KissMeData/016250/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	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	18820	510	2	2.79	19300260	1036	67.36	18310	18910	18310	23800	12820	18310	18629.59	2.80	0	51	18556	18432	18326	18202	18096	18380	18150	167	5490	5000	12810	10	1	3243585	610	1.20	0.24	12	0.03	15620.00	77025.00	31050	20230201	-39.39	17300	20231024	8.79	19290	-2.44	20240112	18000	4.56	20240119	31050	-39.39	20230201	17300	8.79	20231024	0.60	N	016250	5000	167 억		90797	N	N	0	N	00	N
3	20240123	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	390	2	2.13	14901380	802	52.15	18310	18910	18310	23800	12820	18310	18580.27	2.80	0	56	18556	18432	18326	18202	18096	18380	18150	167	5490	5000	12810	10	1	3243585	607	1.20	0.24	12	0.02	15620.00	77025.00	31050	20230201	-39.77	17300	20231024	8.09	19290	-3.06	20240112	18000	3.89	20240119	31050	-39.77	20230201	17300	8.09	20231024	0.60	N	016250	5000	167 억		90797	N	N	0	N	00	N
4	20240123	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	18860	550	2	3.00	12466670	672	43.69	18310	18910	18310	23800	12820	18310	18551.59	2.80	0	11	18556	18432	18326	18202	18096	18380	18150	167	5490	5000	12810	10	1	3243585	612	1.21	0.24	12	0.02	15620.00	77025.00	31050	20230201	-39.26	17300	20231024	9.02	19290	-2.23	20240112	18000	4.78	20240119	31050	-39.26	20230201	17300	9.02	20231024	0.60	N	016250	5000	167 억		90797	N	N	0	N	00	N
5	20240123	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	18310	0	3	0.00	384510	21	1.37	18310	18310	18310	23800	12820	18310	18310.00	2.80	0	-2	18556	18432	18326	18202	18096	18380	18150	167	5490	5000	12810	10	1	3243585	594	1.17	0.24	12	0.00	15620.00	77025.00	31050	20230201	-41.03	17300	20231024	5.84	19290	-5.08	20240112	18000	1.72	20240119	31050	-41.03	20230201	17300	5.84	20231024	0.60	N	016250	5000	167 억		90797	N	N	0	N	00	N
6	20240119	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	80	2	0.44	40649820	2244	98.46	18100	18370	18000	23500	12670	18100	18114.89	2.78	0	305	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	590	1.16	0.24	12	0.07	15620.00	77025.00	31050	20230201	-41.45	17300	20231024	5.09	19290	-5.75	20240112	18000	1.00	20240119	31050	-41.45	20230201	17300	5.09	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
7	20240119	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	80	2	0.44	32796460	1812	79.51	18100	18370	18000	23500	12670	18100	18099.59	2.78	0	673	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	590	1.16	0.24	12	0.06	15620.00	77025.00	31050	20230201	-41.45	17300	20231024	5.09	19290	-5.75	20240112	18000	1.00	20240119	31050	-41.45	20230201	17300	5.09	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
8	20240119	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18210	110	2	0.61	29601770	1636	71.79	18100	18370	18000	23500	12670	18100	18093.99	2.78	0	769	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	591	1.17	0.24	12	0.05	15620.00	77025.00	31050	20230201	-41.35	17300	20231024	5.26	19290	-5.60	20240112	18000	1.17	20240119	31050	-41.35	20230201	17300	5.26	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
9	20240119	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18200	100	2	0.55	28418910	1571	68.93	18100	18370	18000	23500	12670	18100	18089.69	2.78	0	785	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	590	1.17	0.24	12	0.05	15620.00	77025.00	31050	20230201	-41.38	17300	20231024	5.20	19290	-5.65	20240112	18000	1.11	20240119	31050	-41.38	20230201	17300	5.20	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
10	20240119	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	80	2	0.44	25014960	1384	60.73	18100	18370	18000	23500	12670	18100	18074.39	2.78	0	801	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	590	1.16	0.24	12	0.04	15620.00	77025.00	31050	20230201	-41.45	17300	20231024	5.09	19290	-5.75	20240112	18000	1.00	20240119	31050	-41.45	20230201	17300	5.09	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
11	20240119	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	18240	140	2	0.77	23052680	1276	55.99	18100	18370	18000	23500	12670	18100	18066.36	2.78	0	816	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	592	1.17	0.24	12	0.04	15620.00	77025.00	31050	20230201	-41.26	17300	20231024	5.43	19290	-5.44	20240112	18000	1.33	20240119	31050	-41.26	20230201	17300	5.43	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
12	20240119	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18120	20	2	0.11	22598910	1251	54.89	18100	18370	18000	23500	12670	18100	18064.68	2.78	0	818	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	588	1.16	0.24	12	0.04	15620.00	77025.00	31050	20230201	-41.64	17300	20231024	4.74	19290	-6.07	20240112	18000	0.67	20240119	31050	-41.64	20230201	17300	4.74	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
13	20240119	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18060	-40	5	-0.22	2677720	148	6.49	18100	18100	18040	23500	12670	18100	18092.70	2.78	0	94	19193	18646	18343	17796	17493	18920	18070	167	5400	5000	12670	10	1	3243585	586	1.16	0.23	12	0.00	15620.00	77025.00	31050	20230201	-41.84	17300	20231024	4.39	19290	-6.38	20240112	18040	0.11	20240119	31050	-41.84	20230201	17300	4.39	20231024	0.70	N	016250	5000	167 억		90312	N	N	0	N	00	N
14	20240118	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	20	2	0.11	41358280	2278	42.76	18080	18890	18040	23500	12660	18080	18155.52	2.80	0	-348	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	587	1.16	0.23	12	0.07	15620.00	77025.00	31050	20230201	-41.71	17300	20231024	4.62	19290	-6.17	20240112	18040	0.33	20240118	31050	-41.71	20230201	17300	4.62	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
15	20240118	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	20	2	0.11	38172080	2102	39.45	18080	18890	18040	23500	12660	18080	18159.89	2.80	0	-340	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	587	1.16	0.23	12	0.06	15620.00	77025.00	31050	20230201	-41.71	17300	20231024	4.62	19290	-6.17	20240112	18040	0.33	20240118	31050	-41.71	20230201	17300	4.62	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
16	20240118	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	60	2	0.33	26584900	1462	27.44	18080	18890	18040	23500	12660	18080	18183.93	2.80	0	-125	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	588	1.16	0.24	12	0.05	15620.00	77025.00	31050	20230201	-41.58	17300	20231024	4.86	19290	-5.96	20240112	18040	0.55	20240118	31050	-41.58	20230201	17300	4.86	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
17	20240118	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18330	250	2	1.38	17588810	967	18.15	18080	18890	18040	23500	12660	18080	18189.05	2.80	0	3	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	595	1.17	0.24	12	0.03	15620.00	77025.00	31050	20230201	-40.97	17300	20231024	5.95	19290	-4.98	20240112	18040	1.61	20240118	31050	-40.97	20230201	17300	5.95	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
18	20240118	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	18160	80	2	0.44	17295530	951	17.85	18080	18890	18040	23500	12660	18080	18186.68	2.80	0	3	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	589	1.16	0.24	12	0.03	15620.00	77025.00	31050	20230201	-41.51	17300	20231024	4.97	19290	-5.86	20240112	18040	0.67	20240118	31050	-41.51	20230201	17300	4.97	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
19	20240118	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	18340	260	2	1.44	13663380	751	14.10	18080	18890	18040	23500	12660	18080	18193.58	2.80	0	3	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	595	1.17	0.24	12	0.02	15620.00	77025.00	31050	20230201	-40.93	17300	20231024	6.01	19290	-4.92	20240112	18040	1.66	20240118	31050	-40.93	20230201	17300	6.01	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
20	20240118	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18160	80	2	0.44	2014750	110	2.06	18080	18890	18040	23500	12660	18080	18315.91	2.80	0	3	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	589	1.16	0.24	12	0.00	15620.00	77025.00	31050	20230201	-41.51	17300	20231024	4.97	19290	-5.86	20240112	18040	0.67	20240118	31050	-41.51	20230201	17300	4.97	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
21	20240118	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18890	810	2	4.48	236660	13	0.24	18080	18890	18080	23500	12660	18080	18204.62	2.80	0	6	19180	18630	18340	17790	17500	18485	17645	167	5420	5000	12650	10	1	3243585	613	1.21	0.25	12	0.00	15620.00	77025.00	31050	20230201	-39.16	17300	20231024	9.19	19290	-2.07	20240112	18050	4.65	20240117	31050	-39.16	20230201	17300	9.19	20231024	0.70	N	016250	5000	167 억		90660	N	N	0	N	00	N
22	20240117	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	-400	5	-2.16	96841540	5327	277.88	18300	18890	18050	24000	12940	18480	18179.38	2.83	0	-1184	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	586	1.16	0.23	12	0.16	15620.00	77025.00	31050	20230201	-41.77	17300	20231024	4.51	19290	-6.27	20240112	18050	0.17	20240117	31050	-41.77	20230201	17300	4.51	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
23	20240117	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18090	-390	5	-2.11	94527290	5199	271.20	18300	18890	18050	24000	12940	18480	18181.82	2.83	0	-1071	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	587	1.16	0.23	12	0.16	15620.00	77025.00	31050	20230201	-41.74	17300	20231024	4.57	19290	-6.22	20240112	18050	0.22	20240117	31050	-41.74	20230201	17300	4.57	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
24	20240117	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18120	-360	5	-1.95	64826920	3558	185.60	18300	18890	18120	24000	12940	18480	18220.04	2.83	0	-988	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	588	1.16	0.24	12	0.11	15620.00	77025.00	31050	20230201	-41.64	17300	20231024	4.74	19290	-6.07	20240112	18120	0.00	20240117	31050	-41.64	20230201	17300	4.74	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
25	20240117	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	-300	5	-1.62	53586590	2939	153.31	18300	18890	18130	24000	12940	18480	18232.93	2.83	0	-901	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	590	1.16	0.24	12	0.09	15620.00	77025.00	31050	20230201	-41.45	17300	20231024	5.09	19290	-5.75	20240112	18130	0.28	20240117	31050	-41.45	20230201	17300	5.09	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
26	20240117	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18230	-250	5	-1.35	45798030	2511	130.99	18300	18890	18130	24000	12940	18480	18238.96	2.83	0	-700	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	591	1.17	0.24	12	0.08	15620.00	77025.00	31050	20230201	-41.29	17300	20231024	5.38	19290	-5.50	20240112	18130	0.55	20240117	31050	-41.29	20230201	17300	5.38	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
27	20240117	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18280	-200	5	-1.08	35170320	1926	100.47	18300	18890	18130	24000	12940	18480	18260.81	2.83	0	-489	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	593	1.17	0.24	12	0.06	15620.00	77025.00	31050	20230201	-41.13	17300	20231024	5.66	19290	-5.24	20240112	18130	0.83	20240117	31050	-41.13	20230201	17300	5.66	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
28	20240117	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18390	-90	5	-0.49	4911700	267	13.93	18300	18890	18300	24000	12940	18480	18395.88	2.83	0	-128	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	596	1.18	0.24	12	0.01	15620.00	77025.00	31050	20230201	-40.77	17300	20231024	6.30	19290	-4.67	20240112	18130	1.43	20240109	31050	-40.77	20230201	17300	6.30	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
29	20240117	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18330	-150	5	-0.81	330730	18	0.94	18300	18890	18300	24000	12940	18480	18373.89	2.83	0	0	18773	18626	18503	18356	18233	18700	18430	167	5520	5000	12930	10	1	3243585	595	1.17	0.24	12	0.00	15620.00	77025.00	31050	20230201	-40.97	17300	20231024	5.95	19290	-4.98	20240112	18130	1.10	20240109	31050	-40.97	20230201	17300	5.95	20231024	0.70	N	016250	5000	167 억		91845	N	N	0	N	00	N
30	20240116	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-80	5	-0.43	35417200	1917	195.41	18470	18650	18380	24100	13000	18560	18475.33	2.83	0	-59	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	599	1.18	0.24	12	0.06	15620.00	77025.00	31050	20230201	-40.48	17300	20231024	6.82	19290	-4.20	20240112	18130	1.93	20240109	31050	-40.48	20230201	17300	6.82	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
31	20240116	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18560	0	3	0.00	34511070	1868	190.42	18470	18650	18380	24100	13000	18560	18474.88	2.83	0	-53	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	602	1.19	0.24	12	0.06	15620.00	77025.00	31050	20230201	-40.23	17300	20231024	7.28	19290	-3.78	20240112	18130	2.37	20240109	31050	-40.23	20230201	17300	7.28	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
32	20240116	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18450	-110	5	-0.59	32493880	1759	179.31	18470	18650	18380	24100	13000	18560	18472.93	2.83	0	-10	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	598	1.18	0.24	12	0.05	15620.00	77025.00	31050	20230201	-40.58	17300	20231024	6.65	19290	-4.35	20240112	18130	1.77	20240109	31050	-40.58	20230201	17300	6.65	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
33	20240116	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18640	80	2	0.43	26764410	1449	147.71	18470	18650	18380	24100	13000	18560	18470.95	2.83	0	-21	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	605	1.19	0.24	12	0.04	15620.00	77025.00	31050	20230201	-39.97	17300	20231024	7.75	19290	-3.37	20240112	18130	2.81	20240109	31050	-39.97	20230201	17300	7.75	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
34	20240116	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18510	-50	5	-0.27	26447620	1432	145.97	18470	18650	18380	24100	13000	18560	18469.01	2.83	0	-6	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	600	1.19	0.24	12	0.04	15620.00	77025.00	31050	20230201	-40.39	17300	20231024	6.99	19290	-4.04	20240112	18130	2.10	20240109	31050	-40.39	20230201	17300	6.99	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
35	20240116	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18650	90	2	0.48	25577270	1385	141.18	18470	18650	18380	24100	13000	18560	18467.34	2.83	0	14	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	605	1.19	0.24	12	0.04	15620.00	77025.00	31050	20230201	-39.94	17300	20231024	7.80	19290	-3.32	20240112	18130	2.87	20240109	31050	-39.94	20230201	17300	7.80	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
36	20240116	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	18550	-10	5	-0.05	21293440	1153	117.53	18470	18650	18400	24100	13000	18560	18467.86	2.83	0	58	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	602	1.19	0.24	12	0.04	15620.00	77025.00	31050	20230201	-40.26	17300	20231024	7.23	19290	-3.84	20240112	18130	2.32	20240109	31050	-40.26	20230201	17300	7.23	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
37	20240116	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18470	-90	5	-0.48	664920	36	3.67	18470	18470	18470	24100	13000	18560	18470.00	2.83	0	-3	18973	18766	18583	18376	18193	18675	18285	167	5540	5000	12990	10	1	3243585	599	1.18	0.24	12	0.00	15620.00	77025.00	31050	20230201	-40.52	17300	20231024	6.76	19290	-4.25	20240112	18130	1.88	20240109	31050	-40.52	20230201	17300	6.76	20231024	0.73	N	016250	5000	167 억		91905	N	N	0	N	00	N
38	20240115	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18560	-100	5	-0.54	18196010	981	22.48	18790	18790	18400	24250	13070	18660	18548.43	2.84	2148	-53	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	602	1.19	0.24	12	0.03	15620.00	77025.00	31050	20230201	-40.23	17300	20231024	7.28	19290	-3.78	20240112	18130	2.37	20240109	31050	-40.23	20230201	17300	7.28	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
39	20240115	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18560	-100	5	-0.54	16116650	869	19.92	18790	18790	18400	24250	13070	18660	18546.20	2.84	2148	-48	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	602	1.19	0.24	12	0.03	15620.00	77025.00	31050	20230201	-40.23	17300	20231024	7.28	19290	-3.78	20240112	18130	2.37	20240109	31050	-40.23	20230201	17300	7.28	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
40	20240115	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18550	-110	5	-0.59	15670380	845	19.37	18790	18790	18400	24250	13070	18660	18544.83	2.84	2148	-42	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	602	1.19	0.24	12	0.03	15620.00	77025.00	31050	20230201	-40.26	17300	20231024	7.23	19290	-3.84	20240112	18130	2.32	20240109	31050	-40.26	20230201	17300	7.23	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
41	20240115	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18500	-160	5	-0.86	14163390	764	17.51	18790	18790	18400	24250	13070	18660	18538.47	2.84	2148	-28	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	600	1.18	0.24	12	0.02	15620.00	77025.00	31050	20230201	-40.42	17300	20231024	6.94	19290	-4.10	20240112	18130	2.04	20240109	31050	-40.42	20230201	17300	6.94	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
42	20240115	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18490	-170	5	-0.91	13774270	743	17.03	18790	18790	18400	24250	13070	18660	18538.72	2.84	2148	-22	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	600	1.18	0.24	12	0.02	15620.00	77025.00	31050	20230201	-40.45	17300	20231024	6.88	19290	-4.15	20240112	18130	1.99	20240109	31050	-40.45	20230201	17300	6.88	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
43	20240115	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18500	-160	5	-0.86	10980420	592	13.57	18790	18790	18400	24250	13070	18660	18548.01	2.84	2148	-29	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	600	1.18	0.24	12	0.02	15620.00	77025.00	31050	20230201	-40.42	17300	20231024	6.94	19290	-4.10	20240112	18130	2.04	20240109	31050	-40.42	20230201	17300	6.94	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
44	20240115	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-180	5	-0.96	8502620	458	10.50	18790	18790	18400	24250	13070	18660	18564.67	2.84	2148	-55	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	599	1.18	0.24	12	0.01	15620.00	77025.00	31050	20230201	-40.48	17300	20231024	6.82	19290	-4.20	20240112	18130	1.93	20240109	31050	-40.48	20230201	17300	6.82	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
45	20240115	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18730	70	2	0.38	1257720	67	1.54	18790	18790	18730	24250	13070	18660	18771.94	2.84	2148	-34	19673	19166	18783	18276	17893	19420	18530	167	5590	5000	13060	10	1	3243585	608	1.20	0.24	12	0.00	15620.00	77025.00	31050	20230201	-39.68	17300	20231024	8.27	19290	-2.90	20240112	18130	3.31	20240109	31050	-39.68	20230201	17300	8.27	20231024	0.73	N	016250	5000	167 억		91958	N	N	0	N	00	N
46	20240112	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18660	-170	5	-0.90	81330640	4363	90.41	18400	19290	18400	24450	13190	18830	18640.99	2.81	0	-1261	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	605	1.19	0.24	12	0.13	15620.00	77025.00	31050	20230201	-39.90	17300	20231024	7.86	19290	-3.27	20240112	18130	2.92	20240109	31050	-39.90	20230201	17300	7.86	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
47	20240112	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18660	-170	5	-0.90	80901460	4340	89.93	18400	19290	18400	24450	13190	18830	18640.89	2.81	0	-1245	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	605	1.19	0.24	12	0.13	15620.00	77025.00	31050	20230201	-39.90	17300	20231024	7.86	19290	-3.27	20240112	18130	2.92	20240109	31050	-39.90	20230201	17300	7.86	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
48	20240112	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	-240	5	-1.27	67699380	3630	75.22	18400	19290	18400	24450	13190	18830	18649.97	2.81	0	-875	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	603	1.19	0.24	12	0.11	15620.00	77025.00	31050	20230201	-40.13	17300	20231024	7.46	19290	-3.63	20240112	18130	2.54	20240109	31050	-40.13	20230201	17300	7.46	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
49	20240112	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18600	-230	5	-1.22	49649100	2659	55.10	18400	19290	18400	24450	13190	18830	18672.09	2.81	0	-780	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	603	1.19	0.24	12	0.08	15620.00	77025.00	31050	20230201	-40.10	17300	20231024	7.51	19290	-3.58	20240112	18130	2.59	20240109	31050	-40.10	20230201	17300	7.51	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
50	20240112	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18550	-280	5	-1.49	45278100	2424	50.23	18400	19290	18400	24450	13190	18830	18679.08	2.81	0	-612	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	602	1.19	0.24	12	0.07	15620.00	77025.00	31050	20230201	-40.26	17300	20231024	7.23	19290	-3.84	20240112	18130	2.32	20240109	31050	-40.26	20230201	17300	7.23	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
51	20240112	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18620	-210	5	-1.12	39742750	2126	44.05	18400	19290	18400	24450	13190	18830	18693.67	2.81	0	-706	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	604	1.19	0.24	12	0.07	15620.00	77025.00	31050	20230201	-40.03	17300	20231024	7.63	19290	-3.47	20240112	18130	2.70	20240109	31050	-40.03	20230201	17300	7.63	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
52	20240112	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18790	-40	5	-0.21	17279050	919	19.04	18400	19290	18400	24450	13190	18830	18802.01	2.81	0	-732	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	609	1.20	0.24	12	0.03	15620.00	77025.00	31050	20230201	-39.48	17300	20231024	8.61	19290	-2.59	20240112	18130	3.64	20240109	31050	-39.48	20230201	17300	8.61	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
53	20240112	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19290	460	2	2.44	149870	8	0.17	18400	19290	18400	24450	13190	18830	18733.75	2.81	0	0	19516	19172	18906	18562	18296	19135	18525	167	5620	5000	13180	10	1	3243585	626	1.23	0.25	12	0.00	15620.00	77025.00	31050	20230201	-37.87	17300	20231024	11.50	19290	0.00	20240112	18130	6.40	20240109	31050	-37.87	20230201	17300	11.50	20231024	0.74	N	016250	5000	167 억		91071	N	N	0	N	00	N
54	20240111	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18830	0	3	0.00	90948430	4810	170.45	18830	19250	18640	24450	13190	18830	18908.20	2.85	1278	-1286	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	611	1.21	0.24	12	0.15	15620.00	77025.00	31650	20230105	-40.51	17300	20231024	8.84	19280	-2.33	20240102	18130	3.86	20240109	31050	-39.36	20230201	17300	8.84	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
55	20240111	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18870	40	2	0.21	77518250	4095	145.11	18830	19250	18640	24450	13190	18830	18929.98	2.85	1278	-1258	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	612	1.21	0.24	12	0.13	15620.00	77025.00	31650	20230105	-40.38	17300	20231024	9.08	19280	-2.13	20240102	18130	4.08	20240109	31050	-39.23	20230201	17300	9.08	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
56	20240111	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18910	80	2	0.42	74346060	3927	139.16	18830	19250	18640	24450	13190	18830	18932.02	2.85	1278	-1267	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	613	1.21	0.25	12	0.12	15620.00	77025.00	31650	20230105	-40.25	17300	20231024	9.31	19280	-1.92	20240102	18130	4.30	20240109	31050	-39.10	20230201	17300	9.31	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
57	20240111	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18920	90	2	0.48	61430140	3244	114.95	18830	19250	18640	24450	13190	18830	18936.54	2.85	1278	-865	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	614	1.21	0.25	12	0.10	15620.00	77025.00	31650	20230105	-40.22	17300	20231024	9.36	19280	-1.87	20240102	18130	4.36	20240109	31050	-39.07	20230201	17300	9.36	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
58	20240111	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18900	70	2	0.37	58708570	3100	109.85	18830	19250	18640	24450	13190	18830	18938.25	2.85	1278	-859	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	613	1.21	0.25	12	0.10	15620.00	77025.00	31650	20230105	-40.28	17300	20231024	9.25	19280	-1.97	20240102	18130	4.25	20240109	31050	-39.13	20230201	17300	9.25	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
59	20240111	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18910	80	2	0.42	20305220	1071	37.95	18830	19250	18640	24450	13190	18830	18959.12	2.85	1278	-333	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	613	1.21	0.25	12	0.03	15620.00	77025.00	31650	20230105	-40.25	17300	20231024	9.31	19280	-1.92	20240102	18130	4.30	20240109	31050	-39.10	20230201	17300	9.31	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
60	20240111	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19030	200	2	1.06	4914560	259	9.18	18830	19250	18640	24450	13190	18830	18975.14	2.85	1278	-63	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	617	1.22	0.25	12	0.01	15620.00	77025.00	31650	20230105	-39.87	17300	20231024	10.00	19280	-1.30	20240102	18130	4.96	20240109	31050	-38.71	20230201	17300	10.00	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
61	20240111	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18780	-50	5	-0.27	470360	25	0.89	18830	18830	18780	24450	13190	18830	18814.40	2.85	1278	-8	19316	19072	18666	18422	18016	19195	18545	167	5620	5000	13180	10	1	3243585	609	1.20	0.24	12	0.00	15620.00	77025.00	31650	20230105	-40.66	17300	20231024	8.55	19280	-2.59	20240102	18130	3.59	20240109	31050	-39.52	20230201	17300	8.55	20231024	0.75	N	016250	5000	167 억		92357	N	N	0	N	00	N
62	20240110	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18830	510	2	2.78	43925300	2366	57.00	18500	18910	18260	23800	12830	18320	18555.11	2.82	1001	-284	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	611	1.21	0.24	12	0.07	15620.00	77025.00	31650	20230105	-40.51	17300	20231024	8.84	19280	-2.33	20240102	18130	3.86	20240109	31050	-39.36	20230201	17300	8.84	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
63	20240110	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18800	480	2	2.62	27868970	1513	36.45	18500	18880	18260	23800	12830	18320	18419.68	2.82	1001	-266	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	610	1.20	0.24	12	0.05	15620.00	77025.00	31650	20230105	-40.60	17300	20231024	8.67	19280	-2.49	20240102	18130	3.70	20240109	31050	-39.45	20230201	17300	8.67	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
64	20240110	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18400	80	2	0.44	22344090	1216	29.29	18500	18500	18260	23800	12830	18320	18375.07	2.82	1001	-215	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	597	1.18	0.24	12	0.04	15620.00	77025.00	31650	20230105	-41.86	17300	20231024	6.36	19280	-4.56	20240102	18130	1.49	20240109	31050	-40.74	20230201	17300	6.36	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
65	20240110	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18400	80	2	0.44	19647470	1070	25.78	18500	18500	18260	23800	12830	18320	18362.12	2.82	1001	-297	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	597	1.18	0.24	12	0.03	15620.00	77025.00	31650	20230105	-41.86	17300	20231024	6.36	19280	-4.56	20240102	18130	1.49	20240109	31050	-40.74	20230201	17300	6.36	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
66	20240110	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18460	140	2	0.76	18946640	1032	24.86	18500	18500	18260	23800	12830	18320	18359.15	2.82	1001	-310	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	599	1.18	0.24	12	0.03	15620.00	77025.00	31650	20230105	-41.67	17300	20231024	6.71	19280	-4.25	20240102	18130	1.82	20240109	31050	-40.55	20230201	17300	6.71	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
67	20240110	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	30	2	0.16	13343860	727	17.51	18500	18500	18260	23800	12830	18320	18354.69	2.82	1001	-311	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	595	1.17	0.24	12	0.02	15620.00	77025.00	31650	20230105	-42.02	17300	20231024	6.07	19280	-4.82	20240102	18130	1.21	20240109	31050	-40.90	20230201	17300	6.07	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
68	20240110	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18310	-10	5	-0.05	9365300	510	12.29	18500	18500	18260	23800	12830	18320	18363.33	2.82	1001	-287	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	594	1.17	0.24	12	0.02	15620.00	77025.00	31650	20230105	-42.15	17300	20231024	5.84	19280	-5.03	20240102	18130	0.99	20240109	31050	-41.03	20230201	17300	5.84	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
69	20240110	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18500	180	2	0.98	2363980	128	3.08	18500	18500	18390	23800	12830	18320	18468.59	2.82	1001	0	18686	18502	18316	18132	17946	18410	18040	167	5480	5000	12820	10	1	3243585	600	1.18	0.24	12	0.00	15620.00	77025.00	31650	20230105	-41.55	17300	20231024	6.94	19280	-4.05	20240102	18130	2.04	20240109	31050	-40.42	20230201	17300	6.94	20231024	0.78	N	016250	5000	167 억		91364	N	N	0	N	00	N
70	20240109	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18320	-160	5	-0.87	76323170	4151	95.80	18390	18500	18130	24000	12940	18480	18386.69	2.81	0	-883	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	594	1.17	0.24	12	0.13	15620.00	77025.00	31650	20230105	-42.12	17300	20231024	5.90	19280	-4.98	20240102	18130	1.05	20240109	31050	-41.00	20230201	17300	5.90	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
71	20240109	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18430	-50	5	-0.27	68366420	3718	85.81	18390	18500	18130	24000	12940	18480	18387.96	2.81	0	-844	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	598	1.18	0.24	12	0.11	15620.00	77025.00	31650	20230105	-41.77	17300	20231024	6.53	19280	-4.41	20240102	18130	1.65	20240109	31050	-40.64	20230201	17300	6.53	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
72	20240109	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	-130	5	-0.70	51234470	2788	64.34	18390	18500	18130	24000	12940	18480	18376.78	2.81	0	-254	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	595	1.17	0.24	12	0.09	15620.00	77025.00	31650	20230105	-42.02	17300	20231024	6.07	19280	-4.82	20240102	18130	1.21	20240109	31050	-40.90	20230201	17300	6.07	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
73	20240109	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18430	-50	5	-0.27	43421190	2363	54.53	18390	18500	18130	24000	12940	18480	18375.45	2.81	0	-222	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	598	1.18	0.24	12	0.07	15620.00	77025.00	31650	20230105	-41.77	17300	20231024	6.53	19280	-4.41	20240102	18130	1.65	20240109	31050	-40.64	20230201	17300	6.53	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
74	20240109	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18450	-30	5	-0.16	40414050	2200	50.77	18390	18500	18130	24000	12940	18480	18370.02	2.81	0	-87	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	598	1.18	0.24	12	0.07	15620.00	77025.00	31650	20230105	-41.71	17300	20231024	6.65	19280	-4.30	20240102	18130	1.77	20240109	31050	-40.58	20230201	17300	6.65	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
75	20240109	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18370	-110	5	-0.60	28852970	1570	36.23	18390	18500	18130	24000	12940	18480	18377.69	2.81	0	-161	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	596	1.18	0.24	12	0.05	15620.00	77025.00	31650	20230105	-41.96	17300	20231024	6.18	19280	-4.72	20240102	18130	1.32	20240109	31050	-40.84	20230201	17300	6.18	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
76	20240109	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18440	-40	5	-0.22	13235770	720	16.62	18390	18500	18130	24000	12940	18480	18383.01	2.81	0	48	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	598	1.18	0.24	12	0.02	15620.00	77025.00	31650	20230105	-41.74	17300	20231024	6.59	19280	-4.36	20240102	18130	1.71	20240109	31050	-40.61	20230201	17300	6.59	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
77	20240109	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18330	-150	5	-0.81	9139730	497	11.47	18390	18390	18330	24000	12940	18480	18389.80	2.81	0	71	18833	18656	18473	18296	18113	18565	18205	167	5520	5000	12930	10	1	3243585	595	1.17	0.24	12	0.02	15620.00	77025.00	31650	20230105	-42.09	17300	20231024	5.95	19280	-4.93	20240102	18290	0.22	20240108	31050	-40.97	20230201	17300	5.95	20231024	0.81	N	016250	5000	167 억		91165	N	N	0	N	00	N
78	20240108	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-110	5	-0.59	79487690	4313	40.63	18590	18650	18290	24150	13020	18590	18429.79	2.86	0	-1686	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	599	1.18	0.24	12	0.13	15620.00	77025.00	31650	20230105	-41.61	17300	20231024	6.82	19280	-4.15	20240102	18290	1.04	20240108	31050	-40.48	20230201	17300	6.82	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
79	20240108	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18400	-190	5	-1.02	73430330	3984	37.53	18590	18650	18290	24150	13020	18590	18431.31	2.86	0	-1563	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	597	1.18	0.24	12	0.12	15620.00	77025.00	31650	20230105	-41.86	17300	20231024	6.36	19280	-4.56	20240102	18290	0.60	20240108	31050	-40.74	20230201	17300	6.36	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
80	20240108	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18390	-200	5	-1.08	65635940	3560	33.53	18590	18650	18290	24150	13020	18590	18437.06	2.86	0	-1225	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	596	1.18	0.24	12	0.11	15620.00	77025.00	31650	20230105	-41.90	17300	20231024	6.30	19280	-4.62	20240102	18290	0.55	20240108	31050	-40.77	20230201	17300	6.30	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
81	20240108	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18310	-280	5	-1.51	57743250	3129	29.47	18590	18650	18300	24150	13020	18590	18454.22	2.86	0	-1061	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	594	1.17	0.24	12	0.10	15620.00	77025.00	31650	20230105	-42.15	17300	20231024	5.84	19280	-5.03	20240102	18300	0.05	20240108	31050	-41.03	20230201	17300	5.84	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
82	20240108	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-110	5	-0.59	38130320	2059	19.40	18590	18650	18450	24150	13020	18590	18518.85	2.86	0	-812	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	599	1.18	0.24	12	0.06	15620.00	77025.00	31650	20230105	-41.61	17300	20231024	6.82	19280	-4.15	20240102	18450	0.16	20240108	31050	-40.48	20230201	17300	6.82	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
83	20240108	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-110	5	-0.59	33880780	1829	17.23	18590	18650	18470	24150	13020	18590	18524.21	2.86	0	-609	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	599	1.18	0.24	12	0.06	15620.00	77025.00	31650	20230105	-41.61	17300	20231024	6.82	19280	-4.15	20240102	18470	0.05	20240108	31050	-40.48	20230201	17300	6.82	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
84	20240108	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	0	3	0.00	14306100	772	7.27	18590	18590	18490	24150	13020	18590	18531.22	2.86	0	-190	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	603	1.19	0.24	12	0.02	15620.00	77025.00	31650	20230105	-41.26	17300	20231024	7.46	19280	-3.58	20240102	18490	0.54	20240108	31050	-40.13	20230201	17300	7.46	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
85	20240108	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18520	-70	5	-0.38	3791610	204	1.92	18590	18590	18520	24150	13020	18590	18586.32	2.86	0	-14	19136	18862	18676	18402	18216	18770	18310	167	5560	5000	13010	10	1	3243585	601	1.19	0.24	12	0.01	15620.00	77025.00	31650	20230105	-41.48	17300	20231024	7.05	19280	-3.94	20240102	18490	0.16	20240105	31050	-40.35	20230201	17300	7.05	20231024	0.81	N	016250	5000	167 억		92852	N	N	0	N	00	N
86	20240105	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	-180	5	-0.96	196699480	10615	529.69	18950	18950	18490	24400	13140	18770	18530.33	2.87	0	-161	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	603	1.19	0.24	12	0.33	15620.00	77025.00	31650	20230105	-41.26	17300	20231024	7.46	19280	-3.58	20240102	18490	0.54	20240105	31650	-41.26	20230105	17300	7.46	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
87	20240105	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18610	-160	5	-0.85	105475150	5686	283.73	18950	18950	18500	24400	13140	18770	18549.97	2.87	0	-155	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	604	1.19	0.24	12	0.18	15620.00	77025.00	31650	20230105	-41.20	17300	20231024	7.57	19280	-3.48	20240102	18500	0.59	20240105	31650	-41.20	20230105	17300	7.57	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
88	20240105	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18550	-220	5	-1.17	81300730	4380	218.56	18950	18950	18500	24400	13140	18770	18561.81	2.87	0	-161	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	602	1.19	0.24	12	0.14	15620.00	77025.00	31650	20230105	-41.39	17300	20231024	7.23	19280	-3.79	20240102	18500	0.27	20240105	31650	-41.39	20230105	17300	7.23	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
89	20240105	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18540	-230	5	-1.23	31020840	1664	83.03	18950	18950	18540	24400	13140	18770	18642.33	2.87	0	-199	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	601	1.19	0.24	12	0.05	15620.00	77025.00	31650	20230105	-41.42	17300	20231024	7.17	19280	-3.84	20240102	18540	0.00	20240105	31650	-41.42	20230105	17300	7.17	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
90	20240105	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18670	-100	5	-0.53	12824240	686	34.23	18950	18950	18620	24400	13140	18770	18694.23	2.87	0	-129	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	606	1.20	0.24	12	0.02	15620.00	77025.00	31650	20230105	-41.01	17300	20231024	7.92	19280	-3.16	20240102	18600	0.38	20240103	31650	-41.01	20230105	17300	7.92	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
91	20240105	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18630	-140	5	-0.75	12208430	653	32.58	18950	18950	18620	24400	13140	18770	18695.91	2.87	0	-117	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	604	1.19	0.24	12	0.02	15620.00	77025.00	31650	20230105	-41.14	17300	20231024	7.69	19280	-3.37	20240102	18600	0.16	20240103	31650	-41.14	20230105	17300	7.69	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
92	20240105	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18640	-130	5	-0.69	8125190	434	21.66	18950	18950	18640	24400	13140	18770	18721.64	2.87	0	-115	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	605	1.19	0.24	12	0.01	15620.00	77025.00	31650	20230105	-41.11	17300	20231024	7.75	19280	-3.32	20240102	18600	0.22	20240103	31650	-41.11	20230105	17300	7.75	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
93	20240105	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18740	-30	5	-0.16	1599870	85	4.24	18950	18950	18740	24400	13140	18770	18822.00	2.87	0	-59	18950	18860	18760	18670	18570	18810	18620	167	5630	5000	13130	10	1	3243585	608	1.20	0.24	12	0.00	15620.00	77025.00	31650	20230105	-40.79	17300	20231024	8.32	19280	-2.80	20240102	18600	0.75	20240103	31650	-40.79	20230105	17300	8.32	20231024	0.82	N	016250	5000	167 억		93013	N	N	0	N	00	N
94	20240104	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18770	-70	5	-0.37	37622660	2004	35.86	18840	18850	18660	24450	13190	18840	18773.78	2.88	0	-396	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	609	1.20	0.24	12	0.06	15620.00	77025.00	31650	20230105	-40.70	17300	20231024	8.50	19280	-2.65	20240102	18600	0.91	20240103	31650	-40.70	20230105	17300	8.50	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
95	20240104	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	-160	5	-0.85	35783660	1906	34.11	18840	18850	18660	24450	13190	18840	18774.22	2.88	0	-383	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	606	1.20	0.24	12	0.06	15620.00	77025.00	31650	20230105	-40.98	17300	20231024	7.98	19280	-3.11	20240102	18600	0.43	20240103	31650	-40.98	20230105	17300	7.98	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
96	20240104	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18740	-100	5	-0.53	21458060	1141	20.42	18840	18850	18690	24450	13190	18840	18806.36	2.88	0	-177	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	608	1.20	0.24	12	0.04	15620.00	77025.00	31650	20230105	-40.79	17300	20231024	8.32	19280	-2.80	20240102	18600	0.75	20240103	31650	-40.79	20230105	17300	8.32	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
97	20240104	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18800	-40	5	-0.21	14571400	774	13.85	18840	18850	18690	24450	13190	18840	18826.10	2.88	0	-116	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	610	1.20	0.24	12	0.02	15620.00	77025.00	31650	20230105	-40.60	17300	20231024	8.67	19280	-2.49	20240102	18600	1.08	20240103	31650	-40.60	20230105	17300	8.67	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
98	20240104	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18830	-10	5	-0.05	13162050	699	12.51	18840	18850	18690	24450	13190	18840	18829.83	2.88	0	-113	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	611	1.21	0.24	12	0.02	15620.00	77025.00	31650	20230105	-40.51	17300	20231024	8.84	19280	-2.33	20240102	18600	1.24	20240103	31650	-40.51	20230105	17300	8.84	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
99	20240104	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	0	3	0.00	10228300	543	9.72	18840	18850	18690	24450	13190	18840	18836.65	2.88	0	-74	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	611	1.21	0.24	12	0.02	15620.00	77025.00	31650	20230105	-40.47	17300	20231024	8.90	19280	-2.28	20240102	18600	1.29	20240103	31650	-40.47	20230105	17300	8.90	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
100	20240104	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	0	3	0.00	9361770	497	8.89	18840	18850	18690	24450	13190	18840	18836.56	2.88	0	-62	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	611	1.21	0.24	12	0.02	15620.00	77025.00	31650	20230105	-40.47	17300	20231024	8.90	19280	-2.28	20240102	18600	1.29	20240103	31650	-40.47	20230105	17300	8.90	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
101	20240104	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18790	-50	5	-0.27	941840	50	0.89	18840	18840	18790	24450	13190	18840	18836.80	2.88	0	-5	19333	19086	18843	18596	18353	18965	18475	167	5610	5000	13180	10	1	3243585	609	1.20	0.24	12	0.00	15620.00	77025.00	31650	20230105	-40.63	17300	20231024	8.61	19280	-2.54	20240102	18600	1.02	20240103	31650	-40.63	20230105	17300	8.61	20231024	0.83	N	016250	5000	167 억		93409	N	N	0	N	00	N
102	20240103	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	-250	5	-1.31	104355020	5567	92.40	19090	19090	18600	24800	13370	19090	18745.29	2.89	0	-177	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	611	1.21	0.24	12	0.17	15620.00	77025.00	31661	20221227	-40.49	17300	20231024	8.90	19280	-2.28	20240102	18600	1.29	20240103	31650	-40.47	20230105	17300	8.90	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
103	20240103	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	18900	-190	5	-1.00	101152360	5397	89.58	19090	19090	18600	24800	13370	19090	18742.33	2.89	0	-171	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	613	1.21	0.25	12	0.17	15620.00	77025.00	31661	20221227	-40.31	17300	20231024	9.25	19280	-1.97	20240102	18600	1.61	20240103	31650	-40.28	20230105	17300	9.25	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
104	20240103	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	-410	5	-2.15	88017320	4695	77.93	19090	19090	18600	24800	13370	19090	18747.03	2.89	0	-55	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	606	1.20	0.24	12	0.14	15620.00	77025.00	31661	20221227	-41.00	17300	20231024	7.98	19280	-3.11	20240102	18600	0.43	20240103	31650	-40.98	20230105	17300	7.98	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
105	20240103	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18670	-420	5	-2.20	86522790	4615	76.60	19090	19090	18600	24800	13370	19090	18748.17	2.89	0	-55	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	606	1.20	0.24	12	0.14	15620.00	77025.00	31661	20221227	-41.03	17300	20231024	7.92	19280	-3.16	20240102	18600	0.38	20240103	31650	-41.01	20230105	17300	7.92	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
106	20240103	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18660	-430	5	-2.25	81371670	4339	72.02	19090	19090	18600	24800	13370	19090	18753.55	2.89	0	22	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	605	1.19	0.24	12	0.13	15620.00	77025.00	31661	20221227	-41.06	17300	20231024	7.86	19280	-3.22	20240102	18600	0.32	20240103	31650	-41.04	20230105	17300	7.86	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
107	20240103	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18650	-440	5	-2.30	78028650	4160	69.05	19090	19090	18600	24800	13370	19090	18756.89	2.89	0	21	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	605	1.19	0.24	12	0.13	15620.00	77025.00	31661	20221227	-41.09	17300	20231024	7.80	19280	-3.27	20240102	18600	0.27	20240103	31650	-41.07	20230105	17300	7.80	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
108	20240103	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	18800	-290	5	-1.52	31009460	1644	27.29	19090	19090	18600	24800	13370	19090	18862.20	2.89	0	-192	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	610	1.20	0.24	12	0.05	15620.00	77025.00	31661	20221227	-40.62	17300	20231024	8.67	19280	-2.49	20240102	18600	1.08	20240103	31650	-40.60	20230105	17300	8.67	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
109	20240103	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19000	-90	5	-0.47	6413120	337	5.59	19090	19090	18980	24800	13370	19090	19030.03	2.89	0	-215	19470	19280	19090	18900	18710	19185	18805	167	5710	5000	13360	10	1	3243585	616	1.22	0.25	12	0.01	15620.00	77025.00	31661	20221227	-39.99	17300	20231024	9.83	19280	-1.45	20240102	18900	0.53	20240102	31650	-39.97	20230105	17300	9.83	20231024	0.81	N	016250	5000	167 억		93591	N	N	0	N	00	N
110	20240102	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19090	-190	5	-0.99	114615710	6023	146.47	19280	19280	18900	25050	13500	19280	19029.67	2.88	0	100	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	619	1.22	0.25	12	0.19	15620.00	77025.00	31816	20221226	-40.00	17300	20231024	10.35	19280	-0.99	20240102	18900	1.01	20240102	31650	-39.68	20230105	17300	10.35	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
111	20240102	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18990	-290	5	-1.50	107764260	5663	137.72	19280	19280	18900	25050	13500	19280	19029.54	2.88	0	113	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	616	1.22	0.25	12	0.17	15620.00	77025.00	31816	20221226	-40.31	17300	20231024	9.77	19280	-1.50	20240102	18900	0.48	20240102	31650	-40.00	20230105	17300	9.77	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
112	20240102	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19170	-110	5	-0.57	83478580	4388	106.71	19280	19280	18900	25050	13500	19280	19024.29	2.88	0	90	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	622	1.23	0.25	12	0.14	15620.00	77025.00	31816	20221226	-39.75	17300	20231024	10.81	19280	-0.57	20240102	18900	1.43	20240102	31650	-39.43	20230105	17300	10.81	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
113	20240102	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	19080	-200	5	-1.04	68443490	3601	87.57	19280	19280	18900	25050	13500	19280	19006.80	2.88	0	164	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	619	1.22	0.25	12	0.11	15620.00	77025.00	31816	20221226	-40.03	17300	20231024	10.29	19280	-1.04	20240102	18900	0.95	20240102	31650	-39.72	20230105	17300	10.29	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
114	20240102	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	19060	-220	5	-1.14	63942810	3365	81.83	19280	19280	18900	25050	13500	19280	19002.32	2.88	0	167	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	618	1.22	0.25	12	0.10	15620.00	77025.00	31816	20221226	-40.09	17300	20231024	10.17	19280	-1.14	20240102	18900	0.85	20240102	31650	-39.78	20230105	17300	10.17	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
115	20240102	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19040	-240	5	-1.24	56588140	2979	72.45	19280	19280	18900	25050	13500	19280	18995.68	2.88	0	176	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	618	1.22	0.25	12	0.09	15620.00	77025.00	31816	20221226	-40.16	17300	20231024	10.06	19280	-1.24	20240102	18900	0.74	20240102	31650	-39.84	20230105	17300	10.06	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
116	20240102	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	19130	-150	5	-0.78	1572950	82	1.99	19280	19280	19100	25050	13500	19280	19182.32	2.88	0	-18	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	620	1.22	0.25	12	0.00	15620.00	77025.00	31816	20221226	-39.87	17300	20231024	10.58	19280	-0.78	20240102	19100	0.16	20240102	31650	-39.56	20230105	17300	10.58	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
117	20240102	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	0	3	0.00	0	0	0.00	0	0	0	25050	13500	19280	0.00	2.88	0	0	19626	19452	19286	19112	18946	19540	19200	167	5770	5000	13490	10	1	3243585	625	1.23	0.25	12	0.00	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	0	0.00	0	0	0.00	0	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N