KissMeData/046940/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	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	105	2	3.33	1469464045	449561	1196.85	3115	3360	3115	4100	2210	3155	3268.66	0.24	0	-22403	3221	3187	3161	3127	3101	3175	3115	90	945	500	2200	5	1	18074350	589	15.75	0.57	12	2.49	207.00	5745.00	3990	20230201	-18.30	2760	20231101	18.12	3360	-2.98	20240123	3070	6.19	20240117	3990	-18.30	20230201	2760	18.12	20231101	3.61	N	046940	500	90 억		43868	N	N	0	N	00	N
3	20240123	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	10	2	0.32	33628500	10665	28.39	3115	3175	3115	4100	2210	3155	3153.16	0.24	0	2013	3221	3187	3161	3127	3101	3175	3115	90	945	500	2200	5	1	18074350	572	15.29	0.55	12	0.06	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3280	-3.51	20240110	3070	3.09	20240117	3990	-20.68	20230201	2760	14.67	20231101	3.61	N	046940	500	90 억		43868	N	N	0	N	00	N
4	20240123	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	10	2	0.32	21090520	6696	17.83	3115	3175	3115	4100	2210	3155	3149.72	0.24	0	377	3221	3187	3161	3127	3101	3175	3115	90	945	500	2200	5	1	18074350	572	15.29	0.55	12	0.04	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3280	-3.51	20240110	3070	3.09	20240117	3990	-20.68	20230201	2760	14.67	20231101	3.61	N	046940	500	90 억		43868	N	N	0	N	00	N
5	20240123	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	-10	5	-0.32	782105	251	0.67	3115	3145	3115	4100	2210	3155	3115.96	0.24	0	-31	3221	3187	3161	3127	3101	3175	3115	90	945	500	2200	5	1	18074350	568	15.19	0.55	12	0.00	207.00	5745.00	3990	20230201	-21.18	2760	20231101	13.95	3280	-4.12	20240110	3070	2.44	20240117	3990	-21.18	20230201	2760	13.95	20231101	3.61	N	046940	500	90 억		43868	N	N	0	N	00	N
6	20240119	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	30	2	0.95	208103080	65334	64.76	3150	3230	3110	4095	2205	3150	3185.23	0.27	0	8556	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	575	15.36	0.55	12	0.36	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3280	-3.05	20240110	3070	3.58	20240117	3990	-20.30	20230201	2760	15.22	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
7	20240119	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	0	3	0.00	199337250	62572	62.02	3150	3230	3110	4095	2205	3150	3185.73	0.27	0	9304	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	569	15.22	0.55	12	0.35	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3280	-3.96	20240110	3070	2.61	20240117	3990	-21.05	20230201	2760	14.13	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
8	20240119	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	0	3	0.00	179488575	56282	55.79	3150	3230	3110	4095	2205	3150	3189.09	0.27	0	10828	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	569	15.22	0.55	12	0.31	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3280	-3.96	20240110	3070	2.61	20240117	3990	-21.05	20230201	2760	14.13	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
9	20240119	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	20	2	0.63	160142785	50168	49.73	3150	3230	3110	4095	2205	3150	3192.13	0.27	0	14572	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	573	15.31	0.55	12	0.28	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3280	-3.35	20240110	3070	3.26	20240117	3990	-20.55	20230201	2760	14.86	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
10	20240119	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	20	2	0.63	144888945	45363	44.97	3150	3230	3110	4095	2205	3150	3193.99	0.27	0	15029	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	573	15.31	0.55	12	0.25	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3280	-3.35	20240110	3070	3.26	20240117	3990	-20.55	20230201	2760	14.86	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
11	20240119	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	40	2	1.27	129679405	40571	40.22	3150	3230	3110	4095	2205	3150	3196.36	0.27	0	12857	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	577	15.41	0.56	12	0.22	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3280	-2.74	20240110	3070	3.91	20240117	3990	-20.05	20230201	2760	15.58	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
12	20240119	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	60	2	1.90	100913695	31547	31.27	3150	3230	3110	4095	2205	3150	3198.84	0.27	0	12729	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	580	15.51	0.56	12	0.17	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3280	-2.13	20240110	3070	4.56	20240117	3990	-19.55	20230201	2760	16.30	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
13	20240119	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	25	2	0.79	6947495	2203	2.18	3150	3175	3110	4095	2205	3150	3153.65	0.27	0	573	3233	3191	3138	3096	3043	3212	3117	90	945	500	2200	5	1	18074350	574	15.34	0.55	12	0.01	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3280	-3.20	20240110	3070	3.42	20240117	3990	-20.43	20230201	2760	15.04	20231101	3.70	N	046940	500	90 억		49327	N	N	0	N	00	N
14	20240118	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	60	2	1.94	316482360	100630	83.08	3100	3180	3085	4015	2165	3090	3146.22	0.03	0	42668	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	569	15.22	0.55	12	0.56	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3280	-3.96	20240110	3070	2.61	20240117	3990	-21.05	20230201	2760	14.13	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
15	20240118	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	70	2	2.27	310103715	98606	81.41	3100	3180	3085	4015	2165	3090	3146.12	0.03	0	41358	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	571	15.27	0.55	12	0.55	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3280	-3.66	20240110	3070	2.93	20240117	3990	-20.80	20230201	2760	14.49	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
16	20240118	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	70	2	2.27	284499685	90474	74.70	3100	3180	3085	4015	2165	3090	3145.89	0.03	0	37099	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	571	15.27	0.55	12	0.50	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3280	-3.66	20240110	3070	2.93	20240117	3990	-20.80	20230201	2760	14.49	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
17	20240118	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	80	2	2.59	244895340	77909	64.32	3100	3180	3085	4015	2165	3090	3144.88	0.03	0	36004	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	573	15.31	0.55	12	0.43	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3280	-3.35	20240110	3070	3.26	20240117	3990	-20.55	20230201	2760	14.86	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
18	20240118	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	75	2	2.43	236787595	75345	62.21	3100	3180	3085	4015	2165	3090	3144.28	0.03	0	35449	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	572	15.29	0.55	12	0.42	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3280	-3.51	20240110	3070	3.09	20240117	3990	-20.68	20230201	2760	14.67	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
19	20240118	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3155	65	2	2.10	209722295	66798	55.15	3100	3180	3085	4015	2165	3090	3141.32	0.03	0	32065	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	570	15.24	0.55	12	0.37	207.00	5745.00	3990	20230201	-20.93	2760	20231101	14.31	3280	-3.81	20240110	3070	2.77	20240117	3990	-20.93	20230201	2760	14.31	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
20	20240118	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	70	2	2.27	155820655	49745	41.07	3100	3165	3085	4015	2165	3090	3134.33	0.03	0	20245	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	571	15.27	0.55	12	0.28	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3280	-3.66	20240110	3070	2.93	20240117	3990	-20.80	20230201	2760	14.49	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
21	20240118	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-5	5	-0.16	15002625	4854	4.01	3100	3100	3085	4015	2165	3090	3091.41	0.03	0	843	3263	3176	3123	3036	2983	3150	3010	90	925	500	2160	5	1	18074350	558	14.90	0.54	12	0.03	207.00	5745.00	3990	20230201	-22.68	2760	20231101	11.78	3280	-5.95	20240110	3070	0.49	20240117	3990	-22.68	20230201	2760	11.78	20231101	3.70	N	046940	500	90 억		6258	N	N	0	N	00	N
22	20240117	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-120	5	-3.74	376499370	121077	140.74	3200	3210	3070	4170	2250	3210	3109.62	0.33	0	-53001	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	558	14.93	0.54	12	0.67	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3280	-5.79	20240110	3070	0.65	20240117	3990	-22.56	20230201	2760	11.96	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
23	20240117	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-115	5	-3.58	348727905	112086	130.29	3200	3210	3070	4170	2250	3210	3111.25	0.33	0	-51433	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	559	14.95	0.54	12	0.62	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3280	-5.64	20240110	3070	0.81	20240117	3990	-22.43	20230201	2760	12.14	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
24	20240117	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-115	5	-3.58	273575745	87685	101.92	3200	3210	3080	4170	2250	3210	3119.98	0.33	0	-43003	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	559	14.95	0.54	12	0.49	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3280	-5.64	20240110	3080	0.49	20240117	3990	-22.43	20230201	2760	12.14	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
25	20240117	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-120	5	-3.74	254223180	81414	94.64	3200	3210	3085	4170	2250	3210	3122.60	0.33	0	-41707	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	558	14.93	0.54	12	0.45	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3280	-5.79	20240110	3085	0.16	20240117	3990	-22.56	20230201	2760	11.96	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
26	20240117	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3105	-105	5	-3.27	199899925	63871	74.24	3200	3210	3100	4170	2250	3210	3129.74	0.33	0	-28769	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	561	15.00	0.54	12	0.35	207.00	5745.00	3990	20230201	-22.18	2760	20231101	12.50	3280	-5.34	20240110	3100	0.16	20240117	3990	-22.18	20230201	2760	12.50	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
27	20240117	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3125	-85	5	-2.65	140167250	44643	51.89	3200	3210	3105	4170	2250	3210	3139.74	0.33	0	-20688	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	565	15.10	0.54	12	0.25	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3280	-4.73	20240110	3100	0.81	20240116	3990	-21.68	20230201	2760	13.22	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
28	20240117	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3140	-70	5	-2.18	78935280	25016	29.08	3200	3210	3120	4170	2250	3210	3155.39	0.33	0	-13900	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	568	15.17	0.55	12	0.14	207.00	5745.00	3990	20230201	-21.30	2760	20231101	13.77	3280	-4.27	20240110	3100	1.29	20240116	3990	-21.30	20230201	2760	13.77	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
29	20240117	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	-40	5	-1.25	13243380	4140	4.81	3200	3210	3170	4170	2250	3210	3198.88	0.33	0	-1736	3296	3252	3176	3132	3056	3275	3155	90	960	500	2240	5	1	18074350	573	15.31	0.55	12	0.02	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3280	-3.35	20240110	3100	2.26	20240116	3990	-20.55	20230201	2760	14.86	20231101	3.75	N	046940	500	90 억		59253	N	N	0	N	00	N
30	20240116	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	5	2	0.16	270901825	85366	133.32	3205	3220	3100	4165	2245	3205	3173.37	0.32	0	-207	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	580	15.51	0.56	12	0.47	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3280	-2.13	20240110	3100	3.55	20240116	3990	-19.55	20230201	2760	16.30	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
31	20240116	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-5	5	-0.16	255287995	80489	125.70	3205	3220	3100	4165	2245	3205	3171.71	0.32	0	2141	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	578	15.46	0.56	12	0.45	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3280	-2.44	20240110	3100	3.23	20240116	3990	-19.80	20230201	2760	15.94	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
32	20240116	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-25	5	-0.78	208052320	65661	102.55	3205	3220	3100	4165	2245	3205	3168.58	0.32	0	1759	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	575	15.36	0.55	12	0.36	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3280	-3.05	20240110	3100	2.58	20240116	3990	-20.30	20230201	2760	15.22	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
33	20240116	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-20	5	-0.62	145020965	45893	71.67	3205	3220	3100	4165	2245	3205	3159.98	0.32	0	-3622	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	576	15.39	0.55	12	0.25	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3280	-2.90	20240110	3100	2.74	20240116	3990	-20.18	20230201	2760	15.40	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
34	20240116	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	-35	5	-1.09	139474180	44148	68.95	3205	3220	3100	4165	2245	3205	3159.24	0.32	0	-3013	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	573	15.31	0.55	12	0.24	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3280	-3.35	20240110	3100	2.26	20240116	3990	-20.55	20230201	2760	14.86	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
35	20240116	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-5	5	-0.16	128769095	40758	63.65	3205	3220	3100	4165	2245	3205	3159.36	0.32	0	-3074	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	578	15.46	0.56	12	0.23	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3280	-2.44	20240110	3100	3.23	20240116	3990	-19.80	20230201	2760	15.94	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
36	20240116	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3140	-65	5	-2.03	71720195	22703	35.46	3205	3220	3100	4165	2245	3205	3159.06	0.32	0	-2210	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	568	15.17	0.55	12	0.13	207.00	5745.00	3990	20230201	-21.30	2760	20231101	13.77	3280	-4.27	20240110	3100	1.29	20240116	3990	-21.30	20230201	2760	13.77	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
37	20240116	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	10	2	0.31	5564835	1737	2.71	3205	3215	3185	4165	2245	3205	3203.70	0.32	0	-1008	3271	3237	3216	3182	3161	3232	3177	90	960	500	2240	5	1	18074350	581	15.53	0.56	12	0.01	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.72	N	046940	500	90 억		58392	N	N	0	N	00	N
38	20240115	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	10	2	0.31	206042765	63916	81.42	3205	3250	3195	4150	2240	3195	3223.65	0.26	0	12643	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	579	15.48	0.56	12	0.35	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3280	-2.29	20240110	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
39	20240115	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	20	2	0.63	184810550	57294	72.99	3205	3250	3195	4150	2240	3195	3225.65	0.26	0	11759	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	581	15.53	0.56	12	0.32	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
40	20240115	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	25	2	0.78	168580765	52239	66.55	3205	3250	3195	4150	2240	3195	3227.11	0.26	0	12240	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	582	15.56	0.56	12	0.29	207.00	5745.00	3990	20230201	-19.30	2760	20231101	16.67	3280	-1.83	20240110	3140	2.55	20240103	3990	-19.30	20230201	2760	16.67	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
41	20240115	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	30	2	0.94	161570985	50063	63.77	3205	3250	3195	4150	2240	3195	3227.35	0.26	0	12072	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	583	15.58	0.56	12	0.28	207.00	5745.00	3990	20230201	-19.17	2760	20231101	16.85	3280	-1.68	20240110	3140	2.71	20240103	3990	-19.17	20230201	2760	16.85	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
42	20240115	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	35	2	1.10	150380980	46591	59.35	3205	3250	3195	4150	2240	3195	3227.68	0.26	0	11032	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	584	15.60	0.56	12	0.26	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3280	-1.52	20240110	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
43	20240115	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	20	2	0.63	129302860	40062	51.03	3205	3250	3195	4150	2240	3195	3227.57	0.26	0	10449	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	581	15.53	0.56	12	0.22	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
44	20240115	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	50	2	1.56	82103075	25433	32.40	3205	3250	3195	4150	2240	3195	3228.21	0.26	0	1287	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	587	15.68	0.56	12	0.14	207.00	5745.00	3990	20230201	-18.67	2760	20231101	17.57	3280	-1.07	20240110	3140	3.34	20240103	3990	-18.67	20230201	2760	17.57	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
45	20240115	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	20	2	0.63	4594290	1432	1.82	3205	3220	3205	4150	2240	3195	3208.30	0.26	0	-373	3295	3245	3205	3155	3115	3225	3135	90	955	500	2230	5	1	18074350	581	15.53	0.56	12	0.01	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.70	N	046940	500	90 억		47334	N	N	0	N	00	N
46	20240112	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	-60	5	-1.84	251256150	78497	99.24	3255	3255	3165	4230	2280	3255	3200.84	0.34	0	-15198	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	577	15.43	0.56	12	0.43	207.00	5745.00	3990	20230201	-19.92	2760	20231101	15.76	3280	-2.59	20240110	3140	1.75	20240103	3990	-19.92	20230201	2760	15.76	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
47	20240112	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	-65	5	-2.00	246246815	76926	97.26	3255	3255	3165	4230	2280	3255	3201.09	0.34	0	-15557	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	577	15.41	0.56	12	0.43	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3280	-2.74	20240110	3140	1.59	20240103	3990	-20.05	20230201	2760	15.58	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
48	20240112	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-80	5	-2.46	243841275	76169	96.30	3255	3255	3165	4230	2280	3255	3201.32	0.34	0	-15683	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	574	15.34	0.55	12	0.42	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3280	-3.20	20240110	3140	1.11	20240103	3990	-20.43	20230201	2760	15.04	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
49	20240112	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	-50	5	-1.54	194420310	60687	76.72	3255	3255	3165	4230	2280	3255	3203.66	0.34	0	-15735	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	579	15.48	0.56	12	0.34	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3280	-2.29	20240110	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
50	20240112	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-40	5	-1.23	177299820	55363	69.99	3255	3255	3165	4230	2280	3255	3202.50	0.34	0	-14635	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	581	15.53	0.56	12	0.31	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
51	20240112	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-40	5	-1.23	165254630	51604	65.24	3255	3255	3165	4230	2280	3255	3202.36	0.34	0	-15783	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	581	15.53	0.56	12	0.29	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
52	20240112	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-75	5	-2.30	83264370	25953	32.81	3255	3255	3170	4230	2280	3255	3208.28	0.34	0	-5911	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	575	15.36	0.55	12	0.14	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3280	-3.05	20240110	3140	1.27	20240103	3990	-20.30	20230201	2760	15.22	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
53	20240112	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	0	3	0.00	2482980	766	0.97	3255	3255	3235	4230	2280	3255	3241.49	0.34	0	25	3308	3281	3248	3221	3188	3295	3235	90	975	500	2270	5	1	18074350	588	15.72	0.57	12	0.00	207.00	5745.00	3990	20230201	-18.42	2760	20231101	17.93	3280	-0.76	20240110	3140	3.66	20240103	3990	-18.42	20230201	2760	17.93	20231101	3.75	N	046940	500	90 억		61735	N	N	0	N	00	N
54	20240111	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	40	2	1.24	252319375	77793	92.79	3215	3275	3215	4175	2255	3215	3243.47	0.27	0	10869	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	588	15.72	0.57	12	0.43	207.00	5745.00	3990	20230201	-18.42	2760	20231101	17.93	3280	-0.76	20240110	3140	3.66	20240103	3990	-18.42	20230201	2760	17.93	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
55	20240111	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	35	2	1.09	239314530	73793	88.02	3215	3275	3215	4175	2255	3215	3243.05	0.27	0	11228	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	587	15.70	0.57	12	0.41	207.00	5745.00	3990	20230201	-18.55	2760	20231101	17.75	3280	-0.91	20240110	3140	3.50	20240103	3990	-18.55	20230201	2760	17.75	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
56	20240111	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	20	2	0.62	223280075	68856	82.13	3215	3275	3215	4175	2255	3215	3242.71	0.27	0	11432	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	585	15.63	0.56	12	0.38	207.00	5745.00	3990	20230201	-18.92	2760	20231101	17.21	3280	-1.37	20240110	3140	3.03	20240103	3990	-18.92	20230201	2760	17.21	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
57	20240111	130500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	25	2	0.78	165983475	51107	60.96	3215	3275	3215	4175	2255	3215	3247.76	0.27	0	10944	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	586	15.65	0.56	12	0.28	207.00	5745.00	3990	20230201	-18.80	2760	20231101	17.39	3280	-1.22	20240110	3140	3.18	20240103	3990	-18.80	20230201	2760	17.39	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
58	20240111	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	40	2	1.24	151049680	46507	55.47	3215	3275	3215	4175	2255	3215	3247.89	0.27	0	10863	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	588	15.72	0.57	12	0.26	207.00	5745.00	3990	20230201	-18.42	2760	20231101	17.93	3280	-0.76	20240110	3140	3.66	20240103	3990	-18.42	20230201	2760	17.93	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
59	20240111	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	35	2	1.09	88274805	27246	32.50	3215	3255	3215	4175	2255	3215	3239.92	0.27	0	12554	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	587	15.70	0.57	12	0.15	207.00	5745.00	3990	20230201	-18.55	2760	20231101	17.75	3280	-0.91	20240110	3140	3.50	20240103	3990	-18.55	20230201	2760	17.75	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
60	20240111	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	40	2	1.24	55750775	17232	20.55	3215	3255	3215	4175	2255	3215	3235.30	0.27	0	7256	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	588	15.72	0.57	12	0.10	207.00	5745.00	3990	20230201	-18.42	2760	20231101	17.93	3280	-0.76	20240110	3140	3.66	20240103	3990	-18.42	20230201	2760	17.93	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
61	20240111	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	25	2	0.78	1362095	423	0.50	3215	3240	3215	4175	2255	3215	3220.08	0.27	0	156	3308	3261	3233	3186	3158	3247	3172	90	960	500	2250	5	1	18074350	586	15.65	0.56	12	0.00	207.00	5745.00	3990	20230201	-18.80	2760	20231101	17.39	3280	-1.22	20240110	3140	3.18	20240103	3990	-18.80	20230201	2760	17.39	20231101	3.75	N	046940	500	90 억		49538	N	N	0	N	00	N
62	20240110	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-5	5	-0.16	267590945	82733	76.42	3240	3280	3205	4185	2255	3220	3234.41	0.23	0	8742	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	581	15.53	0.56	12	0.46	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3280	-1.98	20240110	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
63	20240110	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	5	2	0.16	252451185	78029	72.07	3240	3280	3205	4185	2255	3220	3235.35	0.23	0	8843	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	583	15.58	0.56	12	0.43	207.00	5745.00	3990	20230201	-19.17	2760	20231101	16.85	3280	-1.68	20240110	3140	2.71	20240103	3990	-19.17	20230201	2760	16.85	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
64	20240110	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	15	2	0.47	224923020	69481	64.18	3240	3280	3205	4185	2255	3220	3237.19	0.23	0	10524	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	585	15.63	0.56	12	0.38	207.00	5745.00	3990	20230201	-18.92	2760	20231101	17.21	3280	-1.37	20240110	3140	3.03	20240103	3990	-18.92	20230201	2760	17.21	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
65	20240110	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	10	2	0.31	222285500	68664	63.42	3240	3280	3205	4185	2255	3220	3237.29	0.23	0	11064	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	584	15.60	0.56	12	0.38	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3280	-1.52	20240110	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
66	20240110	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	20	2	0.62	183423820	56586	52.26	3240	3280	3220	4185	2255	3220	3241.51	0.23	0	11322	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	586	15.65	0.56	12	0.31	207.00	5745.00	3990	20230201	-18.80	2760	20231101	17.39	3280	-1.22	20240110	3140	3.18	20240103	3990	-18.80	20230201	2760	17.39	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
67	20240110	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	30	2	0.93	177855095	54868	50.68	3240	3280	3220	4185	2255	3220	3241.51	0.23	0	11493	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	587	15.70	0.57	12	0.30	207.00	5745.00	3990	20230201	-18.55	2760	20231101	17.75	3280	-0.91	20240110	3140	3.50	20240103	3990	-18.55	20230201	2760	17.75	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
68	20240110	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	10	2	0.31	114810280	35333	32.63	3240	3280	3230	4185	2255	3220	3249.38	0.23	0	2009	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	584	15.60	0.56	12	0.20	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3280	-1.52	20240110	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
69	20240110	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	35	2	1.09	29055675	8923	8.24	3240	3280	3240	4185	2255	3220	3256.27	0.23	0	2755	3280	3250	3225	3195	3170	3265	3210	90	965	500	2250	5	1	18074350	588	15.72	0.57	12	0.05	207.00	5745.00	3990	20230201	-18.42	2760	20231101	17.93	3280	-0.76	20240110	3140	3.66	20240103	3990	-18.42	20230201	2760	17.93	20231101	3.75	N	046940	500	90 억		40736	N	N	0	N	00	N
70	20240109	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	15	2	0.47	322412675	100308	126.95	3210	3255	3200	4165	2245	3205	3214.23	0.09	0	25119	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	582	15.56	0.56	12	0.55	207.00	5745.00	3990	20230201	-19.30	2760	20231101	16.67	3255	0.00	20240108	3140	2.55	20240103	3990	-19.30	20230201	2760	16.67	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
71	20240109	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	5	2	0.16	316802850	98566	124.74	3210	3255	3200	4165	2245	3205	3214.12	0.09	0	24554	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	580	15.51	0.56	12	0.55	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3255	0.00	20240108	3140	2.23	20240103	3990	-19.55	20230201	2760	16.30	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
72	20240109	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	20	2	0.62	285241685	88748	112.32	3210	3255	3200	4165	2245	3205	3214.06	0.09	0	18339	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	583	15.58	0.56	12	0.49	207.00	5745.00	3990	20230201	-19.17	2760	20231101	16.85	3255	0.00	20240108	3140	2.71	20240103	3990	-19.17	20230201	2760	16.85	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
73	20240109	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	35	2	1.09	126013620	39050	49.42	3210	3255	3200	4165	2245	3205	3226.98	0.09	0	9259	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	586	15.65	0.56	12	0.22	207.00	5745.00	3990	20230201	-18.80	2760	20231101	17.39	3255	0.00	20240108	3140	3.18	20240103	3990	-18.80	20230201	2760	17.39	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
74	20240109	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	25	2	0.78	101970830	31611	40.01	3210	3255	3200	4165	2245	3205	3225.80	0.09	0	7449	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	584	15.60	0.56	12	0.17	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3255	0.00	20240108	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
75	20240109	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	20	2	0.62	96865955	30033	38.01	3210	3255	3200	4165	2245	3205	3225.32	0.09	0	6959	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	583	15.58	0.56	12	0.17	207.00	5745.00	3990	20230201	-19.17	2760	20231101	16.85	3255	0.00	20240108	3140	2.71	20240103	3990	-19.17	20230201	2760	16.85	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
76	20240109	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	35	2	1.09	56476525	17512	22.16	3210	3255	3200	4165	2245	3205	3225.02	0.09	0	2965	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	586	15.65	0.56	12	0.10	207.00	5745.00	3990	20230201	-18.80	2760	20231101	17.39	3255	0.00	20240108	3140	3.18	20240103	3990	-18.80	20230201	2760	17.39	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
77	20240109	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	15	2	0.47	10563250	3285	4.16	3210	3220	3210	4165	2245	3205	3215.60	0.09	0	-1669	3291	3247	3211	3167	3131	3270	3190	90	960	500	2240	5	1	18074350	582	15.56	0.56	12	0.02	207.00	5745.00	3990	20230201	-19.30	2760	20231101	16.67	3255	-1.08	20240108	3140	2.55	20240103	3990	-19.30	20230201	2760	16.67	20231101	3.84	N	046940	500	90 억		15683	N	N	0	N	00	N
78	20240108	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	10	2	0.31	254374940	78975	88.55	3195	3255	3175	4150	2240	3195	3221.09	0.04	0	8287	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	579	15.48	0.56	12	0.44	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3255	-1.54	20240108	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
79	20240108	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	20	2	0.63	236583395	73424	82.33	3195	3255	3175	4150	2240	3195	3222.15	0.04	0	7407	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	581	15.53	0.56	12	0.41	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3255	-1.23	20240108	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
80	20240108	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	10	2	0.31	211045285	65455	73.39	3195	3255	3175	4150	2240	3195	3224.28	0.04	0	7298	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	579	15.48	0.56	12	0.36	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3255	-1.54	20240108	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
81	20240108	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	10	2	0.31	205918545	63857	71.60	3195	3255	3175	4150	2240	3195	3224.68	0.04	0	7113	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	579	15.48	0.56	12	0.35	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3255	-1.54	20240108	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
82	20240108	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	20	2	0.63	169492290	52511	58.88	3195	3255	3175	4150	2240	3195	3227.75	0.04	0	2012	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	581	15.53	0.56	12	0.29	207.00	5745.00	3990	20230201	-19.42	2760	20231101	16.49	3255	-1.23	20240108	3140	2.39	20240103	3990	-19.42	20230201	2760	16.49	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
83	20240108	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	35	2	1.10	151183595	46838	52.52	3195	3255	3175	4150	2240	3195	3227.80	0.04	0	-670	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	584	15.60	0.56	12	0.26	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3255	-0.77	20240108	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
84	20240108	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	35	2	1.10	67653480	21039	23.59	3195	3245	3175	4150	2240	3195	3215.62	0.04	0	-7798	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	584	15.60	0.56	12	0.12	207.00	5745.00	3990	20230201	-19.05	2760	20231101	17.03	3245	-0.46	20240108	3140	2.87	20240103	3990	-19.05	20230201	2760	17.03	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
85	20240108	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-20	5	-0.63	7179900	2248	2.52	3195	3205	3175	4150	2240	3195	3193.91	0.04	0	-1750	3248	3221	3198	3171	3148	3235	3185	90	955	500	2230	5	1	18074350	574	15.34	0.55	12	0.01	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3225	-1.55	20240105	3140	1.11	20240103	3990	-20.43	20230201	2760	15.04	20231101	3.79	N	046940	500	90 억		7418	N	N	0	N	00	N
86	20240105	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	20	2	0.63	284231785	88932	186.40	3175	3225	3175	4125	2225	3175	3196.06	0.00	0	21104	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	577	15.43	0.56	12	0.49	207.00	5745.00	3990	20230201	-19.92	2760	20231101	15.76	3225	-0.93	20240105	3140	1.75	20240103	3990	-19.92	20230201	2760	15.76	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
87	20240105	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	15	2	0.47	275197165	86101	180.46	3175	3225	3175	4125	2225	3175	3196.21	0.00	0	21104	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	577	15.41	0.56	12	0.48	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3225	-1.09	20240105	3140	1.59	20240103	3990	-20.05	20230201	2760	15.58	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
88	20240105	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	35	2	1.10	210903220	65905	138.13	3175	3225	3175	4125	2225	3175	3200.11	0.00	0	12527	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	580	15.51	0.56	12	0.36	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3225	-0.47	20240105	3140	2.23	20240103	3990	-19.55	20230201	2760	16.30	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
89	20240105	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	25	2	0.79	160314790	50048	104.90	3175	3225	3175	4125	2225	3175	3203.22	0.00	0	9823	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	578	15.46	0.56	12	0.28	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3225	-0.78	20240105	3140	1.91	20240103	3990	-19.80	20230201	2760	15.94	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
90	20240105	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	35	2	1.10	134597975	42022	88.08	3175	3225	3175	4125	2225	3175	3203.04	0.00	0	9292	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	580	15.51	0.56	12	0.23	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3225	-0.47	20240105	3140	2.23	20240103	3990	-19.55	20230201	2760	16.30	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
91	20240105	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	25	2	0.79	78923805	24685	51.74	3175	3210	3175	4125	2225	3175	3197.24	0.00	0	6399	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	578	15.46	0.56	12	0.14	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3210	-0.31	20240105	3140	1.91	20240103	3990	-19.80	20230201	2760	15.94	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
92	20240105	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	25	2	0.79	66366780	20753	43.50	3175	3210	3175	4125	2225	3175	3197.94	0.00	0	6041	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	578	15.46	0.56	12	0.11	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3210	-0.31	20240105	3140	1.91	20240103	3990	-19.80	20230201	2760	15.94	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
93	20240105	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	15	2	0.47	63515	20	0.04	3175	3190	3175	4125	2225	3175	3175.75	0.00	0	-1	3228	3201	3178	3151	3128	3200	3150	90	950	500	2220	5	1	18074350	577	15.41	0.56	12	0.00	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3205	-0.47	20240103	3140	1.59	20240103	3990	-20.05	20230201	2760	15.58	20231101	3.77	N	046940	500	90 억		0	N	N	0	N	00	N
94	20240104	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-30	5	-0.94	151059405	47551	68.83	3175	3205	3155	4165	2245	3205	3176.79	0.00	0	-12010	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	574	15.34	0.55	12	0.26	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3205	0.00	20240103	3140	1.11	20240103	3990	-20.43	20230201	2760	15.04	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
95	20240104	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-25	5	-0.78	147803355	46527	67.35	3175	3205	3155	4165	2245	3205	3176.72	0.00	0	-11935	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	575	15.36	0.55	12	0.26	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3205	0.00	20240103	3140	1.27	20240103	3990	-20.30	20230201	2760	15.22	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
96	20240104	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	-15	5	-0.47	121453435	38244	55.36	3175	3205	3155	4165	2245	3205	3175.75	0.00	0	-8866	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	577	15.41	0.56	12	0.21	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3205	0.00	20240103	3140	1.59	20240103	3990	-20.05	20230201	2760	15.58	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
97	20240104	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-25	5	-0.78	110805480	34898	50.52	3175	3205	3155	4165	2245	3205	3175.12	0.00	0	-8866	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	575	15.36	0.55	12	0.19	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3205	0.00	20240103	3140	1.27	20240103	3990	-20.30	20230201	2760	15.22	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
98	20240104	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	-10	5	-0.31	92954660	29275	42.38	3175	3205	3155	4165	2245	3205	3175.22	0.00	0	-8218	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	577	15.43	0.56	12	0.16	207.00	5745.00	3990	20230201	-19.92	2760	20231101	15.76	3205	0.00	20240103	3140	1.75	20240103	3990	-19.92	20230201	2760	15.76	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
99	20240104	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-45	5	-1.40	79723205	25107	36.34	3175	3205	3155	4165	2245	3205	3175.34	0.00	0	-6935	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	571	15.27	0.55	12	0.14	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3205	0.00	20240103	3140	0.64	20240103	3990	-20.80	20230201	2760	14.49	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
100	20240104	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-20	5	-0.62	55508085	17466	25.28	3175	3205	3155	4165	2245	3205	3178.07	0.00	0	-3935	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	576	15.39	0.55	12	0.10	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3205	0.00	20240103	3140	1.43	20240103	3990	-20.18	20230201	2760	15.40	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
101	20240104	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	0	3	0.00	11600820	3647	5.28	3175	3205	3170	4165	2245	3205	3180.92	0.00	0	270	3248	3226	3183	3161	3118	3237	3172	90	960	500	2240	5	1	18074350	579	15.48	0.56	12	0.02	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3205	0.00	20240103	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.78	N	046940	500	90 억		0	N	N	0	N	00	N
102	20240103	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	20	2	0.63	219253990	69049	87.87	3180	3205	3140	4140	2230	3185	3175.25	0.00	0	3836	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	579	15.48	0.56	12	0.38	207.00	5745.00	3990	20230201	-19.67	2760	20231101	16.12	3205	0.00	20240103	3140	2.07	20240103	3990	-19.67	20230201	2760	16.12	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
103	20240103	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	10	2	0.31	195766065	61706	78.53	3180	3195	3140	4140	2230	3185	3172.56	0.00	0	4034	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	577	15.43	0.56	12	0.34	207.00	5745.00	3990	20230201	-19.92	2760	20231101	15.76	3195	0.00	20240103	3140	1.75	20240103	3990	-19.92	20230201	2760	15.76	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
104	20240103	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	0	3	0.00	175523055	55354	70.45	3180	3195	3140	4140	2230	3185	3170.92	0.00	0	2633	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	576	15.39	0.55	12	0.31	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3195	-0.31	20240103	3140	1.43	20240103	3990	-20.18	20230201	2760	15.40	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
105	20240103	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-5	5	-0.16	162442625	51244	65.22	3180	3195	3140	4140	2230	3185	3169.98	0.00	0	2633	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	575	15.36	0.55	12	0.28	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3195	-0.47	20240103	3140	1.27	20240103	3990	-20.30	20230201	2760	15.22	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
106	20240103	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	5	2	0.16	121805775	38410	48.88	3180	3190	3140	4140	2230	3185	3171.20	0.00	0	635	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	577	15.41	0.56	12	0.21	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3190	0.00	20240103	3140	1.59	20240103	3990	-20.05	20230201	2760	15.58	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
107	20240103	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3155	-30	5	-0.94	102928035	32457	41.31	3180	3190	3140	4140	2230	3185	3171.21	0.00	0	-2995	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	570	15.24	0.55	12	0.18	207.00	5745.00	3990	20230201	-20.93	2760	20231101	14.31	3190	-1.10	20240103	3140	0.48	20240103	3990	-20.93	20230201	2760	14.31	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
108	20240103	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-10	5	-0.31	61105020	19241	24.49	3180	3190	3140	4140	2230	3185	3175.77	0.00	0	-6911	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	574	15.34	0.55	12	0.11	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3190	-0.47	20240103	3140	1.11	20240103	3990	-20.43	20230201	2760	15.04	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
109	20240103	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	-20	5	-0.63	6569340	2078	2.64	3180	3180	3140	4140	2230	3185	3161.38	0.00	0	-322	3208	3196	3173	3161	3138	3202	3167	90	955	500	2220	5	1	18074350	572	15.29	0.55	12	0.01	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3185	-0.63	20240102	3140	0.80	20240103	3990	-20.68	20230201	2760	14.67	20231101	3.87	N	046940	500	90 억		0	N	N	0	N	00	N
110	20240102	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	55	2	1.76	246332935	77727	99.00	3165	3185	3150	4065	2195	3130	3169.16	0.00	0	11012	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	576	15.39	0.55	12	0.43	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3185	0.00	20240102	3150	1.11	20240102	3990	-20.18	20230201	2760	15.40	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
111	20240102	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	35	2	1.12	188890305	59644	75.97	3165	3185	3150	4065	2195	3130	3166.96	0.00	0	13607	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	572	15.29	0.55	12	0.33	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3185	-0.63	20240102	3150	0.48	20240102	3990	-20.68	20230201	2760	14.67	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
112	20240102	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	35	2	1.12	172796210	54552	69.49	3165	3185	3150	4065	2195	3130	3167.55	0.00	0	13396	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	572	15.29	0.55	12	0.30	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3185	-0.63	20240102	3150	0.48	20240102	3990	-20.68	20230201	2760	14.67	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
113	20240102	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	30	2	0.96	157849185	49815	63.45	3165	3185	3155	4065	2195	3130	3168.71	0.00	0	12235	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	571	15.27	0.55	12	0.28	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3185	-0.78	20240102	3155	0.16	20240102	3990	-20.80	20230201	2760	14.49	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
114	20240102	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	40	2	1.28	141218480	44553	56.75	3165	3185	3155	4065	2195	3130	3169.67	0.00	0	12329	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	573	15.31	0.55	12	0.25	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3185	-0.47	20240102	3155	0.48	20240102	3990	-20.55	20230201	2760	14.86	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
115	20240102	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	35	2	1.12	105070095	33153	42.23	3165	3185	3155	4065	2195	3130	3169.25	0.00	0	6262	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	572	15.29	0.55	12	0.18	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3185	-0.63	20240102	3155	0.32	20240102	3990	-20.68	20230201	2760	14.67	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
116	20240102	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	55	2	1.76	16742475	5283	6.73	3165	3185	3165	4065	2195	3130	3169.12	0.00	0	1888	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	576	15.39	0.55	12	0.03	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3185	0.00	20240102	3165	0.63	20240102	3990	-20.18	20230201	2760	15.40	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N
117	20240102	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	0	0	0.00	0	0	0	4065	2195	3130	0.00	0.00	0	0	3180	3155	3110	3085	3040	3167	3097	90	935	500	2190	5	1	18074350	566	15.12	0.54	12	0.00	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	0	0.00	0	0	0.00	0	3990	-21.55	20230201	2760	13.41	20231101	3.90	N	046940	500	90 억		0	N	N	0	N	00	N