KissMeData/044180/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	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	640	-9	5	-1.39	55259003	85029	250.58	648	662	640	843	455	649	649.97	0.36	0	-7939	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	171	-5.57	0.44	12	0.32	-115.00	1464.00	1549	20230503	-58.68	558	20230317	14.70	721	-11.23	20240103	605	5.79	20240226	1549	-58.68	20230503	558	14.70	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
3	20240229	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	644	-5	5	-0.77	52921910	81384	239.84	648	662	640	843	455	649	650.27	0.36	0	-7436	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	172	-5.60	0.44	12	0.30	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	721	-10.68	20240103	605	6.45	20240226	1549	-58.42	20230503	558	15.41	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
4	20240229	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	649	0	3	0.00	41587786	63791	187.99	648	662	642	843	455	649	651.94	0.36	0	-7332	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	173	-5.64	0.44	12	0.24	-115.00	1464.00	1549	20230503	-58.10	558	20230317	16.31	721	-9.99	20240103	605	7.27	20240226	1549	-58.10	20230503	558	16.31	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
5	20240229	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	658	9	2	1.39	40333189	61854	182.28	648	662	642	843	455	649	652.07	0.36	0	-7374	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	176	-5.72	0.45	12	0.23	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	721	-8.74	20240103	605	8.76	20240226	1549	-57.52	20230503	558	17.92	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
6	20240229	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	657	8	2	1.23	36745471	56368	166.12	648	662	642	843	455	649	651.89	0.36	0	-7519	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	176	-5.71	0.45	12	0.21	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	721	-8.88	20240103	605	8.60	20240226	1549	-57.59	20230503	558	17.74	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
7	20240229	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	7	2	1.08	30366108	46636	137.44	648	662	642	843	455	649	651.13	0.36	0	-7325	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	175	-5.70	0.45	12	0.17	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	605	8.43	20240226	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
8	20240229	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	655	6	2	0.92	22067024	33982	100.14	648	662	642	843	455	649	649.37	0.36	0	-2663	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	175	-5.70	0.45	12	0.13	-115.00	1464.00	1549	20230503	-57.71	558	20230317	17.38	721	-9.15	20240103	605	8.26	20240226	1549	-57.71	20230503	558	17.38	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
9	20240229	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	642	-7	5	-1.08	2699695	4175	12.30	648	648	642	843	455	649	646.63	0.36	0	-385	655	652	646	643	637	653	644	134	194	500	380	1	1	26717799	172	-5.58	0.44	12	0.02	-115.00	1464.00	1549	20230503	-58.55	558	20230317	15.05	721	-10.96	20240103	605	6.12	20240226	1549	-58.55	20230503	558	15.05	20230317	0.00	N	044180	500	133 억		95188	N	N	0	N	00	N
10	20240228	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	649	4	2	0.62	21882940	33930	32.40	645	649	640	838	452	645	644.94	0.37	0	-5463	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	173	-5.64	0.44	12	0.13	-115.00	1464.00	1549	20230503	-58.10	558	20230317	16.31	721	-9.99	20240103	605	7.27	20240226	1549	-58.10	20230503	558	16.31	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
11	20240228	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	3	2	0.47	18487900	28691	27.40	645	648	640	838	452	645	644.38	0.37	0	-4059	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	173	-5.63	0.44	12	0.11	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	605	7.11	20240226	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
12	20240228	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	2	2	0.31	17938122	27841	26.59	645	648	640	838	452	645	644.30	0.37	0	-3658	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	173	-5.63	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	605	6.94	20240226	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
13	20240228	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	1	2	0.16	16864428	26174	24.99	645	648	640	838	452	645	644.32	0.37	0	-2384	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	173	-5.62	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	605	6.78	20240226	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
14	20240228	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	2	2	0.31	15613966	24236	23.14	645	648	640	838	452	645	644.24	0.37	0	-1337	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	173	-5.63	0.44	12	0.09	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	605	6.94	20240226	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
15	20240228	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	0	3	0.00	14394920	22347	21.34	645	646	640	838	452	645	644.15	0.37	0	-1219	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	172	-5.61	0.44	12	0.08	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	721	-10.54	20240103	605	6.61	20240226	1549	-58.36	20230503	558	15.59	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
16	20240228	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	0	3	0.00	4799083	7448	7.11	645	645	640	838	452	645	644.34	0.37	0	-213	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	172	-5.61	0.44	12	0.03	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	721	-10.54	20240103	605	6.61	20240226	1549	-58.36	20230503	558	15.59	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
17	20240228	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	-4	5	-0.62	2356590	3658	3.49	645	645	640	838	452	645	644.21	0.37	0	-106	657	650	645	638	633	648	636	134	193	500	380	1	1	26717799	171	-5.57	0.44	12	0.01	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	605	5.95	20240226	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		99041	N	N	0	N	00	N
18	20240227	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	-10	5	-1.53	67831847	104638	22.54	650	652	640	851	459	655	648.25	0.39	0	-5107	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	172	-5.61	0.44	12	0.39	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	721	-10.54	20240103	605	6.61	20240226	1549	-58.36	20230503	558	15.59	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
19	20240227	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	-9	5	-1.37	67416558	103995	22.40	650	652	640	851	459	655	648.27	0.39	0	-5126	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	173	-5.62	0.44	12	0.39	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	605	6.78	20240226	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
20	20240227	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	651	-4	5	-0.61	65630064	101228	21.80	650	652	640	851	459	655	648.34	0.39	0	-5435	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	174	-5.66	0.44	12	0.38	-115.00	1464.00	1549	20230503	-57.97	558	20230317	16.67	721	-9.71	20240103	605	7.60	20240226	1549	-57.97	20230503	558	16.67	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
21	20240227	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	-8	5	-1.22	45747968	70602	15.21	650	650	640	851	459	655	647.97	0.39	0	-4435	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	173	-5.63	0.44	12	0.26	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	605	6.94	20240226	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
22	20240227	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	-7	5	-1.07	42202257	65122	14.03	650	650	640	851	459	655	648.05	0.39	0	-4378	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	173	-5.63	0.44	12	0.24	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	605	7.11	20240226	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
23	20240227	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	-7	5	-1.07	38470558	59372	12.79	650	650	640	851	459	655	647.96	0.39	0	-2882	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	173	-5.63	0.44	12	0.22	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	605	7.11	20240226	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
24	20240227	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	-10	5	-1.53	31311700	48341	10.41	650	650	640	851	459	655	647.73	0.39	0	-2927	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	172	-5.61	0.44	12	0.18	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	721	-10.54	20240103	605	6.61	20240226	1549	-58.36	20230503	558	15.59	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
25	20240227	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	-9	5	-1.37	23455486	36179	7.79	650	650	640	851	459	655	648.32	0.39	0	-2601	695	675	640	620	585	685	630	134	196	500	390	1	1	26717799	173	-5.62	0.44	12	0.14	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	605	6.78	20240226	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		103185	N	N	0	N	00	N
26	20240226	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	655	47	2	7.73	288812775	460381	161.58	608	660	605	790	426	608	627.34	0.34	0	12632	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	175	-5.70	0.45	12	1.72	-115.00	1464.00	1549	20230503	-57.71	558	20230317	17.38	721	-9.15	20240103	605	8.26	20240226	1549	-57.71	20230503	558	17.38	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
27	20240226	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	38	2	6.25	264983104	423976	148.81	608	660	605	790	426	608	625.00	0.34	0	10884	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	173	-5.62	0.44	12	1.59	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	605	6.78	20240226	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
28	20240226	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	622	14	2	2.30	210704982	338097	118.67	608	660	605	790	426	608	623.22	0.34	0	11909	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	166	-5.41	0.42	12	1.27	-115.00	1464.00	1549	20230503	-59.85	558	20230317	11.47	721	-13.73	20240103	605	2.81	20240226	1549	-59.85	20230503	558	11.47	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
29	20240226	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	632	24	2	3.95	206356889	331217	116.25	608	660	605	790	426	608	623.04	0.34	0	12268	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	169	-5.50	0.43	12	1.24	-115.00	1464.00	1549	20230503	-59.20	558	20230317	13.26	721	-12.34	20240103	605	4.46	20240226	1549	-59.20	20230503	558	13.26	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
30	20240226	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	642	34	2	5.59	194658828	312692	109.75	608	660	605	790	426	608	622.54	0.34	0	6990	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	172	-5.58	0.44	12	1.17	-115.00	1464.00	1549	20230503	-58.55	558	20230317	15.05	721	-10.96	20240103	605	6.12	20240226	1549	-58.55	20230503	558	15.05	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
31	20240226	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	614	6	2	0.99	69582571	114152	40.07	608	617	605	790	426	608	609.56	0.34	0	5346	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	164	-5.34	0.42	12	0.43	-115.00	1464.00	1549	20230503	-60.36	558	20230317	10.04	721	-14.84	20240103	605	1.49	20240226	1549	-60.36	20230503	558	10.04	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
32	20240226	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	9	2	1.48	46662482	76418	26.82	608	617	605	790	426	608	610.63	0.34	0	2064	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	165	-5.37	0.42	12	0.29	-115.00	1464.00	1549	20230503	-60.17	558	20230317	10.57	721	-14.42	20240103	605	1.98	20240226	1549	-60.17	20230503	558	10.57	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
33	20240226	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	614	6	2	0.99	19301044	31797	11.16	608	614	605	790	426	608	607.00	0.34	0	2861	669	638	623	592	577	631	585	134	182	500	360	1	1	26717799	164	-5.34	0.42	12	0.12	-115.00	1464.00	1549	20230503	-60.36	558	20230317	10.04	721	-14.84	20240103	605	1.49	20240226	1549	-60.36	20230503	558	10.04	20230317	0.00	N	044180	500	133 억		90553	N	N	0	N	00	N
34	20240223	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	608	-32	5	-5.00	177529748	284128	437.87	642	654	608	832	448	640	624.83	0.34	0	-2593	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	162	-5.29	0.42	12	1.06	-115.00	1464.00	1549	20230503	-60.75	558	20230317	8.96	721	-15.67	20240103	608	0.00	20240223	1549	-60.75	20230503	558	8.96	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
35	20240223	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	620	-20	5	-3.12	164792348	263380	405.90	642	654	610	832	448	640	625.68	0.34	0	-2281	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	166	-5.39	0.42	12	0.99	-115.00	1464.00	1549	20230503	-59.97	558	20230317	11.11	721	-14.01	20240103	610	1.64	20240223	1549	-59.97	20230503	558	11.11	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
36	20240223	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	619	-21	5	-3.28	154501829	246724	380.23	642	654	610	832	448	640	626.21	0.34	0	1853	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	165	-5.38	0.42	12	0.92	-115.00	1464.00	1549	20230503	-60.04	558	20230317	10.93	721	-14.15	20240103	610	1.48	20240223	1549	-60.04	20230503	558	10.93	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
37	20240223	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	613	-27	5	-4.22	151597737	242014	372.97	642	654	610	832	448	640	626.40	0.34	0	2531	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	164	-5.33	0.42	12	0.91	-115.00	1464.00	1549	20230503	-60.43	558	20230317	9.86	721	-14.98	20240103	610	0.49	20240223	1549	-60.43	20230503	558	9.86	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
38	20240223	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	622	-18	5	-2.81	138112006	220102	339.20	642	654	610	832	448	640	627.49	0.34	0	3987	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	166	-5.41	0.42	12	0.82	-115.00	1464.00	1549	20230503	-59.85	558	20230317	11.47	721	-13.73	20240103	610	1.97	20240223	1549	-59.85	20230503	558	11.47	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
39	20240223	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-14	5	-2.19	117268711	186463	287.36	642	654	610	832	448	640	628.91	0.34	0	4192	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	167	-5.44	0.43	12	0.70	-115.00	1464.00	1549	20230503	-59.59	558	20230317	12.19	721	-13.18	20240103	610	2.62	20240223	1549	-59.59	20230503	558	12.19	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
40	20240223	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	618	-22	5	-3.44	78956072	125923	194.06	642	654	610	832	448	640	627.02	0.34	0	5322	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	165	-5.37	0.42	12	0.47	-115.00	1464.00	1549	20230503	-60.10	558	20230317	10.75	721	-14.29	20240103	610	1.31	20240223	1549	-60.10	20230503	558	10.75	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
41	20240223	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	650	10	2	1.56	5408126	8379	12.91	642	650	641	832	448	640	645.44	0.34	0	-142	649	644	642	637	635	643	636	134	192	500	380	1	1	26717799	174	-5.65	0.44	12	0.03	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	721	-9.85	20240103	620	4.84	20240131	1549	-58.04	20230503	558	16.49	20230317	0.00	N	044180	500	133 억		91277	N	N	0	N	00	N
42	20240222	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	640	-3	5	-0.47	41551853	64522	35.79	642	647	640	835	451	643	644.01	0.36	0	-5524	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.24	-115.00	1464.00	1549	20230503	-58.68	558	20230317	14.70	721	-11.23	20240103	620	3.23	20240131	1549	-58.68	20230503	558	14.70	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
43	20240222	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	643	0	3	0.00	40172098	62368	34.60	642	647	640	835	451	643	644.11	0.36	0	-5013	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	172	-5.59	0.44	12	0.23	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	721	-10.82	20240103	620	3.71	20240131	1549	-58.49	20230503	558	15.23	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
44	20240222	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	644	1	2	0.16	36890278	57260	31.76	642	647	641	835	451	643	644.26	0.36	0	-3556	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	172	-5.60	0.44	12	0.21	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	721	-10.68	20240103	620	3.87	20240131	1549	-58.42	20230503	558	15.41	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
45	20240222	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	3	2	0.47	35182507	54610	30.29	642	647	641	835	451	643	644.25	0.36	0	-2708	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	173	-5.62	0.44	12	0.20	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	620	4.19	20240131	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
46	20240222	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	3	2	0.47	30122185	46743	25.93	642	647	642	835	451	643	644.42	0.36	0	-2482	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	173	-5.62	0.44	12	0.17	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	721	-10.40	20240103	620	4.19	20240131	1549	-58.30	20230503	558	15.77	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
47	20240222	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	2	2	0.31	27299806	42365	23.50	642	647	642	835	451	643	644.40	0.36	0	-2102	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	172	-5.61	0.44	12	0.16	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	721	-10.54	20240103	620	4.03	20240131	1549	-58.36	20230503	558	15.59	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
48	20240222	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	644	1	2	0.16	16758608	26028	14.44	642	647	642	835	451	643	643.87	0.36	0	-1256	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	172	-5.60	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	721	-10.68	20240103	620	3.87	20240131	1549	-58.42	20230503	558	15.41	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
49	20240222	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	644	1	2	0.16	3172769	4942	2.74	642	644	642	835	451	643	642.00	0.36	0	-223	666	654	642	630	618	648	624	134	192	500	380	1	1	26717799	172	-5.60	0.44	12	0.02	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	721	-10.68	20240103	620	3.87	20240131	1549	-58.42	20230503	558	15.41	20230317	0.00	N	044180	500	133 억		96801	N	N	0	N	00	N
50	20240221	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	643	-5	5	-0.77	115460720	179493	123.05	648	654	630	842	454	648	643.26	0.38	0	-4993	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	172	-5.59	0.44	12	0.67	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	721	-10.82	20240103	620	3.71	20240131	1549	-58.49	20230503	558	15.23	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
51	20240221	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	0	3	0.00	114690449	178297	122.23	648	654	630	842	454	648	643.26	0.38	0	-4993	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	173	-5.63	0.44	12	0.67	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	620	4.52	20240131	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
52	20240221	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	-1	5	-0.15	86789424	135109	92.62	648	654	630	842	454	648	642.37	0.38	0	-3497	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	173	-5.63	0.44	12	0.51	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	620	4.35	20240131	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
53	20240221	130436	57	100.00	KOSDAQ		건설	N	N	N	N		N	642	-6	5	-0.93	82862165	128994	88.43	648	654	630	842	454	648	642.37	0.38	0	-3497	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	172	-5.58	0.44	12	0.48	-115.00	1464.00	1549	20230503	-58.55	558	20230317	15.05	721	-10.96	20240103	620	3.55	20240131	1549	-58.55	20230503	558	15.05	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
54	20240221	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	643	-5	5	-0.77	81025382	126128	86.46	648	654	630	842	454	648	642.41	0.38	0	-3499	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	172	-5.59	0.44	12	0.47	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	721	-10.82	20240103	620	3.71	20240131	1549	-58.49	20230503	558	15.23	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
55	20240221	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	643	-5	5	-0.77	52281884	81670	55.99	648	654	630	842	454	648	640.16	0.38	0	-1164	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	172	-5.59	0.44	12	0.31	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	721	-10.82	20240103	620	3.71	20240131	1549	-58.49	20230503	558	15.23	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
56	20240221	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	-1	5	-0.15	18884292	29156	19.99	648	654	643	842	454	648	647.70	0.38	0	-11	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	173	-5.63	0.44	12	0.11	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	620	4.35	20240131	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
57	20240221	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	649	1	2	0.15	11352983	17520	12.01	648	654	648	842	454	648	648.00	0.38	0	-2070	667	657	649	639	631	653	635	134	194	500	380	1	1	26717799	173	-5.64	0.44	12	0.07	-115.00	1464.00	1549	20230503	-58.10	558	20230317	16.31	721	-9.99	20240103	620	4.68	20240131	1549	-58.10	20230503	558	16.31	20230317	0.00	N	044180	500	133 억		101889	N	N	0	N	00	N
58	20240220	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	-5	5	-0.77	94586922	145871	202.61	653	659	641	848	458	653	648.43	0.39	0	-9741	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	173	-5.63	0.44	12	0.55	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	620	4.52	20240131	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
59	20240220	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	653	0	3	0.00	94210396	145290	201.80	653	659	641	848	458	653	648.43	0.39	0	-9747	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	174	-5.68	0.45	12	0.54	-115.00	1464.00	1549	20230503	-57.84	558	20230317	17.03	721	-9.43	20240103	620	5.32	20240131	1549	-57.84	20230503	558	17.03	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
60	20240220	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	643	-10	5	-1.53	45829865	70656	98.14	653	659	642	848	458	653	648.63	0.39	0	-3666	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	172	-5.59	0.44	12	0.26	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	721	-10.82	20240103	620	3.71	20240131	1549	-58.49	20230503	558	15.23	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
61	20240220	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	-6	5	-0.92	42115351	64907	90.15	653	659	642	848	458	653	648.86	0.39	0	-3307	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	173	-5.63	0.44	12	0.24	-115.00	1464.00	1549	20230503	-58.23	558	20230317	15.95	721	-10.26	20240103	620	4.35	20240131	1549	-58.23	20230503	558	15.95	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
62	20240220	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	652	-1	5	-0.15	28351331	43602	60.56	653	659	647	848	458	653	650.23	0.39	0	-1683	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	174	-5.67	0.45	12	0.16	-115.00	1464.00	1549	20230503	-57.91	558	20230317	16.85	721	-9.57	20240103	620	5.16	20240131	1549	-57.91	20230503	558	16.85	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
63	20240220	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	651	-2	5	-0.31	26118246	40155	55.77	653	659	649	848	458	653	650.44	0.39	0	-1140	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	174	-5.66	0.44	12	0.15	-115.00	1464.00	1549	20230503	-57.97	558	20230317	16.67	721	-9.71	20240103	620	5.00	20240131	1549	-57.97	20230503	558	16.67	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
64	20240220	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	1	2	0.15	18443409	28346	39.37	653	659	649	848	458	653	650.65	0.39	0	641	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	175	-5.69	0.45	12	0.11	-115.00	1464.00	1549	20230503	-57.78	558	20230317	17.20	721	-9.29	20240103	620	5.48	20240131	1549	-57.78	20230503	558	17.20	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
65	20240220	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	651	-2	5	-0.31	4677522	7174	9.96	653	653	649	848	458	653	652.01	0.39	0	54	673	663	655	645	637	668	650	134	195	500	390	1	1	26717799	174	-5.66	0.44	12	0.03	-115.00	1464.00	1549	20230503	-57.97	558	20230317	16.67	721	-9.71	20240103	620	5.00	20240131	1549	-57.97	20230503	558	16.67	20230317	0.00	N	044180	500	133 억		103861	N	N	0	N	00	N
66	20240219	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	653	0	3	0.00	47170860	71969	53.65	647	665	647	848	458	653	655.43	0.37	0	4561	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	174	-5.68	0.45	12	0.27	-115.00	1464.00	1549	20230503	-57.84	558	20230317	17.03	721	-9.43	20240103	620	5.32	20240131	1549	-57.84	20230503	558	17.03	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
67	20240219	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	3	2	0.46	45115812	68832	51.31	647	665	647	848	458	653	655.45	0.37	0	4262	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	175	-5.70	0.45	12	0.26	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
68	20240219	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	3	2	0.46	39243741	59863	44.62	647	665	647	848	458	653	655.56	0.37	0	4143	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	175	-5.70	0.45	12	0.22	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
69	20240219	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	655	2	2	0.31	38302868	58427	43.55	647	665	647	848	458	653	655.57	0.37	0	4143	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	175	-5.70	0.45	12	0.22	-115.00	1464.00	1549	20230503	-57.71	558	20230317	17.38	721	-9.15	20240103	620	5.65	20240131	1549	-57.71	20230503	558	17.38	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
70	20240219	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	658	5	2	0.77	35692901	54451	40.59	647	665	647	848	458	653	655.50	0.37	0	3791	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	176	-5.72	0.45	12	0.20	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	721	-8.74	20240103	620	6.13	20240131	1549	-57.52	20230503	558	17.92	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
71	20240219	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	3	2	0.46	32401132	49445	36.86	647	665	647	848	458	653	655.30	0.37	0	3780	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	175	-5.70	0.45	12	0.19	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
72	20240219	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	658	5	2	0.77	18539519	28354	21.14	647	665	647	848	458	653	653.86	0.37	0	2940	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	176	-5.72	0.45	12	0.11	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	721	-8.74	20240103	620	6.13	20240131	1549	-57.52	20230503	558	17.92	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
73	20240219	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	665	12	2	1.84	5561550	8591	6.40	647	665	647	848	458	653	647.37	0.37	0	97	677	665	656	644	635	671	650	134	195	500	390	1	1	26717799	178	-5.78	0.45	12	0.03	-115.00	1464.00	1549	20230503	-57.07	558	20230317	19.18	721	-7.77	20240103	620	7.26	20240131	1549	-57.07	20230503	558	19.18	20230317	0.00	N	044180	500	133 억		99284	N	N	0	N	00	N
74	20240216	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	653	5	2	0.77	88045667	133501	125.42	648	668	647	842	454	648	659.51	0.39	0	-5909	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	174	-5.68	0.45	12	0.50	-115.00	1464.00	1549	20230503	-57.84	558	20230317	17.03	721	-9.43	20240103	620	5.32	20240131	1549	-57.84	20230503	558	17.03	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
75	20240216	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	8	2	1.23	87165113	132154	124.15	648	668	647	842	454	648	659.57	0.39	0	-6312	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	175	-5.70	0.45	12	0.49	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
76	20240216	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	660	12	2	1.85	85188315	129140	121.32	648	668	647	842	454	648	659.66	0.39	0	-6753	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	176	-5.74	0.45	12	0.48	-115.00	1464.00	1549	20230503	-57.39	558	20230317	18.28	721	-8.46	20240103	620	6.45	20240131	1549	-57.39	20230503	558	18.28	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
77	20240216	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	8	2	1.23	81756419	123921	116.42	648	668	647	842	454	648	659.75	0.39	0	-7146	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	175	-5.70	0.45	12	0.46	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
78	20240216	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	8	2	1.23	77280616	117100	110.01	648	668	647	842	454	648	659.95	0.39	0	-8474	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	175	-5.70	0.45	12	0.44	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	721	-9.02	20240103	620	5.81	20240131	1549	-57.65	20230503	558	17.56	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
79	20240216	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	662	14	2	2.16	71777444	108775	102.19	648	668	647	842	454	648	659.87	0.39	0	-9229	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	177	-5.76	0.45	12	0.41	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	721	-8.18	20240103	620	6.77	20240131	1549	-57.26	20230503	558	18.64	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
80	20240216	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	663	15	2	2.31	43946299	66612	62.58	648	668	647	842	454	648	659.74	0.39	0	-13138	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	177	-5.77	0.45	12	0.25	-115.00	1464.00	1549	20230503	-57.20	558	20230317	18.82	721	-8.04	20240103	620	6.94	20240131	1549	-57.20	20230503	558	18.82	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
81	20240216	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	653	5	2	0.77	9776824	15088	14.17	648	654	647	842	454	648	647.99	0.39	0	19	675	661	652	638	629	657	634	134	194	500	380	1	1	26717799	174	-5.68	0.45	12	0.06	-115.00	1464.00	1549	20230503	-57.84	558	20230317	17.03	721	-9.43	20240103	620	5.32	20240131	1549	-57.84	20230503	558	17.03	20230317	0.00	N	044180	500	133 억		105193	N	N	0	N	00	N
82	20240215	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	-6	5	-0.92	69872662	106406	134.82	654	666	643	850	458	654	656.66	0.39	0	-17	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	173	-5.63	0.44	12	0.40	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	620	4.52	20240131	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
83	20240215	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	650	-4	5	-0.61	68760042	104695	132.65	654	666	643	850	458	654	656.77	0.39	0	-127	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	174	-5.65	0.44	12	0.39	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	721	-9.85	20240103	620	4.84	20240131	1549	-58.04	20230503	558	16.49	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
84	20240215	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	0	3	0.00	65962072	100406	127.22	654	666	643	850	458	654	656.95	0.39	0	2167	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	175	-5.69	0.45	12	0.38	-115.00	1464.00	1549	20230503	-57.78	558	20230317	17.20	721	-9.29	20240103	620	5.48	20240131	1549	-57.78	20230503	558	17.20	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
85	20240215	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	662	8	2	1.22	63766818	97065	122.98	654	666	643	850	458	654	656.95	0.39	0	2856	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	177	-5.76	0.45	12	0.36	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	721	-8.18	20240103	620	6.77	20240131	1549	-57.26	20230503	558	18.64	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
86	20240215	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	657	3	2	0.46	40262309	61733	78.22	654	665	643	850	458	654	652.20	0.39	0	3817	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	176	-5.71	0.45	12	0.23	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	721	-8.88	20240103	620	5.97	20240131	1549	-57.59	20230503	558	17.74	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
87	20240215	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	648	-6	5	-0.92	16786124	25806	32.70	654	654	643	850	458	654	650.47	0.39	0	1496	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	173	-5.63	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.17	558	20230317	16.13	721	-10.12	20240103	620	4.52	20240131	1549	-58.17	20230503	558	16.13	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
88	20240215	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	650	-4	5	-0.61	15461896	23764	30.11	654	654	643	850	458	654	650.64	0.39	0	996	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	174	-5.65	0.44	12	0.09	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	721	-9.85	20240103	620	4.84	20240131	1549	-58.04	20230503	558	16.49	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
89	20240215	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	0	3	0.00	6004492	9182	11.63	654	654	650	850	458	654	653.94	0.39	0	0	672	662	648	638	624	668	644	134	196	500	390	1	1	26717799	175	-5.69	0.45	12	0.03	-115.00	1464.00	1549	20230503	-57.78	558	20230317	17.20	721	-9.29	20240103	620	5.48	20240131	1549	-57.78	20230503	558	17.20	20230317	0.00	N	044180	500	133 억		102940	N	N	0	N	00	N
90	20240214	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	15	2	2.35	50812678	78924	124.47	634	658	634	830	448	639	643.82	0.39	0	-1504	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	175	-5.69	0.45	12	0.30	-115.00	1464.00	1549	20230503	-57.78	558	20230317	17.20	721	-9.29	20240103	620	5.48	20240131	1549	-57.78	20230503	558	17.20	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
91	20240214	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	650	11	2	1.72	50162613	77926	122.90	634	658	634	830	448	639	643.72	0.39	0	-1777	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	174	-5.65	0.44	12	0.29	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	721	-9.85	20240103	620	4.84	20240131	1549	-58.04	20230503	558	16.49	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
92	20240214	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	637	-2	5	-0.31	16857229	26530	41.84	634	638	634	830	448	639	635.40	0.39	0	-2138	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	170	-5.54	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.88	558	20230317	14.16	721	-11.65	20240103	620	2.74	20240131	1549	-58.88	20230503	558	14.16	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
93	20240214	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	637	-2	5	-0.31	15735558	24767	39.06	634	638	634	830	448	639	635.34	0.39	0	-2138	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	170	-5.54	0.44	12	0.09	-115.00	1464.00	1549	20230503	-58.88	558	20230317	14.16	721	-11.65	20240103	620	2.74	20240131	1549	-58.88	20230503	558	14.16	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
94	20240214	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	638	-1	5	-0.16	15618903	24584	38.77	634	638	634	830	448	639	635.33	0.39	0	-2138	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	170	-5.55	0.44	12	0.09	-115.00	1464.00	1549	20230503	-58.81	558	20230317	14.34	721	-11.51	20240103	620	2.90	20240131	1549	-58.81	20230503	558	14.34	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
95	20240214	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	638	-1	5	-0.16	13333237	20999	33.12	634	638	634	830	448	639	634.95	0.39	0	-1508	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	170	-5.55	0.44	12	0.08	-115.00	1464.00	1549	20230503	-58.81	558	20230317	14.34	721	-11.51	20240103	620	2.90	20240131	1549	-58.81	20230503	558	14.34	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
96	20240214	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	637	-2	5	-0.31	7997660	12608	19.88	634	638	634	830	448	639	634.33	0.39	0	-1255	643	640	638	635	633	640	635	134	191	500	380	1	1	26717799	170	-5.54	0.44	12	0.05	-115.00	1464.00	1549	20230503	-58.88	558	20230317	14.16	721	-11.65	20240103	620	2.74	20240131	1549	-58.88	20230503	558	14.16	20230317	0.00	N	044180	500	133 억		104058	N	N	0	N	00	N
97	20240213	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	639	-2	5	-0.31	40560259	63408	180.69	641	641	636	833	449	641	639.67	0.38	0	2565	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.56	0.44	12	0.24	-115.00	1464.00	1549	20230503	-58.75	558	20230317	14.52	721	-11.37	20240103	620	3.06	20240131	1549	-58.75	20230503	558	14.52	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
98	20240213	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	640	-1	5	-0.16	39453866	61677	175.76	641	641	636	833	449	641	639.69	0.38	0	2564	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.23	-115.00	1464.00	1549	20230503	-58.68	558	20230317	14.70	721	-11.23	20240103	620	3.23	20240131	1549	-58.68	20230503	558	14.70	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
99	20240213	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	0	3	0.00	31955333	49926	142.27	641	641	636	833	449	641	640.05	0.38	0	2243	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.19	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	620	3.39	20240131	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
100	20240213	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	0	3	0.00	27399108	42804	121.98	641	641	636	833	449	641	640.11	0.38	0	1187	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.16	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	620	3.39	20240131	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
101	20240213	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	0	3	0.00	25143522	39282	111.94	641	641	636	833	449	641	640.08	0.38	0	828	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.15	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	620	3.39	20240131	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
102	20240213	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	0	3	0.00	16939407	26483	75.47	641	641	636	833	449	641	639.63	0.38	0	823	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.10	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	620	3.39	20240131	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N
103	20240213	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	0	3	0.00	12089057	18887	53.82	641	641	636	833	449	641	640.07	0.38	0	-35	645	643	641	639	637	644	640	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.07	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	721	-11.10	20240103	620	3.39	20240131	1549	-58.62	20230503	558	14.87	20230317	0.00	N	044180	500	133 억		101111	N	N	0	N	00	N