KissMeData/044180/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	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	666	-2	5	-0.30	32177408	47805	95.56	668	690	664	868	468	668	673.15	0.52	0	-796	692	680	674	662	656	677	659	134	200	500	400	1	1	26717799	178	-5.79	0.45	12	0.18	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	721	-7.63	20240103	664	0.30	20240123	1549	-57.00	20230503	558	19.35	20230317	0.00	N	044180	500	133 억		138617	N	N	0	N	00	N
3	20240123	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	0	3	0.00	27378228	40623	81.21	668	690	664	868	468	668	674.03	0.52	0	-1510	692	680	674	662	656	677	659	134	200	500	400	1	1	26717799	178	-5.81	0.46	12	0.15	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	721	-7.35	20240103	664	0.60	20240123	1549	-56.88	20230503	558	19.71	20230317	0.00	N	044180	500	133 억		138617	N	N	0	N	00	N
4	20240123	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	6	2	0.90	23160777	34329	68.63	668	690	664	868	468	668	674.76	0.52	0	-2509	692	680	674	662	656	677	659	134	200	500	400	1	1	26717799	180	-5.86	0.46	12	0.13	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	721	-6.52	20240103	664	1.51	20240123	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		138617	N	N	0	N	00	N
5	20240123	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	0	3	0.00	4602393	6892	13.78	668	673	664	868	468	668	667.77	0.52	0	-562	692	680	674	662	656	677	659	134	200	500	400	1	1	26717799	178	-5.81	0.46	12	0.03	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	721	-7.35	20240103	664	0.60	20240123	1549	-56.88	20230503	558	19.71	20230317	0.00	N	044180	500	133 억		138617	N	N	0	N	00	N
6	20240119	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	0	3	0.00	29410520	43772	76.41	672	681	666	873	471	672	671.90	0.54	0	-1357	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	180	-5.84	0.46	12	0.16	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	665	1.05	20240118	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
7	20240119	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	1	2	0.15	29161414	43401	75.76	672	681	666	873	471	672	671.91	0.54	0	-1114	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	180	-5.85	0.46	12	0.16	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	721	-6.66	20240103	665	1.20	20240118	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
8	20240119	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	-4	5	-0.60	22880660	34007	59.37	672	681	667	873	471	672	672.82	0.54	0	-629	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	178	-5.81	0.46	12	0.13	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	721	-7.35	20240103	665	0.45	20240118	1549	-56.88	20230503	558	19.71	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
9	20240119	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	2	2	0.30	18736850	27808	48.54	672	681	669	873	471	672	673.79	0.54	0	171	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	180	-5.86	0.46	12	0.10	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	721	-6.52	20240103	665	1.35	20240118	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
10	20240119	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	4	2	0.60	15828880	23471	40.97	672	681	672	873	471	672	674.40	0.54	0	367	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	181	-5.88	0.46	12	0.09	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	721	-6.24	20240103	665	1.65	20240118	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
11	20240119	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	0	3	0.00	15827527	23469	40.97	672	681	672	873	471	672	674.40	0.54	0	368	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	180	-5.84	0.46	12	0.09	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	665	1.05	20240118	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
12	20240119	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	4	2	0.60	13340457	19785	34.54	672	681	672	873	471	672	674.27	0.54	0	374	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	181	-5.88	0.46	12	0.07	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	721	-6.24	20240103	665	1.65	20240118	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
13	20240119	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	0	3	0.00	4443550	6611	11.54	672	677	672	873	471	672	672.14	0.54	0	-363	700	685	675	660	650	693	668	134	201	500	400	1	1	26717799	180	-5.84	0.46	12	0.02	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	665	1.05	20240118	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		143724	N	N	0	N	00	N
14	20240118	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	4	2	0.60	38557050	57283	43.61	668	690	665	868	468	668	673.10	0.52	0	3864	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	180	-5.84	0.46	12	0.21	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	665	1.05	20240118	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
15	20240118	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	5	2	0.75	37916634	56330	42.89	668	690	665	868	468	668	673.12	0.52	0	3864	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	180	-5.85	0.46	12	0.21	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	721	-6.66	20240103	665	1.20	20240118	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
16	20240118	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	8	2	1.20	34044345	50591	38.52	668	690	665	868	468	668	672.93	0.52	0	3925	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	181	-5.88	0.46	12	0.19	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	721	-6.24	20240103	665	1.65	20240118	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
17	20240118	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	675	7	2	1.05	33838518	50287	38.29	668	690	665	868	468	668	672.91	0.52	0	4035	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	180	-5.87	0.46	12	0.19	-115.00	1464.00	1549	20230503	-56.42	558	20230317	20.97	721	-6.38	20240103	665	1.50	20240118	1549	-56.42	20230503	558	20.97	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
18	20240118	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	670	2	2	0.30	31298832	46533	35.43	668	690	665	868	468	668	672.62	0.52	0	4980	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	179	-5.83	0.46	12	0.17	-115.00	1464.00	1549	20230503	-56.75	558	20230317	20.07	721	-7.07	20240103	665	0.75	20240118	1549	-56.75	20230503	558	20.07	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
19	20240118	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	11	2	1.65	29364512	43654	33.24	668	690	665	868	468	668	672.66	0.52	0	4987	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	181	-5.90	0.46	12	0.16	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	721	-5.83	20240103	665	2.11	20240118	1549	-56.17	20230503	558	21.68	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
20	20240118	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	14	2	2.10	25460881	37876	28.84	668	690	665	868	468	668	672.22	0.52	0	4296	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	182	-5.93	0.47	12	0.14	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	721	-5.41	20240103	665	2.56	20240118	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
21	20240118	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	665	-3	5	-0.45	12705281	19031	14.49	668	668	665	868	468	668	667.61	0.52	0	5691	709	688	678	657	647	683	652	134	200	500	400	1	1	26717799	178	-5.78	0.45	12	0.07	-115.00	1464.00	1549	20230503	-57.07	558	20230317	19.18	721	-7.77	20240103	665	0.00	20240118	1549	-57.07	20230503	558	19.18	20230317	0.00	N	044180	500	133 억		139658	N	N	0	N	00	N
22	20240117	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	-20	5	-2.91	89189822	131346	132.88	688	699	668	894	482	688	679.04	0.58	0	-14386	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	178	-5.81	0.46	12	0.49	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	721	-7.35	20240103	668	0.00	20240117	1549	-56.88	20230503	558	19.71	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
23	20240117	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	-8	5	-1.16	80292197	118125	119.50	688	699	668	894	482	688	679.72	0.58	0	-13528	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	182	-5.91	0.46	12	0.44	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	721	-5.69	20240103	668	1.80	20240117	1549	-56.10	20230503	558	21.86	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
24	20240117	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-15	5	-2.18	59127100	87258	88.28	688	688	668	894	482	688	677.61	0.58	0	-7747	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	180	-5.85	0.46	12	0.33	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	721	-6.66	20240103	668	0.75	20240117	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
25	20240117	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	-16	5	-2.33	40388523	59313	60.01	688	688	671	894	482	688	680.94	0.58	0	-7062	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	180	-5.84	0.46	12	0.22	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	671	0.15	20240117	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
26	20240117	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	-16	5	-2.33	34001690	49807	50.39	688	688	672	894	482	688	682.67	0.58	0	-7060	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	180	-5.84	0.46	12	0.19	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	721	-6.80	20240103	672	0.00	20240117	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
27	20240117	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-6	5	-0.87	19673841	28692	29.03	688	688	682	894	482	688	685.69	0.58	0	-4363	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	182	-5.93	0.47	12	0.11	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	721	-5.41	20240103	682	0.00	20240117	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
28	20240117	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	683	-5	5	-0.73	17592125	25640	25.94	688	688	682	894	482	688	686.12	0.58	0	-3981	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	182	-5.94	0.47	12	0.10	-115.00	1464.00	1549	20230503	-55.91	558	20230317	22.40	721	-5.27	20240103	682	0.15	20240117	1549	-55.91	20230503	558	22.40	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
29	20240117	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	0	3	0.00	9949608	14462	14.63	688	688	687	894	482	688	687.98	0.58	0	-1666	710	698	691	679	672	695	676	134	206	500	410	1	1	26717799	184	-5.98	0.47	12	0.05	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	721	-4.58	20240103	684	0.58	20240116	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		153943	N	N	0	N	00	N
30	20240116	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-4	5	-0.58	68382218	98846	134.37	692	703	684	899	485	692	691.81	0.61	0	-9969	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-5.98	0.47	12	0.37	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	721	-4.58	20240103	684	0.58	20240116	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
31	20240116	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-5	5	-0.72	67776888	97966	133.17	692	703	684	899	485	692	691.84	0.61	0	-9852	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-5.97	0.47	12	0.37	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	721	-4.72	20240103	684	0.44	20240116	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
32	20240116	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-5	5	-0.72	65536178	94713	128.75	692	703	684	899	485	692	691.94	0.61	0	-8966	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-5.97	0.47	12	0.35	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	721	-4.72	20240103	684	0.44	20240116	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
33	20240116	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-4	5	-0.58	63897856	92332	125.51	692	703	684	899	485	692	692.04	0.61	0	-8954	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-5.98	0.47	12	0.35	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	721	-4.58	20240103	684	0.58	20240116	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
34	20240116	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	-1	5	-0.14	61057030	88209	119.91	692	703	684	899	485	692	692.19	0.61	0	-8949	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	185	-6.01	0.47	12	0.33	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	721	-4.16	20240103	684	1.02	20240116	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
35	20240116	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-2	5	-0.29	50257897	72588	98.67	692	703	684	899	485	692	692.37	0.61	0	-9608	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-6.00	0.47	12	0.27	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	721	-4.30	20240103	684	0.88	20240116	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
36	20240116	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	8	2	1.16	39953836	57818	78.59	692	700	684	899	485	692	691.03	0.61	0	-6753	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	187	-6.09	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	721	-2.91	20240103	684	2.34	20240116	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
37	20240116	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-5	5	-0.72	10729412	15522	21.10	692	692	685	899	485	692	691.24	0.61	0	-4324	714	702	696	684	678	700	682	134	207	500	410	1	1	26717799	184	-5.97	0.47	12	0.06	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	721	-4.72	20240103	685	0.29	20240116	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		163524	N	N	0	N	00	N
38	20240115	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	-18	5	-2.54	51359523	73556	55.43	708	708	690	923	497	710	698.24	0.63	0	-5484	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	185	-6.02	0.47	12	0.28	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	721	-4.02	20240103	687	0.73	20240102	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
39	20240115	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-16	5	-2.25	44019307	62973	47.45	708	708	690	923	497	710	699.02	0.63	0	-5318	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	185	-6.03	0.47	12	0.24	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	721	-3.74	20240103	687	1.02	20240102	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
40	20240115	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-14	5	-1.97	42441088	60705	45.74	708	708	690	923	497	710	699.14	0.63	0	-4774	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	186	-6.05	0.48	12	0.23	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	721	-3.47	20240103	687	1.31	20240102	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
41	20240115	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-9	5	-1.27	39267631	56153	42.31	708	708	690	923	497	710	699.30	0.63	0	-4278	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	187	-6.10	0.48	12	0.21	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	721	-2.77	20240103	687	2.04	20240102	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
42	20240115	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-20	5	-2.82	36818692	52636	39.66	708	708	690	923	497	710	699.49	0.63	0	-2200	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	184	-6.00	0.47	12	0.20	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	721	-4.30	20240103	687	0.44	20240102	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
43	20240115	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-14	5	-1.97	28499028	40629	30.62	708	708	696	923	497	710	701.44	0.63	0	-1887	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	186	-6.05	0.48	12	0.15	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	721	-3.47	20240103	687	1.31	20240102	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
44	20240115	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-9	5	-1.27	8659459	12266	9.24	708	708	700	923	497	710	705.97	0.63	0	-1602	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	187	-6.10	0.48	12	0.05	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	721	-2.77	20240103	687	2.04	20240102	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
45	20240115	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-2	5	-0.28	5942966	8394	6.33	708	708	708	923	497	710	708.00	0.63	0	-1602	734	722	708	696	682	728	702	134	213	500	420	1	1	26717799	189	-6.16	0.48	12	0.03	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	721	-1.80	20240103	687	3.06	20240102	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		168649	N	N	0	N	00	N
46	20240112	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	4	2	0.57	94013854	132704	207.39	705	720	694	917	495	706	708.45	0.63	0	-868	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.50	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	721	-1.53	20240103	687	3.35	20240102	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
47	20240112	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	6	2	0.85	92927486	131172	204.99	705	720	694	917	495	706	708.44	0.63	0	-387	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	190	-6.19	0.49	12	0.49	-115.00	1464.00	1549	20230503	-54.03	558	20230317	27.60	721	-1.25	20240103	687	3.64	20240102	1549	-54.03	20230503	558	27.60	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
48	20240112	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-11	5	-1.56	32093962	45707	71.43	705	714	694	917	495	706	702.17	0.63	0	-2709	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	186	-6.04	0.47	12	0.17	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	721	-3.61	20240103	687	1.16	20240102	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
49	20240112	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-6	5	-0.85	29768103	42359	66.20	705	714	694	917	495	706	702.76	0.63	0	-2558	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	187	-6.09	0.48	12	0.16	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	721	-2.91	20240103	687	1.89	20240102	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
50	20240112	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-11	5	-1.56	28616378	40711	63.62	705	714	694	917	495	706	702.92	0.63	0	-1457	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	186	-6.04	0.47	12	0.15	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	721	-3.61	20240103	687	1.16	20240102	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
51	20240112	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	0	3	0.00	22914390	32529	50.84	705	714	699	917	495	706	704.43	0.63	0	-1524	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	189	-6.14	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
52	20240112	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	2	2	0.28	21751858	30882	48.26	705	714	699	917	495	706	704.35	0.63	0	-641	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	189	-6.16	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	721	-1.80	20240103	687	3.06	20240102	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
53	20240112	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-1	5	-0.14	4798230	6806	10.64	705	705	705	917	495	706	705.00	0.63	0	-8	724	715	706	697	688	719	701	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.03	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		169576	N	N	0	N	00	N
54	20240111	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	3	2	0.43	44942319	63988	155.92	697	715	697	913	493	703	702.36	0.66	0	-6232	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.24	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
55	20240111	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	6	2	0.85	44861869	63874	155.64	697	715	697	913	493	703	702.35	0.66	0	-6216	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	189	-6.17	0.48	12	0.24	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	721	-1.66	20240103	687	3.20	20240102	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
56	20240111	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	5	2	0.71	44345765	63144	153.86	697	715	697	913	493	703	702.30	0.66	0	-5725	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.24	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	721	-1.80	20240103	687	3.06	20240102	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
57	20240111	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	6	2	0.85	43957671	62594	152.52	697	715	697	913	493	703	702.27	0.66	0	-5512	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	189	-6.17	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	721	-1.66	20240103	687	3.20	20240102	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
58	20240111	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	6	2	0.85	42237752	60151	146.57	697	715	697	913	493	703	702.20	0.66	0	-5065	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	189	-6.17	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	721	-1.66	20240103	687	3.20	20240102	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
59	20240111	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	7	2	1.00	27572266	39331	95.84	697	715	697	913	493	703	701.03	0.66	0	-4895	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	190	-6.17	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	721	-1.53	20240103	687	3.35	20240102	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
60	20240111	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-3	5	-0.43	16988507	24303	59.22	697	703	697	913	493	703	699.03	0.66	0	-141	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	187	-6.09	0.48	12	0.09	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	721	-2.91	20240103	687	1.89	20240102	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
61	20240111	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	0	3	0.00	6682068	9581	23.35	697	703	697	913	493	703	697.43	0.66	0	-698	726	714	707	695	688	711	692	134	210	500	420	1	1	26717799	188	-6.11	0.48	12	0.04	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	721	-2.50	20240103	687	2.33	20240102	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		175808	N	N	0	N	00	N
62	20240110	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	-3	5	-0.42	29010963	41040	116.87	706	719	700	917	495	706	706.89	0.67	0	-3956	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	188	-6.11	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	721	-2.50	20240103	687	2.33	20240102	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
63	20240110	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-4	5	-0.57	28898503	40880	116.41	706	719	700	917	495	706	706.91	0.67	0	-3893	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	188	-6.10	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
64	20240110	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-1	5	-0.14	25027276	35366	100.71	706	719	700	917	495	706	707.66	0.67	0	-3066	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
65	20240110	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	0	3	0.00	22948493	32418	92.32	706	719	700	917	495	706	707.89	0.67	0	-1606	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	189	-6.14	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
66	20240110	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	0	3	0.00	22645657	31988	91.09	706	719	700	917	495	706	707.94	0.67	0	-1479	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	189	-6.14	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
67	20240110	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	0	3	0.00	21716811	30669	87.34	706	719	700	917	495	706	708.10	0.67	0	-1475	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	189	-6.14	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
68	20240110	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	8	2	1.13	14750390	20773	59.16	706	719	706	917	495	706	710.08	0.67	0	-1525	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	191	-6.21	0.49	12	0.08	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	721	-0.97	20240103	687	3.93	20240102	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
69	20240110	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	1	2	0.14	3390915	4800	13.67	706	707	706	917	495	706	706.44	0.67	0	-320	715	710	702	697	689	713	700	134	211	500	420	1	1	26717799	189	-6.15	0.48	12	0.02	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		179760	N	N	0	N	00	N
70	20240109	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	5	2	0.71	24625090	35113	60.87	701	707	694	911	491	701	701.31	0.68	0	-3240	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
71	20240109	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	5	2	0.71	23943800	34148	59.19	701	707	694	911	491	701	701.18	0.68	0	-3250	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
72	20240109	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	4	2	0.57	22169387	31623	54.82	701	707	694	911	491	701	701.05	0.68	0	-3246	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	188	-6.13	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
73	20240109	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	4	2	0.57	21786018	31079	53.87	701	707	694	911	491	701	700.99	0.68	0	-3138	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	188	-6.13	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
74	20240109	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	4	2	0.57	21700188	30957	53.66	701	707	694	911	491	701	700.98	0.68	0	-3148	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	188	-6.13	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
75	20240109	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-7	5	-1.00	19258453	27478	47.63	701	707	694	911	491	701	700.87	0.68	0	-3061	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.10	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	721	-3.74	20240103	687	1.02	20240102	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
76	20240109	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	6	2	0.86	14056662	20054	34.76	701	707	700	911	491	701	700.94	0.68	0	-257	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	189	-6.15	0.48	12	0.08	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
77	20240109	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	3	2	0.43	7018418	10012	17.36	701	704	701	911	491	701	701.00	0.68	0	-808	727	714	707	694	687	710	690	134	210	500	420	1	1	26717799	188	-6.12	0.48	12	0.04	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	721	-2.36	20240103	687	2.47	20240102	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		182995	N	N	0	N	00	N
78	20240108	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-7	5	-0.99	40614919	57685	98.43	708	720	700	920	496	708	704.05	0.69	0	-1314	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	187	-6.10	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	721	-2.77	20240103	687	2.04	20240102	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
79	20240108	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-7	5	-0.99	38654052	54888	93.66	708	720	700	920	496	708	704.21	0.69	0	-1153	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	187	-6.10	0.48	12	0.21	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	721	-2.77	20240103	687	2.04	20240102	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
80	20240108	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-6	5	-0.85	35380334	50220	85.69	708	720	700	920	496	708	704.48	0.69	0	-1137	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	188	-6.10	0.48	12	0.19	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
81	20240108	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-6	5	-0.85	33785411	47948	81.82	708	720	700	920	496	708	704.60	0.69	0	328	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	188	-6.10	0.48	12	0.18	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
82	20240108	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-6	5	-0.85	28031949	39745	67.82	708	720	700	920	496	708	705.27	0.69	0	394	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	188	-6.10	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
83	20240108	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-6	5	-0.85	27218374	38586	65.84	708	720	700	920	496	708	705.37	0.69	0	436	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	188	-6.10	0.48	12	0.14	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
84	20240108	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-6	5	-0.85	23675459	33528	57.21	708	720	700	920	496	708	706.12	0.69	0	630	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	188	-6.10	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	721	-2.64	20240103	687	2.18	20240102	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
85	20240108	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	12	2	1.69	13794979	19484	33.25	708	720	708	920	496	708	708.02	0.69	0	963	728	717	704	693	680	723	699	134	212	500	420	1	1	26717799	192	-6.26	0.49	12	0.07	-115.00	1464.00	1549	20230503	-53.52	558	20230317	29.03	721	-0.14	20240103	687	4.80	20240102	1549	-53.52	20230503	558	29.03	20230317	0.00	N	044180	500	133 억		184309	N	N	0	N	00	N
86	20240105	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	2	2	0.28	41306910	58605	201.16	706	715	691	917	495	706	704.84	0.70	0	-3279	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	189	-6.16	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	721	-1.80	20240103	687	3.06	20240102	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
87	20240105	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	6	2	0.85	40311894	57202	196.35	706	715	691	917	495	706	704.73	0.70	0	-3254	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	190	-6.19	0.49	12	0.21	-115.00	1464.00	1549	20230503	-54.03	558	20230317	27.60	721	-1.25	20240103	687	3.64	20240102	1549	-54.03	20230503	558	27.60	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
88	20240105	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	6	2	0.85	39220014	55670	191.09	706	713	691	917	495	706	704.51	0.70	0	-3027	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	190	-6.19	0.49	12	0.21	-115.00	1464.00	1549	20230503	-54.03	558	20230317	27.60	721	-1.25	20240103	687	3.64	20240102	1549	-54.03	20230503	558	27.60	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
89	20240105	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-1	5	-0.14	29949962	42542	146.03	706	710	691	917	495	706	704.01	0.70	0	-2988	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.16	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
90	20240105	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	1	2	0.14	28471411	40438	138.80	706	710	691	917	495	706	704.08	0.70	0	-2930	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	189	-6.15	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
91	20240105	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-1	5	-0.14	19845071	28198	96.79	706	710	691	917	495	706	703.78	0.70	0	-2317	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
92	20240105	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	1	2	0.14	15465646	21992	75.49	706	710	691	917	495	706	703.24	0.70	0	-938	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	189	-6.15	0.48	12	0.08	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
93	20240105	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-1	5	-0.14	8236914	11701	40.16	706	706	691	917	495	706	703.95	0.70	0	52	716	710	707	701	698	709	700	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.04	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		186939	N	N	0	N	00	N
94	20240104	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-1	5	-0.14	20622100	29129	16.48	707	713	704	919	495	707	707.96	0.71	0	-4661	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.14	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
95	20240104	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	0	3	0.00	19974653	28212	15.96	707	713	704	919	495	707	708.02	0.71	0	-4685	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.15	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
96	20240104	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-1	5	-0.14	18823430	26584	15.04	707	713	704	919	495	707	708.07	0.71	0	-4107	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.14	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	721	-2.08	20240103	687	2.77	20240102	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
97	20240104	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	0	3	0.00	18035529	25468	14.41	707	713	704	919	495	707	708.16	0.71	0	-4105	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.15	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
98	20240104	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	1	2	0.14	17638342	24905	14.09	707	713	704	919	495	707	708.22	0.71	0	-4104	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.09	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	721	-1.80	20240103	687	3.06	20240102	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
99	20240104	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	2	2	0.28	17437127	24621	13.93	707	713	704	919	495	707	708.22	0.71	0	-3954	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.09	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	721	-1.66	20240103	687	3.20	20240102	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
100	20240104	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	4	2	0.57	16252518	22953	12.99	707	713	704	919	495	707	708.08	0.71	0	-3550	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	190	-6.18	0.49	12	0.09	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	721	-1.39	20240103	687	3.49	20240102	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
101	20240104	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-2	5	-0.28	11117350	15730	8.90	707	707	704	919	495	707	706.76	0.71	0	-3008	730	718	709	697	688	724	703	134	212	500	420	1	1	26717799	188	-6.13	0.48	12	0.06	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	721	-2.22	20240103	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		188711	N	N	0	N	00	N
102	20240103	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	2	2	0.28	125258205	176719	108.93	705	721	700	916	494	705	708.81	0.69	0	-757	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	189	-6.15	0.48	12	0.66	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	721	-1.94	20240103	687	2.91	20240102	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
103	20240103	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	14	2	1.99	124756729	176010	108.49	705	721	700	916	494	705	708.81	0.69	0	-743	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	192	-6.25	0.49	12	0.66	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	721	-0.28	20240103	687	4.66	20240102	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
104	20240103	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	10	2	1.42	115327002	162821	100.36	705	721	700	916	494	705	708.31	0.69	0	-1906	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	191	-6.22	0.49	12	0.61	-115.00	1464.00	1549	20230503	-53.84	558	20230317	28.14	721	-0.83	20240103	687	4.08	20240102	1549	-53.84	20230503	558	28.14	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
105	20240103	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	9	2	1.28	96973867	137225	84.58	705	715	700	916	494	705	706.68	0.69	0	-4994	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	191	-6.21	0.49	12	0.51	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	715	-0.14	20240103	687	3.93	20240102	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
106	20240103	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	9	2	1.28	92401713	130812	80.63	705	715	700	916	494	705	706.37	0.69	0	-5485	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	191	-6.21	0.49	12	0.49	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	715	-0.14	20240103	687	3.93	20240102	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
107	20240103	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	5	2	0.71	91080480	128954	79.48	705	715	700	916	494	705	706.31	0.69	0	-5396	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.48	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	715	-0.70	20240103	687	3.35	20240102	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
108	20240103	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	5	2	0.71	72213244	102392	63.11	705	710	700	916	494	705	705.26	0.69	0	-5216	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.38	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	712	-0.28	20240102	687	3.35	20240102	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
109	20240103	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	0	3	0.00	24644545	34973	21.56	705	705	701	916	494	705	704.67	0.69	0	-6091	726	715	701	690	676	708	683	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	712	-0.98	20240102	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		184916	N	N	0	N	00	N
110	20240102	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-3	5	-0.42	112999730	162238	167.57	708	712	687	920	496	708	696.51	0.69	0	-1604	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	188	-6.13	0.48	12	0.61	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	712	-0.98	20240102	687	2.62	20240102	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
111	20240102	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-4	5	-0.56	109615207	157435	162.61	708	712	687	920	496	708	696.26	0.69	0	-1142	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	188	-6.12	0.48	12	0.59	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	712	-1.12	20240102	687	2.47	20240102	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
112	20240102	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	-15	5	-2.12	102110908	146714	151.54	708	712	687	920	496	708	695.99	0.69	0	125	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	185	-6.03	0.47	12	0.55	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	712	-2.67	20240102	687	0.87	20240102	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
113	20240102	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-20	5	-2.82	95640550	137355	141.87	708	712	687	920	496	708	696.30	0.69	0	-600	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	184	-5.98	0.47	12	0.51	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	712	-3.37	20240102	687	0.15	20240102	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
114	20240102	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-21	5	-2.97	72311972	103529	106.93	708	712	687	920	496	708	698.47	0.69	0	-1179	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	184	-5.97	0.47	12	0.39	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	712	-3.51	20240102	687	0.00	20240102	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
115	20240102	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-12	5	-1.69	45121847	64204	66.31	708	712	695	920	496	708	702.79	0.69	0	-1267	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	186	-6.05	0.48	12	0.24	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	712	-2.25	20240102	695	0.14	20240102	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
116	20240102	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	1	2	0.14	18978339	26788	27.67	708	712	708	920	496	708	708.46	0.69	0	-1636	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	712	-0.42	20240102	708	0.14	20240102	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N
117	20240102	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	0	3	0.00	0	0	0.00	0	0	0	920	496	708	0.00	0.69	0	0	724	716	708	700	692	712	696	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.00	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	0	0.00	0	0	0.00	0	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		185164	N	N	0	N	00	N