KissMeData/282720/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121108	57	100.00	KOSDAQ		건설	N	N	N	N		N	10970	-100	5	-0.90	128212420	11683	27.96	11100	11100	10870	14390	7750	11070	10974.27	0.28	0	-63	11336	11202	11056	10922	10776	11130	10850	61	3320	500	6860	10	1	12119500	1330	13.11	1.62	12	0.10	837.00	6786.00	28900	20230316	-62.04	10800	20240117	1.57	12350	-11.17	20240109	10800	1.57	20240117	28900	-62.04	20230316	10800	1.57	20240117	2.39	N	282720	500	60 억		34179	N	N	0	N	00	N
3	20240123	111103	57	100.00	KOSDAQ		건설	N	N	N	N		N	11030	-40	5	-0.36	100044020	9118	21.82	11100	11100	10870	14390	7750	11070	10972.15	0.28	0	-6	11336	11202	11056	10922	10776	11130	10850	61	3320	500	6860	10	1	12119500	1337	13.18	1.63	12	0.08	837.00	6786.00	28900	20230316	-61.83	10800	20240117	2.13	12350	-10.69	20240109	10800	2.13	20240117	28900	-61.83	20230316	10800	2.13	20240117	2.39	N	282720	500	60 억		34179	N	N	0	N	00	N
4	20240123	101104	57	100.00	KOSDAQ		건설	N	N	N	N		N	10990	-80	5	-0.72	76900470	7019	16.80	11100	11100	10870	14390	7750	11070	10956.04	0.28	0	223	11336	11202	11056	10922	10776	11130	10850	61	3320	500	6860	10	1	12119500	1332	13.13	1.62	12	0.06	837.00	6786.00	28900	20230316	-61.97	10800	20240117	1.76	12350	-11.01	20240109	10800	1.76	20240117	28900	-61.97	20230316	10800	1.76	20240117	2.39	N	282720	500	60 억		34179	N	N	0	N	00	N
5	20240123	091104	57	100.00	KOSDAQ		건설	N	N	N	N		N	10920	-150	5	-1.36	31810180	2914	6.97	11100	11100	10870	14390	7750	11070	10916.33	0.28	0	-1560	11336	11202	11056	10922	10776	11130	10850	61	3320	500	6860	10	1	12119500	1323	13.05	1.61	12	0.02	837.00	6786.00	28900	20230316	-62.21	10800	20240117	1.11	12350	-11.58	20240109	10800	1.11	20240117	28900	-62.21	20230316	10800	1.11	20240117	2.39	N	282720	500	60 억		34179	N	N	0	N	00	N
6	20240119	161057	57	100.00	KOSDAQ		건설	N	N	N	N		N	11040	130	2	1.19	411011730	37128	140.54	10920	11340	10840	14180	7640	10910	11070.13	0.28	0	2194	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1338	13.19	1.63	12	0.31	837.00	6786.00	28900	20230316	-61.80	10800	20240117	2.22	12350	-10.61	20240109	10800	2.22	20240117	28900	-61.80	20230316	10800	2.22	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
7	20240119	151100	57	100.00	KOSDAQ		건설	N	N	N	N		N	10920	10	2	0.09	384549760	34717	131.41	10920	11340	10840	14180	7640	10910	11076.70	0.28	0	2246	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1323	13.05	1.61	12	0.29	837.00	6786.00	28900	20230316	-62.21	10800	20240117	1.11	12350	-11.58	20240109	10800	1.11	20240117	28900	-62.21	20230316	10800	1.11	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
8	20240119	141057	57	100.00	KOSDAQ		건설	N	N	N	N		N	10990	80	2	0.73	317884150	28596	108.24	10920	11340	10920	14180	7640	10910	11116.39	0.28	0	843	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1332	13.13	1.62	12	0.24	837.00	6786.00	28900	20230316	-61.97	10800	20240117	1.76	12350	-11.01	20240109	10800	1.76	20240117	28900	-61.97	20230316	10800	1.76	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
9	20240119	131058	57	100.00	KOSDAQ		건설	N	N	N	N		N	11090	180	2	1.65	265023370	23808	90.12	10920	11340	10920	14180	7640	10910	11131.69	0.28	0	1853	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1344	13.25	1.63	12	0.20	837.00	6786.00	28900	20230316	-61.63	10800	20240117	2.69	12350	-10.20	20240109	10800	2.69	20240117	28900	-61.63	20230316	10800	2.69	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
10	20240119	121103	57	100.00	KOSDAQ		건설	N	N	N	N		N	11060	150	2	1.37	217096900	19457	73.65	10920	11340	10920	14180	7640	10910	11157.78	0.28	0	1359	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1340	13.21	1.63	12	0.16	837.00	6786.00	28900	20230316	-61.73	10800	20240117	2.41	12350	-10.45	20240109	10800	2.41	20240117	28900	-61.73	20230316	10800	2.41	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
11	20240119	111101	57	100.00	KOSDAQ		건설	N	N	N	N		N	11190	280	2	2.57	188781740	16899	63.97	10920	11340	10920	14180	7640	10910	11171.18	0.28	0	2275	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1356	13.37	1.65	12	0.14	837.00	6786.00	28900	20230316	-61.28	10800	20240117	3.61	12350	-9.39	20240109	10800	3.61	20240117	28900	-61.28	20230316	10800	3.61	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
12	20240119	101105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11280	370	2	3.39	104831380	9366	35.45	10920	11340	10920	14180	7640	10910	11192.76	0.28	0	1892	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1367	13.48	1.66	12	0.08	837.00	6786.00	28900	20230316	-60.97	10800	20240117	4.44	12350	-8.66	20240109	10800	4.44	20240117	28900	-60.97	20230316	10800	4.44	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
13	20240119	091059	57	100.00	KOSDAQ		건설	N	N	N	N		N	11070	160	2	1.47	17525190	1589	6.01	10920	11120	10920	14180	7640	10910	11029.07	0.28	0	-21	11310	11110	10960	10760	10610	11035	10685	61	3270	500	6760	10	1	12119500	1342	13.23	1.63	12	0.01	837.00	6786.00	28900	20230316	-61.70	10800	20240117	2.50	12350	-10.36	20240109	10800	2.50	20240117	28900	-61.70	20230316	10800	2.50	20240117	2.51	N	282720	500	60 억		33900	N	N	0	N	00	N
14	20240118	161056	57	100.00	KOSDAQ		건설	N	N	N	N		N	10910	-220	5	-1.98	289417460	26373	28.51	10980	11160	10810	14460	7800	11130	10974.01	0.30	0	-1893	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1322	13.03	1.61	12	0.22	837.00	6786.00	28900	20230316	-62.25	10800	20240117	1.02	12350	-11.66	20240109	10800	1.02	20240117	28900	-62.25	20230316	10800	1.02	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
15	20240118	151056	57	100.00	KOSDAQ		건설	N	N	N	N		N	10860	-270	5	-2.43	252311950	22962	24.83	10980	11160	10810	14460	7800	11130	10988.24	0.30	0	-1966	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1316	12.97	1.60	12	0.19	837.00	6786.00	28900	20230316	-62.42	10800	20240117	0.56	12350	-12.06	20240109	10800	0.56	20240117	28900	-62.42	20230316	10800	0.56	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
16	20240118	141057	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	-280	5	-2.52	224827530	20436	22.09	10980	11160	10810	14460	7800	11130	11001.54	0.30	0	-2094	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1315	12.96	1.60	12	0.17	837.00	6786.00	28900	20230316	-62.46	10800	20240117	0.46	12350	-12.15	20240109	10800	0.46	20240117	28900	-62.46	20230316	10800	0.46	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
17	20240118	131055	57	100.00	KOSDAQ		건설	N	N	N	N		N	11010	-120	5	-1.08	142659710	12918	13.97	10980	11160	10980	14460	7800	11130	11043.48	0.30	0	952	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1334	13.15	1.62	12	0.11	837.00	6786.00	28900	20230316	-61.90	10800	20240117	1.94	12350	-10.85	20240109	10800	1.94	20240117	28900	-61.90	20230316	10800	1.94	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
18	20240118	121058	57	100.00	KOSDAQ		건설	N	N	N	N		N	11030	-100	5	-0.90	100042470	9047	9.78	10980	11160	10980	14460	7800	11130	11058.08	0.30	0	952	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1337	13.18	1.63	12	0.07	837.00	6786.00	28900	20230316	-61.83	10800	20240117	2.13	12350	-10.69	20240109	10800	2.13	20240117	28900	-61.83	20230316	10800	2.13	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
19	20240118	111058	57	100.00	KOSDAQ		건설	N	N	N	N		N	11050	-80	5	-0.72	79244410	7164	7.75	10980	11160	10980	14460	7800	11130	11061.48	0.30	0	1031	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1339	13.20	1.63	12	0.06	837.00	6786.00	28900	20230316	-61.76	10800	20240117	2.31	12350	-10.53	20240109	10800	2.31	20240117	28900	-61.76	20230316	10800	2.31	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
20	20240118	101053	57	100.00	KOSDAQ		건설	N	N	N	N		N	11120	-10	5	-0.09	56533080	5114	5.53	10980	11160	10980	14460	7800	11130	11054.57	0.30	0	1065	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1348	13.29	1.64	12	0.04	837.00	6786.00	28900	20230316	-61.52	10800	20240117	2.96	12350	-9.96	20240109	10800	2.96	20240117	28900	-61.52	20230316	10800	2.96	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
21	20240118	091055	57	100.00	KOSDAQ		건설	N	N	N	N		N	11030	-100	5	-0.90	31286820	2842	3.07	10980	11130	10980	14460	7800	11130	11008.73	0.30	0	455	12590	11860	11330	10600	10070	11595	10335	61	3330	500	6900	10	1	12119500	1337	13.18	1.63	12	0.02	837.00	6786.00	28900	20230316	-61.83	10800	20240117	2.13	12350	-10.69	20240109	10800	2.13	20240117	28900	-61.83	20230316	10800	2.13	20240117	2.56	N	282720	500	60 억		35793	N	N	0	N	00	N
22	20240117	161053	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11130	-540	5	-4.63	1028703870	92330	198.79	11650	12060	10800	15170	8170	11670	11141.61	0.42	0	-14981	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1349	13.30	1.64	12	0.76	837.00	6786.00	28900	20230316	-61.49	10800	20240117	3.06	12350	-9.88	20240109	10800	3.06	20240117	28900	-61.49	20230316	10800	3.06	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
23	20240117	151056	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10980	-690	5	-5.91	972260740	87229	187.81	11650	12060	10800	15170	8170	11670	11146.07	0.42	0	-14728	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1331	13.12	1.62	12	0.72	837.00	6786.00	28900	20230316	-62.01	10800	20240117	1.67	12350	-11.09	20240109	10800	1.67	20240117	28900	-62.01	20230316	10800	1.67	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
24	20240117	141052	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11010	-660	5	-5.66	909466340	81511	175.50	11650	12060	10800	15170	8170	11670	11157.59	0.42	0	-14402	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1334	13.15	1.62	12	0.67	837.00	6786.00	28900	20230316	-61.90	10800	20240117	1.94	12350	-10.85	20240109	10800	1.94	20240117	28900	-61.90	20230316	10800	1.94	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
25	20240117	131053	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10950	-720	5	-6.17	778224850	69509	149.66	11650	12060	10850	15170	8170	11670	11196.03	0.42	0	-13588	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1327	13.08	1.61	12	0.57	837.00	6786.00	28900	20230316	-62.11	10850	20240117	0.92	12350	-11.34	20240109	10850	0.92	20240117	28900	-62.11	20230316	10850	0.92	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
26	20240117	121055	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10990	-680	5	-5.83	672076200	59793	128.74	11650	12060	10990	15170	8170	11670	11240.05	0.42	0	-11962	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1332	13.13	1.62	12	0.49	837.00	6786.00	28900	20230316	-61.97	10990	20240117	0.00	12350	-11.01	20240109	10990	0.00	20240117	28900	-61.97	20230316	10990	0.00	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
27	20240117	111056	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11150	-520	5	-4.46	436447430	38504	82.90	11650	12060	11120	15170	8170	11670	11335.12	0.42	0	-11409	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1351	13.32	1.64	12	0.32	837.00	6786.00	28900	20230316	-61.42	11120	20240117	0.27	12350	-9.72	20240109	11120	0.27	20240117	28900	-61.42	20230316	11120	0.27	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
28	20240117	101053	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11140	-530	5	-4.54	338200530	29711	63.97	11650	12060	11120	15170	8170	11670	11383.01	0.42	0	-10689	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1350	13.31	1.64	12	0.25	837.00	6786.00	28900	20230316	-61.45	11120	20240117	0.18	12350	-9.80	20240109	11120	0.18	20240117	28900	-61.45	20230316	11120	0.18	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
29	20240117	091055	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11550	-120	5	-1.03	90149500	7766	16.72	11650	12060	11500	15170	8170	11670	11608.23	0.42	0	-5330	12290	11980	11740	11430	11190	11860	11310	61	3500	500	7230	10	1	12119500	1400	13.80	1.70	12	0.06	837.00	6786.00	28900	20230316	-60.03	11500	20240117	0.43	12350	-6.48	20240109	11500	0.43	20240117	28900	-60.03	20230316	11500	0.43	20240117	2.61	N	282720	500	60 억		50861	N	N	0	N	00	N
30	20240116	161051	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11670	-150	5	-1.27	541663030	46409	203.66	11820	12050	11500	15360	8280	11820	11671.51	0.42	0	-589	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1414	13.94	1.72	12	0.38	837.00	6786.00	28900	20230316	-59.62	11500	20240116	1.48	12350	-5.51	20240109	11500	1.48	20240116	28900	-59.62	20230316	11500	1.48	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
31	20240116	151048	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11560	-260	5	-2.20	506478970	43388	190.41	11820	12050	11500	15360	8280	11820	11673.25	0.42	0	-32	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1401	13.81	1.70	12	0.36	837.00	6786.00	28900	20230316	-60.00	11500	20240116	0.52	12350	-6.40	20240109	11500	0.52	20240116	28900	-60.00	20230316	11500	0.52	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
32	20240116	141051	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11560	-260	5	-2.20	475493530	40708	178.65	11820	12050	11500	15360	8280	11820	11680.59	0.42	0	91	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1401	13.81	1.70	12	0.34	837.00	6786.00	28900	20230316	-60.00	11500	20240116	0.52	12350	-6.40	20240109	11500	0.52	20240116	28900	-60.00	20230316	11500	0.52	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
33	20240116	131053	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11610	-210	5	-1.78	417091800	35662	156.50	11820	12050	11500	15360	8280	11820	11695.69	0.42	0	176	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1407	13.87	1.71	12	0.29	837.00	6786.00	28900	20230316	-59.83	11500	20240116	0.96	12350	-5.99	20240109	11500	0.96	20240116	28900	-59.83	20230316	11500	0.96	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
34	20240116	121050	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11580	-240	5	-2.03	355402440	30353	133.20	11820	12050	11500	15360	8280	11820	11708.97	0.42	0	911	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1403	13.84	1.71	12	0.25	837.00	6786.00	28900	20230316	-59.93	11500	20240116	0.70	12350	-6.23	20240109	11500	0.70	20240116	28900	-59.93	20230316	11500	0.70	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
35	20240116	111049	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11680	-140	5	-1.18	310355050	26470	116.16	11820	12050	11500	15360	8280	11820	11724.78	0.42	0	1048	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1416	13.95	1.72	12	0.22	837.00	6786.00	28900	20230316	-59.58	11500	20240116	1.57	12350	-5.43	20240109	11500	1.57	20240116	28900	-59.58	20230316	11500	1.57	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
36	20240116	101048	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11590	-230	5	-1.95	215592360	18287	80.25	11820	12050	11500	15360	8280	11820	11789.38	0.42	0	-353	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1405	13.85	1.71	12	0.15	837.00	6786.00	28900	20230316	-59.90	11500	20240116	0.78	12350	-6.15	20240109	11500	0.78	20240116	28900	-59.90	20230316	11500	0.78	20240116	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
37	20240116	091047	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	80	2	0.68	43390430	3661	16.07	11820	12050	11820	15360	8280	11820	11852.07	0.42	0	541	12020	11920	11870	11770	11720	11895	11745	61	3540	500	7320	10	1	12119500	1442	14.22	1.75	12	0.03	837.00	6786.00	28900	20230316	-58.82	11800	20231227	0.85	12350	-3.64	20240109	11820	0.68	20240116	28900	-58.82	20230316	11800	0.85	20231227	2.59	N	282720	500	60 억		51450	N	N	0	N	00	N
38	20240115	161047	57	100.00	KOSDAQ		건설	N	N	N	N		N	11820	-110	5	-0.92	270960370	22777	51.62	11870	11970	11820	15500	8360	11930	11896.23	0.43	0	-843	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1433	14.12	1.74	12	0.19	837.00	6786.00	28900	20230316	-59.10	11800	20231227	0.17	12350	-4.29	20240109	11820	0.00	20240115	28900	-59.10	20230316	11800	0.17	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
39	20240115	151047	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	-30	5	-0.25	212659000	17858	40.47	11870	11970	11870	15500	8360	11930	11908.33	0.43	0	-958	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1442	14.22	1.75	12	0.15	837.00	6786.00	28900	20230316	-58.82	11800	20231227	0.85	12350	-3.64	20240109	11870	0.25	20240115	28900	-58.82	20230316	11800	0.85	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
40	20240115	141047	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	-10	5	-0.08	151587660	12723	28.84	11870	11970	11870	15500	8360	11930	11914.46	0.43	0	-550	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1445	14.24	1.76	12	0.10	837.00	6786.00	28900	20230316	-58.75	11800	20231227	1.02	12350	-3.48	20240109	11870	0.42	20240115	28900	-58.75	20230316	11800	1.02	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
41	20240115	131046	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	0	3	0.00	111701380	9375	21.25	11870	11970	11870	15500	8360	11930	11914.81	0.43	0	-56	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1446	14.25	1.76	12	0.08	837.00	6786.00	28900	20230316	-58.72	11800	20231227	1.10	12350	-3.40	20240109	11870	0.51	20240115	28900	-58.72	20230316	11800	1.10	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
42	20240115	121046	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	0	3	0.00	95997430	8057	18.26	11870	11970	11870	15500	8360	11930	11914.79	0.43	0	-56	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1446	14.25	1.76	12	0.07	837.00	6786.00	28900	20230316	-58.72	11800	20231227	1.10	12350	-3.40	20240109	11870	0.51	20240115	28900	-58.72	20230316	11800	1.10	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
43	20240115	111046	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	-10	5	-0.08	75558230	6341	14.37	11870	11970	11870	15500	8360	11930	11915.82	0.43	0	-39	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1445	14.24	1.76	12	0.05	837.00	6786.00	28900	20230316	-58.75	11800	20231227	1.02	12350	-3.48	20240109	11870	0.42	20240115	28900	-58.75	20230316	11800	1.02	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
44	20240115	101042	57	100.00	KOSDAQ		건설	N	N	N	N		N	11970	40	2	0.34	42617420	3579	8.11	11870	11970	11870	15500	8360	11930	11907.63	0.43	0	852	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1451	14.30	1.76	12	0.03	837.00	6786.00	28900	20230316	-58.58	11800	20231227	1.44	12350	-3.08	20240109	11870	0.84	20240115	28900	-58.58	20230316	11800	1.44	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
45	20240115	091045	57	100.00	KOSDAQ		건설	N	N	N	N		N	11890	-40	5	-0.34	8298820	699	1.58	11870	11970	11870	15500	8360	11930	11872.42	0.43	0	-16	12390	12160	12030	11800	11670	12095	11735	61	3570	500	7390	10	1	12119500	1441	14.21	1.75	12	0.01	837.00	6786.00	28900	20230316	-58.86	11800	20231227	0.76	12350	-3.72	20240109	11870	0.17	20240115	28900	-58.86	20230316	11800	0.76	20231227	2.58	N	282720	500	60 억		52293	N	N	0	N	00	N
46	20240112	161056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-330	5	-2.69	528621900	44122	90.02	12240	12260	11900	15930	8590	12260	11980.91	0.59	0	-19638	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1446	14.25	1.76	12	0.36	837.00	6786.00	28900	20230316	-58.72	11800	20231227	1.10	12350	-3.40	20240109	11900	0.25	20240112	28900	-58.72	20230316	11800	1.10	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
47	20240112	151043	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-280	5	-2.28	495115660	41314	84.29	12240	12260	11900	15930	8590	12260	11984.21	0.59	0	-19092	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1452	14.31	1.77	12	0.34	837.00	6786.00	28900	20230316	-58.55	11800	20231227	1.53	12350	-3.00	20240109	11900	0.67	20240112	28900	-58.55	20230316	11800	1.53	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
48	20240112	141042	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-160	5	-1.31	454508430	37917	77.36	12240	12260	11900	15930	8590	12260	11986.93	0.59	0	-17938	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1466	14.46	1.78	12	0.31	837.00	6786.00	28900	20230316	-58.13	11800	20231227	2.54	12350	-2.02	20240109	11900	1.68	20240112	28900	-58.13	20230316	11800	2.54	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
49	20240112	131038	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-330	5	-2.69	360707890	30066	61.34	12240	12260	11900	15930	8590	12260	11997.20	0.59	0	-15346	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1446	14.25	1.76	12	0.25	837.00	6786.00	28900	20230316	-58.72	11800	20231227	1.10	12350	-3.40	20240109	11900	0.25	20240112	28900	-58.72	20230316	11800	1.10	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
50	20240112	121042	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-260	5	-2.12	300583070	25038	51.08	12240	12260	11900	15930	8590	12260	12005.08	0.59	0	-13084	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1454	14.34	1.77	12	0.21	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	12350	-2.83	20240109	11900	0.84	20240112	28900	-58.48	20230316	11800	1.69	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
51	20240112	111038	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-280	5	-2.28	281883470	23480	47.90	12240	12260	11900	15930	8590	12260	12005.26	0.59	0	-12164	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1452	14.31	1.77	12	0.19	837.00	6786.00	28900	20230316	-58.55	11800	20231227	1.53	12350	-3.00	20240109	11900	0.67	20240112	28900	-58.55	20230316	11800	1.53	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
52	20240112	101038	57	100.00	KOSDAQ		건설	N	N	N	N		N	11990	-270	5	-2.20	227662570	18950	38.66	12240	12260	11900	15930	8590	12260	12013.86	0.59	0	-10484	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1453	14.32	1.77	12	0.16	837.00	6786.00	28900	20230316	-58.51	11800	20231227	1.61	12350	-2.91	20240109	11900	0.76	20240112	28900	-58.51	20230316	11800	1.61	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
53	20240112	091041	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-110	5	-0.90	15480500	1270	2.59	12240	12260	12150	15930	8590	12260	12189.37	0.59	0	-614	12426	12342	12176	12092	11926	12385	12135	61	3670	500	7600	10	1	12119500	1473	14.52	1.79	12	0.01	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12350	-1.62	20240109	11910	2.02	20240105	28900	-57.96	20230316	11800	2.97	20231227	2.56	N	282720	500	60 억		71931	N	N	0	N	00	N
54	20240111	161032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	220	2	1.83	575451630	47531	146.41	12190	12260	12010	15650	8430	12040	12105.99	0.38	0	26218	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1486	14.65	1.81	12	0.39	837.00	6786.00	28900	20230316	-57.58	11800	20231227	3.90	12350	-0.73	20240109	11910	2.94	20240105	28900	-57.58	20230316	11800	3.90	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
55	20240111	151039	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	180	2	1.50	530118610	43826	134.99	12190	12220	12010	15650	8430	12040	12095.98	0.38	0	26446	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1481	14.60	1.80	12	0.36	837.00	6786.00	28900	20230316	-57.72	11800	20231227	3.56	12350	-1.05	20240109	11910	2.60	20240105	28900	-57.72	20230316	11800	3.56	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
56	20240111	141036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	130	2	1.08	480611520	39765	122.49	12190	12190	12010	15650	8430	12040	12086.29	0.38	0	26063	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1475	14.54	1.79	12	0.33	837.00	6786.00	28900	20230316	-57.89	11800	20231227	3.14	12350	-1.46	20240109	11910	2.18	20240105	28900	-57.89	20230316	11800	3.14	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
57	20240111	131034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	110	2	0.91	460203410	38087	117.32	12190	12190	12010	15650	8430	12040	12082.95	0.38	0	25544	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1473	14.52	1.79	12	0.31	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12350	-1.62	20240109	11910	2.02	20240105	28900	-57.96	20230316	11800	2.97	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
58	20240111	121035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12160	120	2	1.00	427267620	35379	108.98	12190	12190	12010	15650	8430	12040	12076.87	0.38	0	25403	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1474	14.53	1.79	12	0.29	837.00	6786.00	28900	20230316	-57.92	11800	20231227	3.05	12350	-1.54	20240109	11910	2.10	20240105	28900	-57.92	20230316	11800	3.05	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
59	20240111	111036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12120	80	2	0.66	344171470	28544	87.92	12190	12190	12010	15650	8430	12040	12057.58	0.38	0	20543	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1469	14.48	1.79	12	0.24	837.00	6786.00	28900	20230316	-58.06	11800	20231227	2.71	12350	-1.86	20240109	11910	1.76	20240105	28900	-58.06	20230316	11800	2.71	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
60	20240111	101035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	90	2	0.75	305537720	25354	78.10	12190	12190	12010	15650	8430	12040	12050.87	0.38	0	19000	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1470	14.49	1.79	12	0.21	837.00	6786.00	28900	20230316	-58.03	11800	20231227	2.80	12350	-1.78	20240109	11910	1.85	20240105	28900	-58.03	20230316	11800	2.80	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
61	20240111	091036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	-20	5	-0.17	12041190	998	3.07	12190	12190	12010	15650	8430	12040	12065.32	0.38	0	-21	12453	12246	12143	11936	11833	12195	11885	61	3610	500	7460	10	1	12119500	1457	14.36	1.77	12	0.01	837.00	6786.00	28900	20230316	-58.41	11800	20231227	1.86	12350	-2.67	20240109	11910	0.92	20240105	28900	-58.41	20230316	11800	1.86	20231227	2.62	N	282720	500	60 억		45713	N	N	0	N	00	N
62	20240110	161031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-140	5	-1.15	394472620	32464	87.60	12210	12350	12040	15830	8530	12180	12151.42	0.42	0	-5712	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1459	14.38	1.77	12	0.27	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	12350	0.00	20240109	11910	1.09	20240105	28900	-58.34	20230316	11800	2.03	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
63	20240110	151034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12080	-100	5	-0.82	356933620	29349	79.20	12210	12350	12070	15830	8530	12180	12161.70	0.42	0	-4285	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1464	14.43	1.78	12	0.24	837.00	6786.00	28900	20230316	-58.20	11800	20231227	2.37	12350	0.00	20240109	11910	1.43	20240105	28900	-58.20	20230316	11800	2.37	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
64	20240110	141036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12110	-70	5	-0.57	312068570	25638	69.18	12210	12350	12080	15830	8530	12180	12172.11	0.42	0	-2489	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1468	14.47	1.78	12	0.21	837.00	6786.00	28900	20230316	-58.10	11800	20231227	2.63	12350	0.00	20240109	11910	1.68	20240105	28900	-58.10	20230316	11800	2.63	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
65	20240110	131032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-30	5	-0.25	215039330	17617	47.54	12210	12350	12100	15830	8530	12180	12206.35	0.42	0	-1581	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1473	14.52	1.79	12	0.15	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12350	0.00	20240109	11910	2.02	20240105	28900	-57.96	20230316	11800	2.97	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
66	20240110	121034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-30	5	-0.25	186745900	15287	41.25	12210	12350	12100	15830	8530	12180	12215.99	0.42	0	-526	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1473	14.52	1.79	12	0.13	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12350	0.00	20240109	11910	2.02	20240105	28900	-57.96	20230316	11800	2.97	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
67	20240110	111033	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	-50	5	-0.41	175500930	14360	38.75	12210	12350	12100	15830	8530	12180	12221.51	0.42	0	-181	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1470	14.49	1.79	12	0.12	837.00	6786.00	28900	20230316	-58.03	11800	20231227	2.80	12350	0.00	20240109	11910	1.85	20240105	28900	-58.03	20230316	11800	2.80	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
68	20240110	101031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-80	5	-0.66	142167250	11618	31.35	12210	12350	12100	15830	8530	12180	12236.81	0.42	0	569	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1466	14.46	1.78	12	0.10	837.00	6786.00	28900	20230316	-58.13	11800	20231227	2.54	12350	0.00	20240109	11910	1.60	20240105	28900	-58.13	20230316	11800	2.54	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
69	20240110	091032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	80	2	0.66	64632800	5259	14.19	12210	12350	12200	15830	8530	12180	12289.94	0.42	0	2774	12426	12302	12226	12102	12026	12265	12065	61	3650	500	7550	10	1	12119500	1486	14.65	1.81	12	0.04	837.00	6786.00	28900	20230316	-57.58	11800	20231227	3.90	12350	0.00	20240109	11910	2.94	20240105	28900	-57.58	20230316	11800	3.90	20231227	2.61	N	282720	500	60 억		51425	N	N	0	N	00	N
70	20240109	161029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	-90	5	-0.73	451799220	37001	90.88	12260	12350	12150	15950	8590	12270	12210.46	0.37	0	6523	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1476	14.55	1.79	12	0.31	837.00	6786.00	28900	20230316	-57.85	11800	20231227	3.22	12350	-1.38	20240109	11910	2.27	20240105	28900	-57.85	20230316	11800	3.22	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
71	20240109	151031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-70	5	-0.57	430655920	35266	86.62	12260	12350	12150	15950	8590	12270	12211.65	0.37	0	5172	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1479	14.58	1.80	12	0.29	837.00	6786.00	28900	20230316	-57.79	11800	20231227	3.39	12350	-1.21	20240109	11910	2.43	20240105	28900	-57.79	20230316	11800	3.39	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
72	20240109	141030	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-120	5	-0.98	355039960	29070	71.40	12260	12350	12150	15950	8590	12270	12213.28	0.37	0	459	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1473	14.52	1.79	12	0.24	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12350	-1.62	20240109	11910	2.02	20240105	28900	-57.96	20230316	11800	2.97	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
73	20240109	131030	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	-90	5	-0.73	247339490	20220	49.66	12260	12350	12180	15950	8590	12270	12232.42	0.37	0	194	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1476	14.55	1.79	12	0.17	837.00	6786.00	28900	20230316	-57.85	11800	20231227	3.22	12350	-1.38	20240109	11910	2.27	20240105	28900	-57.85	20230316	11800	3.22	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
74	20240109	121038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-70	5	-0.57	173596280	14169	34.80	12260	12350	12190	15950	8590	12270	12251.84	0.37	0	-1000	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1479	14.58	1.80	12	0.12	837.00	6786.00	28900	20230316	-57.79	11800	20231227	3.39	12350	-1.21	20240109	11910	2.43	20240105	28900	-57.79	20230316	11800	3.39	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
75	20240109	111033	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-70	5	-0.57	141212440	11517	28.29	12260	12350	12190	15950	8590	12270	12261.22	0.37	0	-1131	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1479	14.58	1.80	12	0.10	837.00	6786.00	28900	20230316	-57.79	11800	20231227	3.39	12350	-1.21	20240109	11910	2.43	20240105	28900	-57.79	20230316	11800	3.39	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
76	20240109	101031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-70	5	-0.57	113467910	9244	22.70	12260	12350	12200	15950	8590	12270	12274.76	0.37	0	-1731	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1479	14.58	1.80	12	0.08	837.00	6786.00	28900	20230316	-57.79	11800	20231227	3.39	12350	-1.21	20240109	11910	2.43	20240105	28900	-57.79	20230316	11800	3.39	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
77	20240109	091031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12300	30	2	0.24	22288200	1815	4.46	12260	12350	12250	15950	8590	12270	12280.00	0.37	0	544	12503	12386	12183	12066	11863	12445	12125	61	3680	500	7600	10	1	12119500	1491	14.70	1.81	12	0.01	837.00	6786.00	28900	20230316	-57.44	11800	20231227	4.24	12350	-0.40	20240109	11910	3.27	20240105	28900	-57.44	20230316	11800	4.24	20231227	2.62	N	282720	500	60 억		44887	N	N	0	N	00	N
78	20240108	161028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	270	2	2.25	485402920	40101	159.04	12200	12300	11980	15600	8400	12000	12104.07	0.32	0	6010	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1487	14.66	1.81	12	0.33	837.00	6786.00	28900	20230316	-57.54	11800	20231227	3.98	12300	-0.24	20240108	11910	3.02	20240105	28900	-57.54	20230316	11800	3.98	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
79	20240108	151030	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	270	2	2.25	457300460	37811	149.95	12200	12300	11980	15600	8400	12000	12094.38	0.32	0	5995	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1487	14.66	1.81	12	0.31	837.00	6786.00	28900	20230316	-57.54	11800	20231227	3.98	12300	-0.24	20240108	11910	3.02	20240105	28900	-57.54	20230316	11800	3.98	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
80	20240108	141029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	60	2	0.50	277667300	23072	91.50	12200	12200	11980	15600	8400	12000	12034.82	0.32	0	4639	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1462	14.41	1.78	12	0.19	837.00	6786.00	28900	20230316	-58.27	11800	20231227	2.20	12200	-1.15	20240108	11910	1.26	20240105	28900	-58.27	20230316	11800	2.20	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
81	20240108	131029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	90	2	0.75	230619890	19166	76.01	12200	12200	11980	15600	8400	12000	12032.76	0.32	0	4112	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1465	14.44	1.78	12	0.16	837.00	6786.00	28900	20230316	-58.17	11800	20231227	2.46	12200	-0.90	20240108	11910	1.51	20240105	28900	-58.17	20230316	11800	2.46	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
82	20240108	121029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12070	70	2	0.58	219605340	18255	72.40	12200	12200	11980	15600	8400	12000	12029.87	0.32	0	3865	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1463	14.42	1.78	12	0.15	837.00	6786.00	28900	20230316	-58.24	11800	20231227	2.29	12200	-1.07	20240108	11910	1.34	20240105	28900	-58.24	20230316	11800	2.29	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
83	20240108	111030	57	100.00	KOSDAQ		건설	N	N	N	N		N	12070	70	2	0.58	135744390	11302	44.82	12200	12200	11980	15600	8400	12000	12010.65	0.32	0	-616	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1463	14.42	1.78	12	0.09	837.00	6786.00	28900	20230316	-58.24	11800	20231227	2.29	12200	-1.07	20240108	11910	1.34	20240105	28900	-58.24	20230316	11800	2.29	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
84	20240108	101030	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-20	5	-0.17	85414030	7115	28.22	12200	12200	11980	15600	8400	12000	12004.78	0.32	0	-1444	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1452	14.31	1.77	12	0.06	837.00	6786.00	28900	20230316	-58.55	11800	20231227	1.53	12200	-1.80	20240108	11910	0.59	20240105	28900	-58.55	20230316	11800	1.53	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
85	20240108	091028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	0	3	0.00	25741680	2141	8.49	12200	12200	12000	15600	8400	12000	12023.20	0.32	0	-37	12220	12110	12010	11900	11800	12060	11850	61	3600	500	7440	10	1	12119500	1454	14.34	1.77	12	0.02	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	12200	-1.64	20240108	11910	0.76	20240105	28900	-58.48	20230316	11800	1.69	20231227	2.61	N	282720	500	60 억		38753	N	N	0	N	00	N
86	20240105	161028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-50	5	-0.41	282794660	23567	103.92	12120	12120	11910	15660	8440	12050	11999.60	0.31	0	1547	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1454	14.34	1.77	12	0.19	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	12150	-1.23	20240102	11910	0.76	20240105	28900	-58.48	20230316	11800	1.69	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
87	20240105	151029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12010	-40	5	-0.33	256599040	21385	94.29	12120	12120	11910	15660	8440	12050	11999.02	0.31	0	1655	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1456	14.35	1.77	12	0.18	837.00	6786.00	28900	20230316	-58.44	11800	20231227	1.78	12150	-1.15	20240102	11910	0.84	20240105	28900	-58.44	20230316	11800	1.78	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
88	20240105	141026	57	100.00	KOSDAQ		건설	N	N	N	N		N	12010	-40	5	-0.33	228931020	19079	84.13	12120	12120	11910	15660	8440	12050	11999.11	0.31	0	1655	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1456	14.35	1.77	12	0.16	837.00	6786.00	28900	20230316	-58.44	11800	20231227	1.78	12150	-1.15	20240102	11910	0.84	20240105	28900	-58.44	20230316	11800	1.78	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
89	20240105	131027	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-50	5	-0.41	141248850	11774	51.92	12120	12120	11910	15660	8440	12050	11996.67	0.31	0	1166	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1454	14.34	1.77	12	0.10	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	12150	-1.23	20240102	11910	0.76	20240105	28900	-58.48	20230316	11800	1.69	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
90	20240105	121028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-50	5	-0.41	101156560	8442	37.22	12120	12120	11910	15660	8440	12050	11982.53	0.31	0	1953	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1454	14.34	1.77	12	0.07	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	12150	-1.23	20240102	11910	0.76	20240105	28900	-58.48	20230316	11800	1.69	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
91	20240105	111025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-10	5	-0.08	80322290	6708	29.58	12120	12120	11910	15660	8440	12050	11974.10	0.31	0	1953	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1459	14.38	1.77	12	0.06	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	12150	-0.91	20240102	11910	1.09	20240105	28900	-58.34	20230316	11800	2.03	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
92	20240105	101028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	-30	5	-0.25	65915880	5509	24.29	12120	12120	11910	15660	8440	12050	11965.13	0.31	0	1999	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1457	14.36	1.77	12	0.05	837.00	6786.00	28900	20230316	-58.41	11800	20231227	1.86	12150	-1.07	20240102	11910	0.92	20240105	28900	-58.41	20230316	11800	1.86	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
93	20240105	091025	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-70	5	-0.58	10268290	854	3.77	12120	12120	11980	15660	8440	12050	12023.76	0.31	0	-596	12156	12102	12046	11992	11936	12130	12020	61	3610	500	7470	10	1	12119500	1452	14.31	1.77	12	0.01	837.00	6786.00	28900	20230316	-58.55	11800	20231227	1.53	12150	-1.40	20240102	11970	0.08	20240102	28900	-58.55	20230316	11800	1.53	20231227	2.61	N	282720	500	60 억		37206	N	N	0	N	00	N
94	20240104	161022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	20	2	0.17	271621240	22580	102.56	12030	12100	11990	15630	8430	12030	12029.28	0.34	0	-4283	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1460	14.40	1.78	12	0.19	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	12150	-0.82	20240102	11970	0.67	20240102	28900	-58.30	20230316	11800	2.12	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
95	20240104	151025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	0	3	0.00	251878780	20940	95.11	12030	12100	11990	15630	8430	12030	12028.60	0.34	0	-4287	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1458	14.37	1.77	12	0.17	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12150	-0.99	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
96	20240104	141025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12010	-20	5	-0.17	243569590	20249	91.97	12030	12100	11990	15630	8430	12030	12028.72	0.34	0	-4247	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1456	14.35	1.77	12	0.17	837.00	6786.00	28900	20230316	-58.44	11800	20231227	1.78	12150	-1.15	20240102	11970	0.33	20240102	28900	-58.44	20230316	11800	1.78	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
97	20240104	131025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	20	2	0.17	224715260	18680	84.85	12030	12100	11990	15630	8430	12030	12029.72	0.34	0	-4247	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1460	14.40	1.78	12	0.15	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	12150	-0.82	20240102	11970	0.67	20240102	28900	-58.30	20230316	11800	2.12	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
98	20240104	121022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	0	3	0.00	209255700	17394	79.01	12030	12100	11990	15630	8430	12030	12030.34	0.34	0	-4101	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1458	14.37	1.77	12	0.14	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12150	-0.99	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
99	20240104	111022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12010	-20	5	-0.17	187966870	15621	70.95	12030	12100	11990	15630	8430	12030	12032.96	0.34	0	-4101	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1456	14.35	1.77	12	0.13	837.00	6786.00	28900	20230316	-58.44	11800	20231227	1.78	12150	-1.15	20240102	11970	0.33	20240102	28900	-58.44	20230316	11800	1.78	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
100	20240104	101021	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	10	2	0.08	108238390	9005	40.90	12030	12100	11990	15630	8430	12030	12019.81	0.34	0	-4052	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1459	14.38	1.77	12	0.07	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	12150	-0.91	20240102	11970	0.58	20240102	28900	-58.34	20230316	11800	2.03	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
101	20240104	091025	57	100.00	KOSDAQ		건설	N	N	N	N		N	11990	-40	5	-0.33	1921850	160	0.73	12030	12030	11990	15630	8430	12030	12011.56	0.34	0	-80	12223	12126	12053	11956	11883	12090	11920	61	3600	500	7450	10	1	12119500	1453	14.32	1.77	12	0.00	837.00	6786.00	28900	20230316	-58.51	11800	20231227	1.61	12150	-1.32	20240102	11970	0.17	20240102	28900	-58.51	20230316	11800	1.61	20231227	2.64	N	282720	500	60 억		41409	N	N	0	N	00	N
102	20240103	161020	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-120	5	-0.99	264035200	21931	58.19	12150	12150	11980	15790	8510	12150	12039.31	0.37	0	-3653	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1458	14.37	1.77	12	0.18	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12150	0.00	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
103	20240103	151018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-110	5	-0.91	247335830	20543	54.51	12150	12150	11980	15790	8510	12150	12039.83	0.37	0	-3487	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1459	14.38	1.77	12	0.17	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	12150	0.00	20240102	11970	0.58	20240102	28900	-58.34	20230316	11800	2.03	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
104	20240103	141016	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-120	5	-0.99	213677890	17746	47.09	12150	12150	11980	15790	8510	12150	12040.81	0.37	0	-3943	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1458	14.37	1.77	12	0.15	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12150	0.00	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
105	20240103	131018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-120	5	-0.99	190088380	15785	41.88	12150	12150	11980	15790	8510	12150	12042.24	0.37	0	-3943	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1458	14.37	1.77	12	0.13	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12150	0.00	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
106	20240103	121022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	-90	5	-0.74	167759000	13930	36.96	12150	12150	11980	15790	8510	12150	12042.89	0.37	0	-3899	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1462	14.41	1.78	12	0.11	837.00	6786.00	28900	20230316	-58.27	11800	20231227	2.20	12150	0.00	20240102	11970	0.75	20240102	28900	-58.27	20230316	11800	2.20	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
107	20240103	111017	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	-60	5	-0.49	136924320	11373	30.18	12150	12150	11980	15790	8510	12150	12039.27	0.37	0	-3739	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1465	14.44	1.78	12	0.09	837.00	6786.00	28900	20230316	-58.17	11800	20231227	2.46	12150	0.00	20240102	11970	1.00	20240102	28900	-58.17	20230316	11800	2.46	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
108	20240103	101018	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-170	5	-1.40	112302890	9323	24.74	12150	12150	11980	15790	8510	12150	12045.62	0.37	0	-3944	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1452	14.31	1.77	12	0.08	837.00	6786.00	28900	20230316	-58.55	11800	20231227	1.53	12150	0.00	20240102	11970	0.08	20240102	28900	-58.55	20230316	11800	1.53	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
109	20240103	091017	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-100	5	-0.82	11491080	950	2.52	12150	12150	12050	15790	8510	12150	12095.01	0.37	0	-370	12270	12210	12090	12030	11910	12240	12060	61	3640	500	7530	10	1	12119500	1460	14.40	1.78	12	0.01	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	12150	0.00	20240102	11970	0.67	20240102	28900	-58.30	20230316	11800	2.12	20231227	2.66	N	282720	500	60 억		45062	N	N	0	N	00	N
110	20240102	161015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	120	2	1.00	450076710	37370	133.54	12030	12150	11970	15630	8430	12030	12043.48	0.34	0	4465	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1473	14.52	1.79	12	0.31	837.00	6786.00	28900	20230316	-57.96	11800	20231227	2.97	12150	0.00	20240102	11970	1.50	20240102	28900	-57.96	20230316	11800	2.97	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
111	20240102	151015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12110	80	2	0.67	429145120	35645	127.38	12030	12150	11970	15630	8430	12030	12039.42	0.34	0	3511	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1468	14.47	1.78	12	0.29	837.00	6786.00	28900	20230316	-58.10	11800	20231227	2.63	12150	-0.33	20240102	11970	1.17	20240102	28900	-58.10	20230316	11800	2.63	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
112	20240102	141015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	-10	5	-0.08	291681180	24263	86.70	12030	12100	11970	15630	8430	12030	12021.65	0.34	0	-3657	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1457	14.36	1.77	12	0.20	837.00	6786.00	28900	20230316	-58.41	11800	20231227	1.86	12100	-0.66	20240102	11970	0.42	20240102	28900	-58.41	20230316	11800	1.86	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
113	20240102	131010	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	0	3	0.00	257662500	21432	76.59	12030	12100	11970	15630	8430	12030	12022.33	0.34	0	-4280	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1458	14.37	1.77	12	0.18	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12100	-0.58	20240102	11970	0.50	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
114	20240102	121009	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	30	2	0.25	181021240	15056	53.80	12030	12100	11970	15630	8430	12030	12023.20	0.34	0	-4133	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1462	14.41	1.78	12	0.12	837.00	6786.00	28900	20230316	-58.27	11800	20231227	2.20	12100	-0.33	20240102	11970	0.75	20240102	28900	-58.27	20230316	11800	2.20	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
115	20240102	111008	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	60	2	0.50	130845980	10895	38.93	12030	12100	11970	15630	8430	12030	12009.73	0.34	0	-2154	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1465	14.44	1.78	12	0.09	837.00	6786.00	28900	20230316	-58.17	11800	20231227	2.46	12100	-0.08	20240102	11970	1.00	20240102	28900	-58.17	20230316	11800	2.46	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
116	20240102	101001	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	0	3	0.00	46945950	3909	13.97	12030	12030	11980	15630	8430	12030	12009.71	0.34	0	-988	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1458	14.37	1.77	12	0.03	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	12030	0.00	20240102	11980	0.42	20240102	28900	-58.37	20230316	11800	1.95	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N
117	20240102	090947	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	0	3	0.00	0	0	0.00	0	0	0	15630	8430	12030	0.00	0.34	0	0	12310	12170	12060	11920	11810	12240	11990	61	3600	500	7450	10	1	12119500	1458	14.37	1.77	12	0.00	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	0	0.00	0	0	0.00	0	28900	-58.37	20230316	11800	1.95	20231227	2.68	N	282720	500	60 억		40901	N	N	0	N	00	N