880	9.23	20250203	18300	-46.99	20240527	7940	22.17	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
62	20250219	121104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	60	2	0.62	149834110	15459	35.64	9680	9790	9630	12510	6750	9630	9692.35	0.92	5129	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1174	5.74	1.08	12	0.13	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	10500	-7.71	20250117	8880	9.12	20250203	18300	-47.05	20240527	7940	22.04	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
63	20250219	111105	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	70	2	0.73	132877560	13706	31.59	9680	9790	9630	12510	6750	9630	9694.85	0.92	4690	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1176	5.75	1.08	12	0.11	1687.00	8943.00	18300	20240527	-46.99	7940	20241209	22.17	10500	-7.62	20250117	8880	9.23	20250203	18300	-46.99	20240527	7940	22.17	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
64	20250219	101106	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	50	2	0.52	109670900	11308	26.07	9680	9790	9630	12510	6750	9630	9698.52	0.92	3815	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1173	5.74	1.08	12	0.09	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	10500	-7.81	20250117	8880	9.01	20250203	18300	-47.10	20240527	7940	21.91	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
65	20250219	091107	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	140	2	1.45	33413460	3428	7.90	9680	9790	9630	12510	6750	9630	9747.22	0.92	1094	10010	9820	9700	9510	9390	9760	9450	61	2880	500	5970	10	1	12119500	1184	5.79	1.09	12	0.03	1687.00	8943.00	18300	20240527	-46.61	7940	20241209	23.05	10500	-6.95	20250117	8880	10.02	20250203	18300	-46.61	20240527	7940	23.05	20241209	2.41	N	282720	500	60 억	111654	N	N	0	N	N
66	20250218	161101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	70	2	0.73	419145750	43272	177.34	9710	9890	9580	12420	6700	9560	9686.31	0.82	1840	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1167	5.71	1.08	12	0.36	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	10500	-8.29	20250117	8880	8.45	20250203	18300	-47.38	20240527	7940	21.28	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
67	20250218	151103	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	120	2	1.26	410096480	42333	173.49	9710	9890	9580	12420	6700	9560	9687.39	0.82	1864	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1173	5.74	1.08	12	0.35	1687.00	8943.00	18300	20240527	-47.10	7940	20241209	21.91	10500	-7.81	20250117	8880	9.01	20250203	18300	-47.10	20240527	7940	21.91	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
68	20250218	141104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	110	2	1.15	382142720	39446	161.66	9710	9890	9580	12420	6700	9560	9687.74	0.82	3171	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1172	5.73	1.08	12	0.33	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	8880	8.90	20250203	18300	-47.16	20240527	7940	21.79	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
69	20250218	131101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	130	2	1.36	327548260	33777	138.42	9710	9890	9580	12420	6700	9560	9697.38	0.82	803	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1174	5.74	1.08	12	0.28	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	10500	-7.71	20250117	8880	9.12	20250203	18300	-47.05	20240527	7940	22.04	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
70	20250218	121104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	90	2	0.94	291655680	30067	123.22	9710	9890	9580	12420	6700	9560	9700.19	0.82	185	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1170	5.72	1.08	12	0.25	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	10500	-8.10	20250117	8880	8.67	20250203	18300	-47.27	20240527	7940	21.54	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
71	20250218	111101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	40	2	0.42	270765930	27893	114.31	9710	9890	9580	12420	6700	9560	9707.31	0.82	307	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1163	5.69	1.07	12	0.23	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	8880	8.11	20250203	18300	-47.54	20240527	7940	20.91	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
72	20250218	101101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	50	2	0.52	252934430	26037	106.70	9710	9890	9580	12420	6700	9560	9714.42	0.82	546	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1165	5.70	1.07	12	0.21	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	10500	-8.48	20250117	8880	8.22	20250203	18300	-47.49	20240527	7940	21.03	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
73	20250218	091104	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	110	2	1.15	54316790	5639	23.11	9710	9710	9600	12420	6700	9560	9632.34	0.82	-362	9746	9652	9526	9432	9306	9700	9480	61	2860	500	5920	10	1	12119500	1172	5.73	1.08	12	0.05	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	8880	8.90	20250203	18300	-47.16	20240527	7940	21.79	20241209	2.37	N	282720	500	60 억	99953	N	N	0	N	N
74	20250217	161101	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	60	2	0.63	226006730	23682	46.67	9480	9620	9400	12350	6650	9500	9543.37	0.81	1877	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1159	5.67	1.07	12	0.20	1687.00	8943.00	18300	20240527	-47.76	7940	20241209	20.40	10500	-8.95	20250117	8880	7.66	20250203	18300	-47.76	20240527	7940	20.40	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
75	20250217	151059	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-20	5	-0.21	222136680	23277	45.87	9480	9620	9400	12350	6650	9500	9543.18	0.81	2127	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1149	5.62	1.06	12	0.19	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	10500	-9.71	20250117	8880	6.76	20250203	18300	-48.20	20240527	7940	19.40	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
76	20250217	141057	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	40	2	0.42	194483470	20373	40.15	9480	9620	9400	12350	6650	9500	9546.14	0.81	1829	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1156	5.66	1.07	12	0.17	1687.00	8943.00	18300	20240527	-47.87	7940	20241209	20.15	10500	-9.14	20250117	8880	7.43	20250203	18300	-47.87	20240527	7940	20.15	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
77	20250217	131102	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	0	3	0.00	189360730	19836	39.09	9480	9620	9400	12350	6650	9500	9546.32	0.81	1773	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1151	5.63	1.06	12	0.16	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
78	20250217	121102	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	100	2	1.05	171629380	17977	35.42	9480	9620	9400	12350	6650	9500	9547.16	0.81	1721	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1163	5.69	1.07	12	0.15	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	8880	8.11	20250203	18300	-47.54	20240527	7940	20.91	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
79	20250217	111100	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	100	2	1.05	135317280	14187	27.96	9480	9620	9400	12350	6650	9500	9538.12	0.81	1666	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1163	5.69	1.07	12	0.12	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	10500	-8.57	20250117	8880	8.11	20250203	18300	-47.54	20240527	7940	20.91	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
80	20250217	101057	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	70	2	0.74	93024040	9778	19.27	9480	9610	9400	12350	6650	9500	9513.61	0.81	1311	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1160	5.67	1.07	12	0.08	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	10500	-8.86	20250117	8880	7.77	20250203	18300	-47.70	20240527	7940	20.53	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
81	20250217	091059	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-70	5	-0.74	20035580	2124	4.19	9480	9480	9400	12350	6650	9500	9432.95	0.81	557	9906	9702	9576	9372	9246	9665	9335	61	2850	500	5890	10	1	12119500	1143	5.59	1.05	12	0.02	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.37	N	282720	500	60 억	98035	N	N	0	N	N
82	20250214	161052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	0	3	0.00	482704490	50374	224.27	9500	9780	9450	12350	6650	9500	9582.41	0.80	587	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1151	5.63	1.06	12	0.42	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
83	20250214	151052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	30	2	0.32	455253020	47486	211.42	9500	9780	9450	12350	6650	9500	9587.10	0.80	2153	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1155	5.65	1.07	12	0.39	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	10500	-9.24	20250117	8880	7.32	20250203	18300	-47.92	20240527	7940	20.03	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
84	20250214	141053	57	100.00	KOSDAQ	건설	N	N	N	N	N	9660	160	2	1.68	426388680	44464	197.96	9500	9780	9450	12350	6650	9500	9589.53	0.80	3941	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1171	5.73	1.08	12	0.37	1687.00	8943.00	18300	20240527	-47.21	7940	20241209	21.66	10500	-8.00	20250117	8880	8.78	20250203	18300	-47.21	20240527	7940	21.66	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
85	20250214	131055	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	170	2	1.79	389796620	40657	181.01	9500	9780	9450	12350	6650	9500	9587.44	0.80	3571	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1172	5.73	1.08	12	0.34	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	10500	-7.90	20250117	8880	8.90	20250203	18300	-47.16	20240527	7940	21.79	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
86	20250214	121052	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	50	2	0.53	218599180	22920	102.04	9500	9620	9450	12350	6650	9500	9537.49	0.80	-1789	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1157	5.66	1.07	12	0.19	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	10500	-9.05	20250117	8880	7.55	20250203	18300	-47.81	20240527	7940	20.28	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
87	20250214	111049	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	90	2	0.95	208044380	21816	97.13	9500	9620	9450	12350	6650	9500	9536.32	0.80	-1951	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1162	5.68	1.07	12	0.18	1687.00	8943.00	18300	20240527	-47.60	7940	20241209	20.78	10500	-8.67	20250117	8880	8.00	20250203	18300	-47.60	20240527	7940	20.78	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
88	20250214	101049	57	100.00	KOSDAQ	건설	N	N	N	N	N	9510	10	2	0.11	131169880	13765	61.28	9500	9620	9450	12350	6650	9500	9529.23	0.80	-3373	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1153	5.64	1.06	12	0.11	1687.00	8943.00	18300	20240527	-48.03	7940	20241209	19.77	10500	-9.43	20250117	8880	7.09	20250203	18300	-48.03	20240527	7940	19.77	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
89	20250214	091054	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-10	5	-0.11	12317230	1295	5.77	9500	9620	9490	12350	6650	9500	9511.37	0.80	-459	9653	9576	9433	9356	9213	9615	9395	61	2850	500	5890	10	1	12119500	1150	5.63	1.06	12	0.01	1687.00	8943.00	18300	20240527	-48.14	7940	20241209	19.52	10500	-9.62	20250117	8880	6.87	20250203	18300	-48.14	20240527	7940	19.52	20241209	2.38	N	282720	500	60 억	97516	N	N	0	N	N
90	20250213	161043	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	150	2	1.60	211089910	22461	147.51	9350	9510	9290	12150	6550	9350	9397.65	0.78	2685	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1151	5.63	1.06	12	0.19	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
91	20250213	151044	57	100.00	KOSDAQ	건설	N	N	N	N	N	9440	90	2	0.96	162308290	17316	113.72	9350	9470	9290	12150	6550	9350	9373.31	0.78	3070	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1144	5.60	1.06	12	0.14	1687.00	8943.00	18300	20240527	-48.42	7940	20241209	18.89	10500	-10.10	20250117	8880	6.31	20250203	18300	-48.42	20240527	7940	18.89	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
92	20250213	141041	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-10	5	-0.11	82542680	8826	57.96	9350	9470	9290	12150	6550	9350	9352.22	0.78	2789	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1132	5.54	1.04	12	0.07	1687.00	8943.00	18300	20240527	-48.96	7940	20241209	17.63	10500	-11.05	20250117	8880	5.18	20250203	18300	-48.96	20240527	7940	17.63	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
93	20250213	131043	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	0	3	0.00	78266720	8368	54.96	9350	9470	9290	12150	6550	9350	9353.10	0.78	2627	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1133	5.54	1.05	12	0.07	1687.00	8943.00	18300	20240527	-48.91	7940	20241209	17.76	10500	-10.95	20250117	8880	5.29	20250203	18300	-48.91	20240527	7940	17.76	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
94	20250213	121041	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	0	3	0.00	65619070	7018	46.09	9350	9470	9290	12150	6550	9350	9350.11	0.78	2555	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1133	5.54	1.05	12	0.06	1687.00	8943.00	18300	20240527	-48.91	7940	20241209	17.76	10500	-10.95	20250117	8880	5.29	20250203	18300	-48.91	20240527	7940	17.76	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
95	20250213	111041	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-10	5	-0.11	44491310	4756	31.23	9350	9470	9290	12150	6550	9350	9354.78	0.78	1161	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1132	5.54	1.04	12	0.04	1687.00	8943.00	18300	20240527	-48.96	7940	20241209	17.63	10500	-11.05	20250117	8880	5.18	20250203	18300	-48.96	20240527	7940	17.63	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
96	20250213	101042	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-20	5	-0.21	31427510	3357	22.05	9350	9470	9290	12150	6550	9350	9361.78	0.78	530	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1131	5.53	1.04	12	0.03	1687.00	8943.00	18300	20240527	-49.02	7940	20241209	17.51	10500	-11.14	20250117	8880	5.07	20250203	18300	-49.02	20240527	7940	17.51	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
97	20250213	091036	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	60	2	0.64	17034440	1815	11.92	9350	9470	9350	12150	6550	9350	9385.37	0.78	772	9543	9446	9373	9276	9203	9410	9240	61	2800	500	5790	10	1	12119500	1140	5.58	1.05	12	0.01	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	10500	-10.38	20250117	8880	5.97	20250203	18300	-48.58	20240527	7940	18.51	20241209	2.39	N	282720	500	60 억	94831	N	N	0	N	N
98	20250212	161034	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	-70	5	-0.74	140985850	15099	48.64	9420	9470	9300	12240	6600	9420	9337.40	0.82	-3962	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1133	5.54	1.05	12	0.12	1687.00	8943.00	18300	20240527	-48.91	7940	20241209	17.76	10500	-10.95	20250117	8880	5.29	20250203	18300	-48.91	20240527	7940	17.76	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
99	20250212	151031	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	-120	5	-1.27	135771690	14540	46.84	9420	9470	9300	12240	6600	9420	9337.81	0.82	-3787	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1127	5.51	1.04	12	0.12	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	10500	-11.43	20250117	8880	4.73	20250203	18300	-49.18	20240527	7940	17.13	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
100	20250212	141034	57	100.00	KOSDAQ	건설	N	N	N	N	N	9300	-120	5	-1.27	109554590	11727	37.78	9420	9470	9300	12240	6600	9420	9342.08	0.82	-2670	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1127	5.51	1.04	12	0.10	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	10500	-11.43	20250117	8880	4.73	20250203	18300	-49.18	20240527	7940	17.13	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
101	20250212	131037	57	100.00	KOSDAQ	건설	N	N	N	N	N	9340	-80	5	-0.85	83514730	8929	28.76	9420	9470	9310	12240	6600	9420	9353.20	0.82	-2239	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1132	5.54	1.04	12	0.07	1687.00	8943.00	18300	20240527	-48.96	7940	20241209	17.63	10500	-11.05	20250117	8880	5.18	20250203	18300	-48.96	20240527	7940	17.63	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
102	20250212	121033	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	-70	5	-0.74	73388590	7843	25.26	9420	9470	9310	12240	6600	9420	9357.21	0.82	-1701	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1133	5.54	1.05	12	0.06	1687.00	8943.00	18300	20240527	-48.91	7940	20241209	17.76	10500	-10.95	20250117	8880	5.29	20250203	18300	-48.91	20240527	7940	17.76	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
103	20250212	111031	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	-10	5	-0.11	52993950	5661	18.24	9420	9470	9310	12240	6600	9420	9361.23	0.82	106	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1140	5.58	1.05	12	0.05	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	10500	-10.38	20250117	8880	5.97	20250203	18300	-48.58	20240527	7940	18.51	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
104	20250212	101025	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	-50	5	-0.53	37027020	3957	12.75	9420	9470	9310	12240	6600	9420	9357.35	0.82	-93	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1136	5.55	1.05	12	0.03	1687.00	8943.00	18300	20240527	-48.80	7940	20241209	18.01	10500	-10.76	20250117	8880	5.52	20250203	18300	-48.80	20240527	7940	18.01	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
105	20250212	090953	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-100	5	-1.06	6277680	672	2.16	9420	9420	9310	12240	6600	9420	9341.79	0.82	-336	9720	9570	9450	9300	9180	9645	9375	61	2820	500	5840	10	1	12119500	1130	5.52	1.04	12	0.01	1687.00	8943.00	18300	20240527	-49.07	7940	20241209	17.38	10500	-11.24	20250117	8880	4.95	20250203	18300	-49.07	20240527	7940	17.38	20241209	2.39	N	282720	500	60 억	98793	N	N	0	N	N
106	20250211	161036	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	90	2	0.96	293890650	30990	182.77	9330	9600	9330	12120	6540	9330	9483.51	0.84	-2831	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1142	5.58	1.05	12	0.26	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	10500	-10.29	20250117	8880	6.08	20250203	18300	-48.52	20240527	7940	18.64	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
107	20250211	151036	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	120	2	1.29	287412480	30304	178.72	9330	9600	9330	12120	6540	9330	9484.31	0.84	-3243	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1145	5.60	1.06	12	0.25	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	10500	-10.00	20250117	8880	6.42	20250203	18300	-48.36	20240527	7940	19.02	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
108	20250211	141035	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	160	2	1.71	227977810	24027	141.70	9330	9600	9330	12120	6540	9330	9488.40	0.84	-2979	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1150	5.63	1.06	12	0.20	1687.00	8943.00	18300	20240527	-48.14	7940	20241209	19.52	10500	-9.62	20250117	8880	6.87	20250203	18300	-48.14	20240527	7940	19.52	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
109	20250211	131036	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	190	2	2.04	202311390	21326	125.77	9330	9600	9330	12120	6540	9330	9486.61	0.84	-3703	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1154	5.64	1.06	12	0.18	1687.00	8943.00	18300	20240527	-47.98	7940	20241209	19.90	10500	-9.33	20250117	8880	7.21	20250203	18300	-47.98	20240527	7940	19.90	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
110	20250211	121034	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	170	2	1.82	187325390	19747	116.46	9330	9600	9330	12120	6540	9330	9486.27	0.84	-3616	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1151	5.63	1.06	12	0.16	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
111	20250211	111035	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	120	2	1.29	178433070	18807	110.92	9330	9600	9330	12120	6540	9330	9487.59	0.84	-3609	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1145	5.60	1.06	12	0.16	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	10500	-10.00	20250117	8880	6.42	20250203	18300	-48.36	20240527	7940	19.02	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
112	20250211	101036	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	170	2	1.82	141023470	14870	87.70	9330	9580	9330	12120	6540	9330	9483.76	0.84	-2252	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1151	5.63	1.06	12	0.12	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
113	20250211	091040	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	130	2	1.39	29399090	3127	18.44	9330	9460	9330	12120	6540	9330	9401.69	0.84	169	9550	9440	9320	9210	9090	9380	9150	61	2790	500	5780	10	1	12119500	1147	5.61	1.06	12	0.03	1687.00	8943.00	18300	20240527	-48.31	7940	20241209	19.14	10500	-9.90	20250117	8880	6.53	20250203	18300	-48.31	20240527	7940	19.14	20241209	2.36	N	282720	500	60 억	101653	N	N	0	N	N
114	20250210	161029	57	100.00	KOSDAQ	건설	N	N	N	N	N	9330	-80	5	-0.85	157847140	16881	44.14	9360	9430	9200	12230	6590	9410	9350.65	0.81	3550	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1131	5.53	1.04	12	0.14	1687.00	8943.00	18300	20240527	-49.02	7940	20241209	17.51	10500	-11.14	20250117	8880	5.07	20250203	18300	-49.02	20240527	7940	17.51	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
115	20250210	151029	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	-20	5	-0.21	122647550	13121	34.31	9360	9430	9200	12230	6590	9410	9347.42	0.81	2145	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1138	5.57	1.05	12	0.11	1687.00	8943.00	18300	20240527	-48.69	7940	20241209	18.26	10500	-10.57	20250117	8880	5.74	20250203	18300	-48.69	20240527	7940	18.26	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
116	20250210	141027	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	20	2	0.21	95846590	10259	26.83	9360	9430	9200	12230	6590	9410	9342.68	0.81	1239	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1143	5.59	1.05	12	0.08	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
117	20250210	131031	57	100.00	KOSDAQ	건설	N	N	N	N	N	9380	-30	5	-0.32	84106510	9009	23.56	9360	9410	9200	12230	6590	9410	9335.83	0.81	154	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1137	5.56	1.05	12	0.07	1687.00	8943.00	18300	20240527	-48.74	7940	20241209	18.14	10500	-10.67	20250117	8880	5.63	20250203	18300	-48.74	20240527	7940	18.14	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
118	20250210	121025	57	100.00	KOSDAQ	건설	N	N	N	N	N	9390	-20	5	-0.21	63353470	6798	17.78	9360	9410	9200	12230	6590	9410	9319.43	0.81	73	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1138	5.57	1.05	12	0.06	1687.00	8943.00	18300	20240527	-48.69	7940	20241209	18.26	10500	-10.57	20250117	8880	5.74	20250203	18300	-48.69	20240527	7940	18.26	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
119	20250210	111022	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-10	5	-0.11	55354520	5945	15.54	9360	9410	9200	12230	6590	9410	9311.11	0.81	165	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1139	5.57	1.05	12	0.05	1687.00	8943.00	18300	20240527	-48.63	7940	20241209	18.39	10500	-10.48	20250117	8880	5.86	20250203	18300	-48.63	20240527	7940	18.39	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
120	20250210	101021	57	100.00	KOSDAQ	건설	N	N	N	N	N	9370	-40	5	-0.43	38825110	4175	10.92	9360	9370	9200	12230	6590	9410	9299.43	0.81	-446	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1136	5.55	1.05	12	0.03	1687.00	8943.00	18300	20240527	-48.80	7940	20241209	18.01	10500	-10.76	20250117	8880	5.52	20250203	18300	-48.80	20240527	7940	18.01	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
121	20250210	091019	57	100.00	KOSDAQ	건설	N	N	N	N	N	9270	-140	5	-1.49	18610640	2005	5.24	9360	9360	9200	12230	6590	9410	9282.11	0.81	-326	9603	9506	9443	9346	9283	9475	9315	61	2820	500	5830	10	1	12119500	1123	5.49	1.04	12	0.02	1687.00	8943.00	18300	20240527	-49.34	7940	20241209	16.75	10500	-11.71	20250117	8880	4.39	20250203	18300	-49.34	20240527	7940	16.75	20241209	2.36	N	282720	500	60 억	98198	N	N	0	N	N
122	20250207	161009	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	-130	5	-1.36	358154660	37967	158.25	9540	9540	9380	12400	6680	9540	9433.35	0.90	-10854	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1140	5.58	1.05	12	0.31	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	10500	-10.38	20250117	8880	5.97	20250203	18300	-48.58	20240527	7940	18.51	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
123	20250207	151011	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	-140	5	-1.47	341724720	36217	150.95	9540	9540	9380	12400	6680	9540	9435.48	0.90	-9694	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1139	5.57	1.05	12	0.30	1687.00	8943.00	18300	20240527	-48.63	7940	20241209	18.39	10500	-10.48	20250117	8880	5.86	20250203	18300	-48.63	20240527	7940	18.39	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
124	20250207	141011	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-110	5	-1.15	232051840	24558	102.36	9540	9540	9410	12400	6680	9540	9449.13	0.90	-188	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1143	5.59	1.05	12	0.20	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
125	20250207	131009	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-110	5	-1.15	223548510	23658	98.61	9540	9540	9410	12400	6680	9540	9449.17	0.90	-26	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1143	5.59	1.05	12	0.20	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
126	20250207	121007	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	-120	5	-1.26	197860810	20933	87.25	9540	9540	9410	12400	6680	9540	9452.10	0.90	-281	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1142	5.58	1.05	12	0.17	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	10500	-10.29	20250117	8880	6.08	20250203	18300	-48.52	20240527	7940	18.64	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
127	20250207	111006	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	-80	5	-0.84	170318560	18010	75.07	9540	9540	9410	12400	6680	9540	9456.89	0.90	-357	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1147	5.61	1.06	12	0.15	1687.00	8943.00	18300	20240527	-48.31	7940	20241209	19.14	10500	-9.90	20250117	8880	6.53	20250203	18300	-48.31	20240527	7940	19.14	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
128	20250207	101011	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	-110	5	-1.15	117493950	12416	51.75	9540	9540	9420	12400	6680	9540	9463.11	0.90	-3625	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1143	5.59	1.05	12	0.10	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
129	20250207	091016	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	-90	5	-0.94	32538520	3433	14.31	9540	9540	9450	12400	6680	9540	9478.16	0.90	-502	9686	9612	9506	9432	9326	9650	9470	61	2860	500	5910	10	1	12119500	1145	5.60	1.06	12	0.03	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	10500	-10.00	20250117	8880	6.42	20250203	18300	-48.36	20240527	7940	19.02	20241209	2.38	N	282720	500	60 억	108810	N	N	2	N	N
130	20250206	160944	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	140	2	1.49	226911430	23940	58.85	9420	9580	9400	12220	6580	9400	9478.16	0.88	2184	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1156	5.66	1.07	12	0.20	1687.00	8943.00	18300	20240527	-47.87	7940	20241209	20.15	10500	-9.14	20250117	8880	7.43	20250203	18300	-47.87	20240527	7940	20.15	20241209	2.43	N	282720	500	60 억	106826	N	N	2	N	N
131	20250206	150949	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	140	2	1.49	209002000	22060	54.23	9420	9580	9400	12220	6580	9400	9474.36	0.88	1206	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1156	5.66	1.07	12	0.18	1687.00	8943.00	18300	20240527	-47.87	7940	20241209	20.15	10500	-9.14	20250117	8880	7.43	20250203	18300	-47.87	20240527	7940	20.15	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
132	20250206	140949	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	50	2	0.53	177200740	18714	46.00	9420	9580	9400	12220	6580	9400	9469.00	0.88	-580	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1145	5.60	1.06	12	0.15	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	10500	-10.00	20250117	8880	6.42	20250203	18300	-48.36	20240527	7940	19.02	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
133	20250206	130946	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	100	2	1.06	148521300	15676	38.54	9420	9580	9400	12220	6580	9400	9474.59	0.88	-802	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1151	5.63	1.06	12	0.13	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	10500	-9.52	20250117	8880	6.98	20250203	18300	-48.09	20240527	7940	19.65	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
134	20250206	120943	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	90	2	0.96	121777330	12860	31.61	9420	9580	9400	12220	6580	9400	9469.64	0.88	321	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1150	5.63	1.06	12	0.11	1687.00	8943.00	18300	20240527	-48.14	7940	20241209	19.52	10500	-9.62	20250117	8880	6.87	20250203	18300	-48.14	20240527	7940	19.52	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
135	20250206	110938	57	100.00	KOSDAQ	건설	N	N	N	N	N	9430	30	2	0.32	84693750	8958	22.02	9420	9580	9400	12220	6580	9400	9454.73	0.88	250	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1143	5.59	1.05	12	0.07	1687.00	8943.00	18300	20240527	-48.47	7940	20241209	18.77	10500	-10.19	20250117	8880	6.19	20250203	18300	-48.47	20240527	7940	18.77	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
136	20250206	100938	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	80	2	0.85	50575660	5354	13.16	9420	9580	9400	12220	6580	9400	9446.61	0.88	-1469	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1149	5.62	1.06	12	0.04	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	10500	-9.71	20250117	8880	6.76	20250203	18300	-48.20	20240527	7940	19.40	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
137	20250206	090950	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	130	2	1.38	21328500	2260	5.56	9420	9580	9410	12220	6580	9400	9437.93	0.88	184	9733	9566	9383	9216	9033	9650	9300	61	2820	500	5820	10	1	12119500	1155	5.65	1.07	12	0.02	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	10500	-9.24	20250117	8880	7.32	20250203	18300	-47.92	20240527	7940	20.03	20241209	2.43	N	282720	500	60 억	106826	N	N	0	N	N
138	20250205	160934	57	100.00	KOSDAQ	건설	N	N	N	N	N	9400	210	2	2.29	381652220	40426	202.56	9240	9550	9200	11940	6440	9190	9440.76	0.89	-968	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1139	5.57	1.05	12	0.33	1687.00	8943.00	18300	20240527	-48.63	7940	20241209	18.39	10500	-10.48	20250117	8880	5.86	20250203	18300	-48.63	20240527	7940	18.39	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
139	20250205	150938	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	230	2	2.50	370088340	39197	196.40	9240	9550	9200	11940	6440	9190	9441.75	0.89	-1270	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1142	5.58	1.05	12	0.32	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	10500	-10.29	20250117	8880	6.08	20250203	18300	-48.52	20240527	7940	18.64	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
140	20250205	140938	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	290	2	3.16	321682530	34045	170.58	9240	9550	9200	11940	6440	9190	9448.75	0.89	-1620	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1149	5.62	1.06	12	0.28	1687.00	8943.00	18300	20240527	-48.20	7940	20241209	19.40	10500	-9.71	20250117	8880	6.76	20250203	18300	-48.20	20240527	7940	19.40	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
141	20250205	130935	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	260	2	2.83	298041830	31538	158.02	9240	9550	9200	11940	6440	9190	9450.25	0.89	-1465	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1145	5.60	1.06	12	0.26	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	10500	-10.00	20250117	8880	6.42	20250203	18300	-48.36	20240527	7940	19.02	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
142	20250205	120939	57	100.00	KOSDAQ	건설	N	N	N	N	N	9420	230	2	2.50	276995310	29305	146.83	9240	9550	9200	11940	6440	9190	9452.15	0.89	-1531	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1142	5.58	1.05	12	0.24	1687.00	8943.00	18300	20240527	-48.52	7940	20241209	18.64	10500	-10.29	20250117	8880	6.08	20250203	18300	-48.52	20240527	7940	18.64	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
143	20250205	110934	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	170	2	1.85	258332830	27321	136.89	9240	9550	9200	11940	6440	9190	9455.47	0.89	-729	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1134	5.55	1.05	12	0.23	1687.00	8943.00	18300	20240527	-48.85	7940	20241209	17.88	10500	-10.86	20250117	8880	5.41	20250203	18300	-48.85	20240527	7940	17.88	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
144	20250205	100947	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	220	2	2.39	233537870	24669	123.60	9240	9550	9200	11940	6440	9190	9466.86	0.89	-760	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1140	5.58	1.05	12	0.20	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	10500	-10.38	20250117	8880	5.97	20250203	18300	-48.58	20240527	7940	18.51	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
145	20250205	090951	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	220	2	2.39	50258890	5359	26.85	9240	9500	9200	11940	6440	9190	9378.41	0.89	2813	9330	9260	9130	9060	8930	9295	9095	61	2750	500	5690	10	1	12119500	1140	5.58	1.05	12	0.04	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	10500	-10.38	20250117	8880	5.97	20250203	18300	-48.58	20240527	7940	18.51	20241209	2.40	N	282720	500	60 억	107819	N	N	0	N	N
146	20250204	160916	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	180	2	2.00	181919480	19912	35.67	9000	9200	9000	11710	6310	9010	9136.17	0.83	6542	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1114	5.45	1.03	12	0.16	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	10500	-12.48	20250117	8880	3.49	20250203	18300	-49.78	20240527	7940	15.74	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
147	20250204	150927	57	100.00	KOSDAQ	건설	N	N	N	N	N	9170	160	2	1.78	178419720	19531	34.99	9000	9200	9000	11710	6310	9010	9135.21	0.83	6468	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1111	5.44	1.03	12	0.16	1687.00	8943.00	18300	20240527	-49.89	7940	20241209	15.49	10500	-12.67	20250117	8880	3.27	20250203	18300	-49.89	20240527	7940	15.49	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
148	20250204	140927	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	150	2	1.66	158070230	17306	31.01	9000	9200	9000	11710	6310	9010	9133.84	0.83	6380	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1110	5.43	1.02	12	0.14	1687.00	8943.00	18300	20240527	-49.95	7940	20241209	15.37	10500	-12.76	20250117	8880	3.15	20250203	18300	-49.95	20240527	7940	15.37	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
149	20250204	130929	57	100.00	KOSDAQ	건설	N	N	N	N	N	9160	150	2	1.66	137883480	15101	27.05	9000	9200	9000	11710	6310	9010	9130.75	0.83	5349	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1110	5.43	1.02	12	0.12	1687.00	8943.00	18300	20240527	-49.95	7940	20241209	15.37	10500	-12.76	20250117	8880	3.15	20250203	18300	-49.95	20240527	7940	15.37	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
150	20250204	120939	57	100.00	KOSDAQ	건설	N	N	N	N	N	9180	170	2	1.89	116812330	12805	22.94	9000	9200	9000	11710	6310	9010	9122.40	0.83	4016	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1113	5.44	1.03	12	0.11	1687.00	8943.00	18300	20240527	-49.84	7940	20241209	15.62	10500	-12.57	20250117	8880	3.38	20250203	18300	-49.84	20240527	7940	15.62	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
151	20250204	110920	57	100.00	KOSDAQ	건설	N	N	N	N	N	9170	160	2	1.78	93672380	10284	18.42	9000	9190	9000	11710	6310	9010	9108.56	0.83	2508	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1111	5.44	1.03	12	0.08	1687.00	8943.00	18300	20240527	-49.89	7940	20241209	15.49	10500	-12.67	20250117	8880	3.27	20250203	18300	-49.89	20240527	7940	15.49	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
152	20250204	100925	57	100.00	KOSDAQ	건설	N	N	N	N	N	9190	180	2	2.00	67459910	7421	13.30	9000	9190	9000	11710	6310	9010	9090.41	0.83	2741	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1114	5.45	1.03	12	0.06	1687.00	8943.00	18300	20240527	-49.78	7940	20241209	15.74	10500	-12.48	20250117	8880	3.49	20250203	18300	-49.78	20240527	7940	15.74	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N
153	20250204	090925	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	60	2	0.67	33855290	3743	6.71	9000	9150	9000	11710	6310	9010	9044.96	0.83	2409	9336	9172	9026	8862	8716	9100	8790	61	2700	500	5580	10	1	12119500	1099	5.38	1.01	12	0.03	1687.00	8943.00	18300	20240527	-50.44	7940	20241209	14.23	10500	-13.62	20250117	8880	2.14	20250203	18300	-50.44	20240527	7940	14.23	20241209	2.40	N	282720	500	60 억	101152	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History