KissMeData/016250/price/prices-20240201.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	20240229	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	210	2	1.20	41268240	2346	53.77	17460	17700	17450	22650	12220	17450	17590.90	2.41	0	87	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	573	1.13	0.23	12	0.07	15620.00	77025.00	30000	20230303	-41.13	17300	20231024	2.08	19290	-8.45	20240112	17390	1.55	20240228	30000	-41.13	20230303	17300	2.08	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
3	20240229	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	17580	130	2	0.74	34743400	1975	45.27	17460	17700	17450	22650	12220	17450	17591.59	2.41	0	98	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	570	1.13	0.23	12	0.06	15620.00	77025.00	30000	20230303	-41.40	17300	20231024	1.62	19290	-8.86	20240112	17390	1.09	20240228	30000	-41.40	20230303	17300	1.62	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
4	20240229	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	210	2	1.20	33634420	1912	43.82	17460	17700	17450	22650	12220	17450	17591.22	2.41	0	80	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	573	1.13	0.23	12	0.06	15620.00	77025.00	30000	20230303	-41.13	17300	20231024	2.08	19290	-8.45	20240112	17390	1.55	20240228	30000	-41.13	20230303	17300	2.08	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
5	20240229	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	150	2	0.86	31465230	1789	41.00	17460	17700	17450	22650	12220	17450	17588.17	2.41	0	80	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	571	1.13	0.23	12	0.06	15620.00	77025.00	30000	20230303	-41.33	17300	20231024	1.73	19290	-8.76	20240112	17390	1.21	20240228	30000	-41.33	20230303	17300	1.73	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
6	20240229	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17630	180	2	1.03	29434790	1674	38.37	17460	17700	17450	22650	12220	17450	17583.51	2.41	0	80	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	572	1.13	0.23	12	0.05	15620.00	77025.00	30000	20230303	-41.23	17300	20231024	1.91	19290	-8.61	20240112	17390	1.38	20240228	30000	-41.23	20230303	17300	1.91	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
7	20240229	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17680	230	2	1.32	18534140	1052	24.11	17460	17700	17460	22650	12220	17450	17618.00	2.41	0	79	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	573	1.13	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.07	17300	20231024	2.20	19290	-8.35	20240112	17390	1.67	20240228	30000	-41.07	20230303	17300	2.20	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
8	20240229	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	240	2	1.38	16093840	914	20.95	17460	17700	17460	22650	12220	17450	17608.14	2.41	0	83	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	574	1.13	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.03	17300	20231024	2.25	19290	-8.29	20240112	17390	1.73	20240228	30000	-41.03	20230303	17300	2.25	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
9	20240229	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17460	10	2	0.06	2619000	150	3.44	17460	17460	17460	22650	12220	17450	17460.00	2.41	0	0	17916	17682	17536	17302	17156	17610	17230	167	5200	5000	12210	10	1	3243585	566	1.12	0.23	12	0.00	15620.00	77025.00	30000	20230303	-41.80	17300	20231024	0.92	19290	-9.49	20240112	17390	0.40	20240228	30000	-41.80	20230303	17300	0.92	20231024	0.26	N	016250	5000	167 억		78212	N	N	0	N	00	N
10	20240228	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	17450	-230	5	-1.30	75856290	4328	63.35	17680	17770	17390	22950	12380	17680	17526.87	2.41	0	5	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	566	1.12	0.23	12	0.13	15620.00	77025.00	30000	20230303	-41.83	17300	20231024	0.87	19290	-9.54	20240112	17390	0.35	20240228	30000	-41.83	20230303	17300	0.87	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
11	20240228	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	17440	-240	5	-1.36	68533770	3909	57.22	17680	17770	17390	22950	12380	17680	17532.30	2.41	0	404	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	566	1.12	0.23	12	0.12	15620.00	77025.00	30000	20230303	-41.87	17300	20231024	0.81	19290	-9.59	20240112	17390	0.29	20240228	30000	-41.87	20230303	17300	0.81	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
12	20240228	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17740	60	2	0.34	43563700	2480	36.30	17680	17770	17440	22950	12380	17680	17566.01	2.41	0	-56	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	575	1.14	0.23	12	0.08	15620.00	77025.00	30000	20230303	-40.87	17300	20231024	2.54	19290	-8.04	20240112	17440	1.72	20240228	30000	-40.87	20230303	17300	2.54	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
13	20240228	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17680	0	3	0.00	42238260	2405	35.20	17680	17770	17440	22950	12380	17680	17562.69	2.41	0	-54	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	573	1.13	0.23	12	0.07	15620.00	77025.00	30000	20230303	-41.07	17300	20231024	2.20	19290	-8.35	20240112	17440	1.38	20240228	30000	-41.07	20230303	17300	2.20	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
14	20240228	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	17500	-180	5	-1.02	41051610	2338	34.22	17680	17770	17440	22950	12380	17680	17558.43	2.41	0	-54	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	568	1.12	0.23	12	0.07	15620.00	77025.00	30000	20230303	-41.67	17300	20231024	1.16	19290	-9.28	20240112	17440	0.34	20240228	30000	-41.67	20230303	17300	1.16	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
15	20240228	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	80	2	0.45	39545770	2253	32.98	17680	17770	17440	22950	12380	17680	17552.49	2.41	0	-5	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	576	1.14	0.23	12	0.07	15620.00	77025.00	30000	20230303	-40.80	17300	20231024	2.66	19290	-7.93	20240112	17440	1.83	20240228	30000	-40.80	20230303	17300	2.66	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
16	20240228	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	17480	-200	5	-1.13	15465650	880	12.88	17680	17770	17440	22950	12380	17680	17574.60	2.41	0	-24	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	567	1.12	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.73	17300	20231024	1.04	19290	-9.38	20240112	17440	0.23	20240228	30000	-41.73	20230303	17300	1.04	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
17	20240228	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	90	2	0.51	2937400	166	2.43	17680	17770	17680	22950	12380	17680	17695.18	2.41	0	-17	18386	18032	17766	17412	17146	17900	17280	167	5270	5000	12370	10	1	3243585	576	1.14	0.23	12	0.01	15620.00	77025.00	30000	20230303	-40.77	17300	20231024	2.72	19290	-7.88	20240112	17440	1.89	20240226	30000	-40.77	20230303	17300	2.72	20231024	0.29	N	016250	5000	167 억		78208	N	N	0	N	00	N
18	20240227	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17680	-320	5	-1.78	121130030	6832	144.78	17860	18120	17500	23400	12600	18000	17729.81	2.45	0	-1385	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	573	1.13	0.23	12	0.21	15620.00	77025.00	30000	20230303	-41.07	17300	20231024	2.20	19290	-8.35	20240112	17440	1.38	20240226	30000	-41.07	20230303	17300	2.20	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
19	20240227	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17670	-330	5	-1.83	118231410	6668	141.30	17860	18120	17500	23400	12600	18000	17731.17	2.45	0	-1295	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	573	1.13	0.23	12	0.21	15620.00	77025.00	30000	20230303	-41.10	17300	20231024	2.14	19290	-8.40	20240112	17440	1.32	20240226	30000	-41.10	20230303	17300	2.14	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
20	20240227	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	-310	5	-1.72	117228910	6611	140.09	17860	18120	17500	23400	12600	18000	17732.40	2.45	0	-1278	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	574	1.13	0.23	12	0.20	15620.00	77025.00	30000	20230303	-41.03	17300	20231024	2.25	19290	-8.29	20240112	17440	1.43	20240226	30000	-41.03	20230303	17300	2.25	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
21	20240227	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	17820	-180	5	-1.00	113804770	6417	135.98	17860	18120	17500	23400	12600	18000	17734.89	2.45	0	-1224	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	578	1.14	0.23	12	0.20	15620.00	77025.00	30000	20230303	-40.60	17300	20231024	3.01	19290	-7.62	20240112	17440	2.18	20240226	30000	-40.60	20230303	17300	3.01	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
22	20240227	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	-240	5	-1.33	44528730	2504	53.06	17860	18120	17740	23400	12600	18000	17783.04	2.45	0	-890	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	576	1.14	0.23	12	0.08	15620.00	77025.00	30000	20230303	-40.80	17300	20231024	2.66	19290	-7.93	20240112	17440	1.83	20240226	30000	-40.80	20230303	17300	2.66	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
23	20240227	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	-200	5	-1.11	27870170	1566	33.18	17860	18120	17750	23400	12600	18000	17797.04	2.45	0	-662	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	577	1.14	0.23	12	0.05	15620.00	77025.00	30000	20230303	-40.67	17300	20231024	2.89	19290	-7.72	20240112	17440	2.06	20240226	30000	-40.67	20230303	17300	2.89	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
24	20240227	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	-230	5	-1.28	16127990	906	19.20	17860	18120	17750	23400	12600	18000	17801.31	2.45	0	-174	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	576	1.14	0.23	12	0.03	15620.00	77025.00	30000	20230303	-40.77	17300	20231024	2.72	19290	-7.88	20240112	17440	1.89	20240226	30000	-40.77	20230303	17300	2.72	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
25	20240227	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	17860	-140	5	-0.78	3000450	168	3.56	17860	17860	17850	23400	12600	18000	17859.82	2.45	0	31	18546	18272	17856	17582	17166	18065	17375	167	5400	5000	12600	10	1	3243585	579	1.14	0.23	12	0.01	15620.00	77025.00	30000	20230303	-40.47	17300	20231024	3.24	19290	-7.41	20240112	17440	2.41	20240226	30000	-40.47	20230303	17300	3.24	20231024	0.30	N	016250	5000	167 억		79593	N	N	0	N	00	N
26	20240226	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	-70	5	-0.39	84042310	4700	316.93	18050	18130	17440	23450	12650	18070	17880.71	2.46	0	-252	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	584	1.15	0.23	12	0.14	15620.00	77025.00	30000	20230303	-40.00	17300	20231024	4.05	19290	-6.69	20240112	17440	3.21	20240226	30000	-40.00	20230303	17300	4.05	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
27	20240226	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-40	5	-0.22	80946760	4528	305.33	18050	18130	17440	23450	12650	18070	17876.93	2.46	0	-241	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	585	1.15	0.23	12	0.14	15620.00	77025.00	30000	20230303	-39.90	17300	20231024	4.22	19290	-6.53	20240112	17440	3.38	20240226	30000	-39.90	20230303	17300	4.22	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
28	20240226	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	17910	-160	5	-0.89	70728470	3958	266.89	18050	18130	17440	23450	12650	18070	17869.75	2.46	0	-200	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	581	1.15	0.23	12	0.12	15620.00	77025.00	30000	20230303	-40.30	17300	20231024	3.53	19290	-7.15	20240112	17440	2.69	20240226	30000	-40.30	20230303	17300	3.53	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
29	20240226	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	17860	-210	5	-1.16	64860010	3630	244.77	18050	18130	17440	23450	12650	18070	17867.77	2.46	0	-177	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	579	1.14	0.23	12	0.11	15620.00	77025.00	30000	20230303	-40.47	17300	20231024	3.24	19290	-7.41	20240112	17440	2.41	20240226	30000	-40.47	20230303	17300	3.24	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
30	20240226	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	17980	-90	5	-0.50	47912430	2682	180.85	18050	18130	17440	23450	12650	18070	17864.44	2.46	0	-233	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	583	1.15	0.23	12	0.08	15620.00	77025.00	30000	20230303	-40.07	17300	20231024	3.93	19290	-6.79	20240112	17440	3.10	20240226	30000	-40.07	20230303	17300	3.93	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
31	20240226	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	-80	5	-0.44	47177860	2641	178.08	18050	18130	17440	23450	12650	18070	17863.63	2.46	0	-214	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	584	1.15	0.23	12	0.08	15620.00	77025.00	30000	20230303	-40.03	17300	20231024	3.99	19290	-6.74	20240112	17440	3.15	20240226	30000	-40.03	20230303	17300	3.99	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
32	20240226	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	-70	5	-0.39	5217540	290	19.55	18050	18130	17940	23450	12650	18070	17991.52	2.46	0	-85	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	584	1.15	0.23	12	0.01	15620.00	77025.00	30000	20230303	-40.00	17300	20231024	4.05	19290	-6.69	20240112	17930	0.39	20240214	30000	-40.00	20230303	17300	4.05	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
33	20240226	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	-20	5	-0.11	126350	7	0.47	18050	18050	18050	23450	12650	18070	18050.00	2.46	0	0	18210	18140	18050	17980	17890	18175	18015	167	5380	5000	12640	10	1	3243585	585	1.16	0.23	12	0.00	15620.00	77025.00	30000	20230303	-39.83	17300	20231024	4.34	19290	-6.43	20240112	17930	0.67	20240214	30000	-39.83	20230303	17300	4.34	20231024	0.30	N	016250	5000	167 억		79847	N	N	0	N	00	N
34	20240223	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	40	2	0.22	26468600	1468	68.06	18030	18120	17960	23400	12630	18030	18030.38	2.47	0	-210	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	586	1.16	0.23	12	0.05	15620.00	77025.00	30000	20230217	-39.77	17300	20231024	4.45	19290	-6.32	20240112	17930	0.78	20240214	30000	-39.77	20230303	17300	4.45	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
35	20240223	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18090	60	2	0.33	26089090	1447	67.08	18030	18120	17960	23400	12630	18030	18029.78	2.47	0	-210	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	587	1.16	0.23	12	0.04	15620.00	77025.00	30000	20230217	-39.70	17300	20231024	4.57	19290	-6.22	20240112	17930	0.89	20240214	30000	-39.70	20230303	17300	4.57	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
36	20240223	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	-10	5	-0.06	22615520	1255	58.18	18030	18120	17960	23400	12630	18030	18020.33	2.47	0	-163	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	584	1.15	0.23	12	0.04	15620.00	77025.00	30000	20230217	-39.93	17300	20231024	4.16	19290	-6.58	20240112	17930	0.50	20240214	30000	-39.93	20230303	17300	4.16	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
37	20240223	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	20	2	0.11	21894120	1215	56.33	18030	18120	17960	23400	12630	18030	18019.85	2.47	0	-163	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	585	1.16	0.23	12	0.04	15620.00	77025.00	30000	20230217	-39.83	17300	20231024	4.34	19290	-6.43	20240112	17930	0.67	20240214	30000	-39.83	20230303	17300	4.34	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
38	20240223	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	70	2	0.39	21749430	1207	55.96	18030	18120	17960	23400	12630	18030	18019.41	2.47	0	-161	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	587	1.16	0.23	12	0.04	15620.00	77025.00	30000	20230217	-39.67	17300	20231024	4.62	19290	-6.17	20240112	17930	0.95	20240214	30000	-39.67	20230303	17300	4.62	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
39	20240223	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18060	30	2	0.17	7938960	440	20.40	18030	18120	18020	23400	12630	18030	18043.09	2.47	0	-91	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	586	1.16	0.23	12	0.01	15620.00	77025.00	30000	20230217	-39.80	17300	20231024	4.39	19290	-6.38	20240112	17930	0.73	20240214	30000	-39.80	20230303	17300	4.39	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
40	20240223	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	40	2	0.22	3105680	172	7.97	18030	18120	18020	23400	12630	18030	18056.28	2.47	0	-59	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	586	1.16	0.23	12	0.01	15620.00	77025.00	30000	20230217	-39.77	17300	20231024	4.45	19290	-6.32	20240112	17930	0.78	20240214	30000	-39.77	20230303	17300	4.45	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
41	20240223	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	0	3	0.00	432720	24	1.11	18030	18030	18030	23400	12630	18030	18030.00	2.47	0	-2	18396	18212	18116	17932	17836	18165	17885	167	5370	5000	12620	10	1	3243585	585	1.15	0.23	12	0.00	15620.00	77025.00	30000	20230217	-39.90	17300	20231024	4.22	19290	-6.53	20240112	17930	0.56	20240214	30000	-39.90	20230303	17300	4.22	20231024	0.30	N	016250	5000	167 억		80058	N	N	0	N	00	N
42	20240222	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-170	5	-0.93	39072160	2157	27.88	18300	18300	18020	23650	12740	18200	18114.12	2.51	0	-1280	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	585	1.15	0.23	12	0.07	15620.00	77025.00	30000	20230217	-39.90	17300	20231024	4.22	19290	-6.53	20240112	17930	0.56	20240214	30000	-39.90	20230303	17300	4.22	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
43	20240222	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18160	-40	5	-0.22	32555180	1796	23.22	18300	18300	18020	23650	12740	18200	18126.49	2.51	0	-944	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	589	1.16	0.24	12	0.06	15620.00	77025.00	30000	20230217	-39.47	17300	20231024	4.97	19290	-5.86	20240112	17930	1.28	20240214	30000	-39.47	20230303	17300	4.97	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
44	20240222	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	-100	5	-0.55	24315910	1341	17.33	18300	18300	18020	23650	12740	18200	18132.67	2.51	0	-497	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	587	1.16	0.23	12	0.04	15620.00	77025.00	30000	20230217	-39.67	17300	20231024	4.62	19290	-6.17	20240112	17930	0.95	20240214	30000	-39.67	20230303	17300	4.62	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
45	20240222	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18170	-30	5	-0.16	22722890	1253	16.20	18300	18300	18020	23650	12740	18200	18134.79	2.51	0	-431	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	589	1.16	0.24	12	0.04	15620.00	77025.00	30000	20230217	-39.43	17300	20231024	5.03	19290	-5.81	20240112	17930	1.34	20240214	30000	-39.43	20230303	17300	5.03	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
46	20240222	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18160	-40	5	-0.22	10713920	590	7.63	18300	18300	18090	23650	12740	18200	18159.19	2.51	0	-213	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	589	1.16	0.24	12	0.02	15620.00	77025.00	30000	20230217	-39.47	17300	20231024	4.97	19290	-5.86	20240112	17930	1.28	20240214	30000	-39.47	20230303	17300	4.97	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
47	20240222	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18130	-70	5	-0.38	10151400	559	7.23	18300	18300	18090	23650	12740	18200	18159.93	2.51	0	-201	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	588	1.16	0.24	12	0.02	15620.00	77025.00	30000	20230217	-39.57	17300	20231024	4.80	19290	-6.01	20240112	17930	1.12	20240214	30000	-39.57	20230303	17300	4.80	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
48	20240222	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18130	-70	5	-0.38	5887930	324	4.19	18300	18300	18090	23650	12740	18200	18172.62	2.51	0	-123	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	588	1.16	0.24	12	0.01	15620.00	77025.00	30000	20230217	-39.57	17300	20231024	4.80	19290	-6.01	20240112	17930	1.12	20240214	30000	-39.57	20230303	17300	4.80	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
49	20240222	090305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18090	-110	5	-0.60	2222170	122	1.58	18300	18300	18090	23650	12740	18200	18214.51	2.51	0	-44	18426	18312	18166	18052	17906	18370	18110	167	5450	5000	12740	10	1	3243585	587	1.16	0.23	12	0.00	15620.00	77025.00	30000	20230217	-39.70	17300	20231024	4.57	19290	-6.22	20240112	17930	0.89	20240214	30000	-39.70	20230303	17300	4.57	20231024	0.30	N	016250	5000	167 억		81339	N	N	0	N	00	N
50	20240221	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18200	60	2	0.33	140012300	7696	123.06	18140	18280	18020	23550	12700	18140	18192.87	2.46	0	-2655	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	590	1.17	0.24	12	0.24	15620.00	77025.00	30000	20230217	-39.33	17300	20231024	5.20	19290	-5.65	20240112	17930	1.51	20240214	30000	-39.33	20230303	17300	5.20	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
51	20240221	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	50	2	0.28	138758270	7627	121.95	18140	18280	18020	23550	12700	18140	18193.03	2.46	0	-2636	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	590	1.16	0.24	12	0.24	15620.00	77025.00	30000	20230217	-39.37	17300	20231024	5.14	19290	-5.70	20240112	17930	1.45	20240214	30000	-39.37	20230303	17300	5.14	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
52	20240221	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	40	2	0.22	136144210	7483	119.65	18140	18280	18020	23550	12700	18140	18193.80	2.46	0	-2595	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	590	1.16	0.24	12	0.23	15620.00	77025.00	30000	20230217	-39.40	17300	20231024	5.09	19290	-5.75	20240112	17930	1.39	20240214	30000	-39.40	20230303	17300	5.09	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
53	20240221	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	-40	5	-0.22	128312610	7050	112.73	18140	18280	18020	23550	12700	18140	18200.37	2.46	0	-2387	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	587	1.16	0.23	12	0.22	15620.00	77025.00	30000	20230217	-39.67	17300	20231024	4.62	19290	-6.17	20240112	17930	0.95	20240214	30000	-39.67	20230303	17300	4.62	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
54	20240221	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18210	70	2	0.39	35274690	1935	30.94	18140	18280	18020	23550	12700	18140	18229.81	2.46	0	-1044	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	591	1.17	0.24	12	0.06	15620.00	77025.00	30000	20230217	-39.30	17300	20231024	5.26	19290	-5.60	20240112	17930	1.56	20240214	30000	-39.30	20230303	17300	5.26	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
55	20240221	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18170	30	2	0.17	19410650	1066	17.05	18140	18280	18020	23550	12700	18140	18208.86	2.46	0	-812	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	589	1.16	0.24	12	0.03	15620.00	77025.00	30000	20230217	-39.43	17300	20231024	5.03	19290	-5.81	20240112	17930	1.34	20240214	30000	-39.43	20230303	17300	5.03	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
56	20240221	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18240	100	2	0.55	18099100	994	15.89	18140	18280	18020	23550	12700	18140	18208.35	2.46	0	-794	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	592	1.17	0.24	12	0.03	15620.00	77025.00	30000	20230217	-39.20	17300	20231024	5.43	19290	-5.44	20240112	17930	1.73	20240214	30000	-39.20	20230303	17300	5.43	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
57	20240221	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	-40	5	-0.22	1976980	109	1.74	18140	18140	18100	23550	12700	18140	18137.43	2.46	0	-24	18986	18562	18286	17862	17586	18425	17725	167	5410	5000	12690	10	1	3243585	587	1.16	0.23	12	0.00	15620.00	77025.00	30000	20230217	-39.67	17300	20231024	4.62	19290	-6.17	20240112	17930	0.95	20240214	30000	-39.67	20230303	17300	4.62	20231024	0.31	N	016250	5000	167 억		79634	N	N	0	N	00	N
58	20240220	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	-570	5	-3.05	113508460	6240	132.99	18710	18710	18010	24300	13100	18710	18190.62	2.50	0	-1392	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	588	1.16	0.24	12	0.19	15620.00	77025.00	30000	20230217	-39.53	17300	20231024	4.86	19290	-5.96	20240112	17930	1.17	20240214	30000	-39.53	20230303	17300	4.86	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
59	20240220	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	-600	5	-3.21	111242130	6115	130.33	18710	18710	18010	24300	13100	18710	18191.68	2.50	0	-1366	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	587	1.16	0.24	12	0.19	15620.00	77025.00	30000	20230217	-39.63	17300	20231024	4.68	19290	-6.12	20240112	17930	1.00	20240214	30000	-39.63	20230303	17300	4.68	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
60	20240220	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	-640	5	-3.42	101390830	5570	118.71	18710	18710	18010	24300	13100	18710	18203.02	2.50	0	-1234	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	586	1.16	0.23	12	0.17	15620.00	77025.00	30000	20230217	-39.77	17300	20231024	4.45	19290	-6.32	20240112	17930	0.78	20240214	30000	-39.77	20230303	17300	4.45	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
61	20240220	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-680	5	-3.63	71357210	3912	83.38	18710	18710	18010	24300	13100	18710	18240.60	2.50	0	-808	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	585	1.15	0.23	12	0.12	15620.00	77025.00	30000	20230217	-39.90	17300	20231024	4.22	19290	-6.53	20240112	17930	0.56	20240214	30000	-39.90	20230303	17300	4.22	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
62	20240220	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18230	-480	5	-2.57	39222350	2139	45.59	18710	18710	18200	24300	13100	18710	18336.77	2.50	0	-267	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	591	1.17	0.24	12	0.07	15620.00	77025.00	30000	20230217	-39.23	17300	20231024	5.38	19290	-5.50	20240112	17930	1.67	20240214	30000	-39.23	20230303	17300	5.38	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
63	20240220	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18220	-490	5	-2.62	38875790	2120	45.18	18710	18710	18200	24300	13100	18710	18337.64	2.50	0	-254	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	591	1.17	0.24	12	0.07	15620.00	77025.00	30000	20230217	-39.27	17300	20231024	5.32	19290	-5.55	20240112	17930	1.62	20240214	30000	-39.27	20230303	17300	5.32	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
64	20240220	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	18250	-460	5	-2.46	28941110	1575	33.57	18710	18710	18230	24300	13100	18710	18375.31	2.50	0	-116	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	592	1.17	0.24	12	0.05	15620.00	77025.00	30000	20230217	-39.17	17300	20231024	5.49	19290	-5.39	20240112	17930	1.78	20240214	30000	-39.17	20230303	17300	5.49	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
65	20240220	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	18410	-300	5	-1.60	5554590	298	6.35	18710	18710	18330	24300	13100	18710	18639.56	2.50	0	2	19490	19100	18550	18160	17610	19295	18355	167	5590	5000	13090	10	1	3243585	597	1.18	0.24	12	0.01	15620.00	77025.00	30000	20230217	-38.63	17300	20231024	6.42	19290	-4.56	20240112	17930	2.68	20240214	30000	-38.63	20230303	17300	6.42	20231024	0.31	N	016250	5000	167 억		81027	N	N	0	N	00	N
66	20240219	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18710	680	2	3.77	83056560	4560	106.39	18380	18940	18000	23400	12630	18030	18206.43	2.50	0	83	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	607	1.20	0.24	12	0.14	15620.00	77025.00	30100	20230213	-37.84	17300	20231024	8.15	19290	-3.01	20240112	17930	4.35	20240214	30000	-37.63	20230303	17300	8.15	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
67	20240219	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	18170	140	2	0.78	55820860	3086	72.00	18380	18380	18000	23400	12630	18030	18088.42	2.50	0	231	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	589	1.16	0.24	12	0.10	15620.00	77025.00	30100	20230213	-39.63	17300	20231024	5.03	19290	-5.81	20240112	17930	1.34	20240214	30000	-39.43	20230303	17300	5.03	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
68	20240219	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	50	2	0.28	36199360	2000	46.66	18380	18380	18000	23400	12630	18030	18099.68	2.50	0	73	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	586	1.16	0.23	12	0.06	15620.00	77025.00	30100	20230213	-39.93	17300	20231024	4.51	19290	-6.27	20240112	17930	0.84	20240214	30000	-39.73	20230303	17300	4.51	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
69	20240219	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18120	90	2	0.50	34067030	1882	43.91	18380	18380	18000	23400	12630	18030	18101.50	2.50	0	70	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	588	1.16	0.24	12	0.06	15620.00	77025.00	30100	20230213	-39.80	17300	20231024	4.74	19290	-6.07	20240112	17930	1.06	20240214	30000	-39.60	20230303	17300	4.74	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
70	20240219	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	50	2	0.28	29672110	1639	38.24	18380	18380	18000	23400	12630	18030	18103.79	2.50	0	-5	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	586	1.16	0.23	12	0.05	15620.00	77025.00	30100	20230213	-39.93	17300	20231024	4.51	19290	-6.27	20240112	17930	0.84	20240214	30000	-39.73	20230303	17300	4.51	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
71	20240219	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18120	90	2	0.50	26080030	1440	33.60	18380	18380	18010	23400	12630	18030	18111.13	2.50	0	-5	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	588	1.16	0.24	12	0.04	15620.00	77025.00	30100	20230213	-39.80	17300	20231024	4.74	19290	-6.07	20240112	17930	1.06	20240214	30000	-39.60	20230303	17300	4.74	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
72	20240219	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	80	2	0.44	11449960	629	14.68	18380	18380	18030	23400	12630	18030	18203.43	2.50	0	8	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	587	1.16	0.24	12	0.02	15620.00	77025.00	30100	20230213	-39.83	17300	20231024	4.68	19290	-6.12	20240112	17930	1.00	20240214	30000	-39.63	20230303	17300	4.68	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
73	20240219	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	320	2	1.77	1414450	77	1.80	18380	18380	18200	23400	12630	18030	18369.48	2.50	0	-1	18190	18110	18020	17940	17850	18150	17980	167	5370	5000	12620	10	1	3243585	595	1.17	0.24	12	0.00	15620.00	77025.00	30100	20230213	-39.04	17300	20231024	6.07	19290	-4.87	20240112	17930	2.34	20240214	30000	-38.83	20230303	17300	6.07	20231024	0.31	N	016250	5000	167 억		80945	N	N	0	N	00	N
74	20240216	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	80	2	0.45	77107180	4286	257.11	18000	18100	17930	23300	12570	17950	17990.48	2.56	0	-2130	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	585	1.15	0.23	12	0.13	15620.00	77025.00	30450	20230210	-40.79	17300	20231024	4.22	19290	-6.53	20240112	17930	0.56	20240216	30000	-39.90	20230217	17300	4.22	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
75	20240216	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	18040	90	2	0.50	71930830	3999	239.89	18000	18100	17930	23300	12570	17950	17987.20	2.56	0	-2038	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	585	1.15	0.23	12	0.12	15620.00	77025.00	30450	20230210	-40.76	17300	20231024	4.28	19290	-6.48	20240112	17930	0.61	20240216	30000	-39.87	20230217	17300	4.28	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
76	20240216	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	40	2	0.22	56016860	3116	186.92	18000	18100	17930	23300	12570	17950	17977.17	2.56	0	-1335	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	584	1.15	0.23	12	0.10	15620.00	77025.00	30450	20230210	-40.92	17300	20231024	3.99	19290	-6.74	20240112	17930	0.33	20240216	30000	-40.03	20230217	17300	3.99	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
77	20240216	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	20	2	0.11	31585000	1758	105.46	18000	18050	17930	23300	12570	17950	17966.44	2.56	0	-668	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	583	1.15	0.23	12	0.05	15620.00	77025.00	30450	20230210	-40.99	17300	20231024	3.87	19290	-6.84	20240112	17930	0.22	20240216	30000	-40.10	20230217	17300	3.87	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
78	20240216	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	50	2	0.28	27265120	1518	91.06	18000	18050	17930	23300	12570	17950	17961.21	2.56	0	-470	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	584	1.15	0.23	12	0.05	15620.00	77025.00	30450	20230210	-40.89	17300	20231024	4.05	19290	-6.69	20240112	17930	0.39	20240216	30000	-40.00	20230217	17300	4.05	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
79	20240216	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	17980	30	2	0.17	21724090	1210	72.59	18000	18050	17930	23300	12570	17950	17953.79	2.56	0	-387	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	583	1.15	0.23	12	0.04	15620.00	77025.00	30450	20230210	-40.95	17300	20231024	3.93	19290	-6.79	20240112	17930	0.28	20240216	30000	-40.07	20230217	17300	3.93	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
80	20240216	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	50	2	0.28	3430280	191	11.46	18000	18050	17930	23300	12570	17950	17959.58	2.56	0	-109	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	584	1.15	0.23	12	0.01	15620.00	77025.00	30450	20230210	-40.89	17300	20231024	4.05	19290	-6.69	20240112	17930	0.39	20240216	30000	-40.00	20230217	17300	4.05	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
81	20240216	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	0	3	0.00	0	0	0.00	0	0	0	23300	12570	17950	0.00	2.56	0	0	18656	18302	18126	17772	17596	18215	17685	167	5350	5000	12560	10	1	3243585	582	1.15	0.23	12	0.00	15620.00	77025.00	30450	20230210	-41.05	17300	20231024	3.76	19290	-6.95	20240112	17930	0.11	20240214	30000	-40.17	20230217	17300	3.76	20231024	0.31	N	016250	5000	167 억		83075	N	N	0	N	00	N
82	20240215	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	-40	5	-0.22	30053750	1667	110.11	18480	18480	17950	23350	12600	17990	18028.64	2.58	0	-532	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	582	1.15	0.23	12	0.05	15620.00	77025.00	30800	20230209	-41.72	17300	20231024	3.76	19290	-6.95	20240112	17930	0.11	20240214	30000	-40.17	20230217	17300	3.76	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
83	20240215	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	18060	70	2	0.39	24716990	1370	90.49	18480	18480	17970	23350	12600	17990	18041.60	2.58	0	-459	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	586	1.16	0.23	12	0.04	15620.00	77025.00	30800	20230209	-41.36	17300	20231024	4.39	19290	-6.38	20240112	17930	0.73	20240214	30000	-39.80	20230217	17300	4.39	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
84	20240215	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	0	3	0.00	18980300	1051	69.42	18480	18480	17990	23350	12600	17990	18059.28	2.58	0	-335	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.03	15620.00	77025.00	30800	20230209	-41.59	17300	20231024	3.99	19290	-6.74	20240112	17930	0.33	20240214	30000	-40.03	20230217	17300	3.99	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
85	20240215	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	0	3	0.00	18224280	1009	66.64	18480	18480	17990	23350	12600	17990	18061.72	2.58	0	-322	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.03	15620.00	77025.00	30800	20230209	-41.59	17300	20231024	3.99	19290	-6.74	20240112	17930	0.33	20240214	30000	-40.03	20230217	17300	3.99	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
86	20240215	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	30	2	0.17	10280950	568	37.52	18480	18480	17990	23350	12600	17990	18100.26	2.58	0	-217	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.02	15620.00	77025.00	30800	20230209	-41.49	17300	20231024	4.16	19290	-6.58	20240112	17930	0.50	20240214	30000	-39.93	20230217	17300	4.16	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
87	20240215	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	30	2	0.17	5868600	323	21.33	18480	18480	17990	23350	12600	17990	18169.04	2.58	0	-143	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.01	15620.00	77025.00	30800	20230209	-41.49	17300	20231024	4.16	19290	-6.58	20240112	17930	0.50	20240214	30000	-39.93	20230217	17300	4.16	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
88	20240215	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	18010	20	2	0.11	4225810	232	15.32	18480	18480	17990	23350	12600	17990	18214.70	2.58	0	-94	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.01	15620.00	77025.00	30800	20230209	-41.53	17300	20231024	4.10	19290	-6.64	20240112	17930	0.45	20240214	30000	-39.97	20230217	17300	4.10	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
89	20240215	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	60	2	0.33	2527310	138	9.11	18480	18480	17990	23350	12600	17990	18313.84	2.58	0	-29	18176	18082	18006	17912	17836	18045	17875	167	5360	5000	12590	10	1	3243585	585	1.16	0.23	12	0.00	15620.00	77025.00	30800	20230209	-41.40	17300	20231024	4.34	19290	-6.43	20240112	17930	0.67	20240214	30000	-39.83	20230217	17300	4.34	20231024	0.31	N	016250	5000	167 억		83608	N	N	0	N	00	N
90	20240214	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	-10	5	-0.06	27106180	1505	49.52	18100	18100	17930	23400	12600	18000	18010.75	2.60	0	-670	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	584	1.15	0.23	12	0.05	15620.00	77025.00	30800	20230209	-41.59	17300	20231024	3.99	19290	-6.74	20240112	17930	0.33	20240214	30000	-40.03	20230217	17300	3.99	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
91	20240214	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	20	2	0.11	25936000	1440	47.38	18100	18100	17930	23400	12600	18000	18011.11	2.60	0	-629	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	584	1.15	0.23	12	0.04	15620.00	77025.00	30800	20230209	-41.49	17300	20231024	4.16	19290	-6.58	20240112	17930	0.50	20240214	30000	-39.93	20230217	17300	4.16	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
92	20240214	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	17960	-40	5	-0.22	23386350	1298	42.71	18100	18100	17930	23400	12600	18000	18017.22	2.60	0	-587	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	583	1.15	0.23	12	0.04	15620.00	77025.00	30800	20230209	-41.69	17300	20231024	3.82	19290	-6.89	20240112	17930	0.17	20240214	30000	-40.13	20230217	17300	3.82	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
93	20240214	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	20	2	0.11	19306200	1071	35.24	18100	18100	17930	23400	12600	18000	18026.33	2.60	0	-520	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	584	1.15	0.23	12	0.03	15620.00	77025.00	30800	20230209	-41.49	17300	20231024	4.16	19290	-6.58	20240112	17930	0.50	20240214	30000	-39.93	20230217	17300	4.16	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
94	20240214	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	-50	5	-0.28	18946040	1051	34.58	18100	18100	17930	23400	12600	18000	18026.68	2.60	0	-514	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	582	1.15	0.23	12	0.03	15620.00	77025.00	30800	20230209	-41.72	17300	20231024	3.76	19290	-6.95	20240112	17930	0.11	20240214	30000	-40.17	20230217	17300	3.76	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
95	20240214	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	17980	-20	5	-0.11	14158450	785	25.83	18100	18100	17930	23400	12600	18000	18036.24	2.60	0	-446	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	583	1.15	0.23	12	0.02	15620.00	77025.00	30800	20230209	-41.62	17300	20231024	3.93	19290	-6.79	20240112	17930	0.28	20240214	30000	-40.07	20230217	17300	3.93	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
96	20240214	090250	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	70	2	0.39	7592960	420	13.82	18100	18100	18000	23400	12600	18000	18078.48	2.60	0	-350	18366	18182	18066	17882	17766	18150	17850	167	5400	5000	12600	10	1	3243585	586	1.16	0.23	12	0.01	15620.00	77025.00	30800	20230209	-41.33	17300	20231024	4.45	19290	-6.32	20240112	17950	0.67	20240213	30000	-39.77	20230217	17300	4.45	20231024	0.31	N	016250	5000	167 억		84279	N	N	0	N	00	N
97	20240213	160250	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	10	2	0.06	54721480	3039	54.56	18000	18250	17950	23350	12600	17990	18006.41	2.64	0	-1270	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.09	15620.00	77025.00	30800	20230209	-41.56	17300	20231024	4.05	19290	-6.69	20240112	17950	0.28	20240213	30100	-40.20	20230213	17300	4.05	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
98	20240213	150247	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	-20	5	-0.11	50337160	2795	50.18	18000	18250	17960	23350	12600	17990	18009.72	2.64	0	-1086	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	583	1.15	0.23	12	0.09	15620.00	77025.00	30800	20230209	-41.66	17300	20231024	3.87	19290	-6.84	20240112	17960	0.06	20240213	30100	-40.30	20230213	17300	3.87	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
99	20240213	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	10	2	0.06	35609020	1976	35.48	18000	18250	17980	23350	12600	17990	18020.76	2.64	0	-519	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.06	15620.00	77025.00	30800	20230209	-41.56	17300	20231024	4.05	19290	-6.69	20240112	17970	0.17	20240207	30100	-40.20	20230213	17300	4.05	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
100	20240213	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	17980	-10	5	-0.06	34601030	1920	34.47	18000	18250	17980	23350	12600	17990	18021.37	2.64	0	-511	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	583	1.15	0.23	12	0.06	15620.00	77025.00	30800	20230209	-41.62	17300	20231024	3.93	19290	-6.79	20240112	17970	0.06	20240207	30100	-40.27	20230213	17300	3.93	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
101	20240213	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18000	10	2	0.06	27640250	1533	27.52	18000	18250	17980	23350	12600	17990	18030.17	2.64	0	-409	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.05	15620.00	77025.00	30800	20230209	-41.56	17300	20231024	4.05	19290	-6.69	20240112	17970	0.17	20240207	30100	-40.20	20230213	17300	4.05	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
102	20240213	110254	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	30	2	0.17	17329960	960	17.24	18000	18250	17980	23350	12600	17990	18052.04	2.64	0	-259	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	584	1.15	0.23	12	0.03	15620.00	77025.00	30800	20230209	-41.49	17300	20231024	4.16	19290	-6.58	20240112	17970	0.28	20240207	30100	-40.13	20230213	17300	4.16	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N
103	20240213	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	18060	70	2	0.39	14192850	786	14.11	18000	18250	17980	23350	12600	17990	18057.06	2.64	0	-206	18343	18166	18073	17896	17803	18120	17850	167	5360	5000	12590	10	1	3243585	586	1.16	0.23	12	0.02	15620.00	77025.00	30800	20230209	-41.36	17300	20231024	4.39	19290	-6.38	20240112	17970	0.50	20240207	30100	-40.00	20230213	17300	4.39	20231024	0.33	N	016250	5000	167 억		85549	N	N	0	N	00	N