KissMeData/025950/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	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	50	2	0.25	537077060	26818	105.57	20050	20300	19870	26300	14200	20250	20026.63	0.89	0	-2348	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	50	1	8400000	1705	28.12	1.90	12	0.32	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
3	20240229	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-100	5	-0.49	452852160	22655	89.18	20050	20200	19870	26300	14200	20250	19989.06	0.89	0	-2786	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	50	1	8400000	1693	27.91	1.89	12	0.27	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
4	20240229	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	-280	5	-1.38	340283320	17036	67.06	20050	20200	19870	26300	14200	20250	19974.37	0.89	0	-5111	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	10	1	8400000	1677	27.66	1.87	12	0.20	722.00	10664.00	28450	20240103	-29.81	8670	20230726	130.33	28450	-29.81	20240103	16700	19.58	20240102	28450	-29.81	20240103	8670	130.33	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
5	20240229	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	19960	-290	5	-1.43	312673320	15654	61.62	20050	20200	19870	26300	14200	20250	19974.02	0.89	0	-4941	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	10	1	8400000	1677	27.65	1.87	12	0.19	722.00	10664.00	28450	20240103	-29.84	8670	20230726	130.22	28450	-29.84	20240103	16700	19.52	20240102	28450	-29.84	20240103	8670	130.22	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
6	20240229	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-250	5	-1.23	286353310	14335	56.43	20050	20200	19870	26300	14200	20250	19975.82	0.89	0	-5108	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	50	1	8400000	1680	27.70	1.88	12	0.17	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
7	20240229	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-310	5	-1.53	224652510	11240	44.25	20050	20200	19870	26300	14200	20250	19986.88	0.89	0	-3803	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	10	1	8400000	1675	27.62	1.87	12	0.13	722.00	10664.00	28450	20240103	-29.91	8670	20230726	129.99	28450	-29.91	20240103	16700	19.40	20240102	28450	-29.91	20240103	8670	129.99	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
8	20240229	100349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-250	5	-1.23	156088330	7806	30.73	20050	20200	19870	26300	14200	20250	19995.94	0.89	0	-1583	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	50	1	8400000	1680	27.70	1.88	12	0.09	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
9	20240229	090348	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-200	5	-0.99	20812100	1039	4.09	20050	20200	20000	26300	14200	20250	20030.90	0.89	0	-277	20883	20566	20283	19966	19683	20725	20125	42	6050	500	12150	50	1	8400000	1684	27.77	1.88	12	0.01	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.31	N	025950	500	42 억		74743	N	N	0	N	00	N
10	20240228	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-50	5	-0.25	509913100	25255	50.02	20100	20600	20000	26350	14250	20300	20190.11	0.91	0	-1413	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1701	28.05	1.90	12	0.30	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
11	20240228	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-100	5	-0.49	418098850	20696	40.99	20100	20600	20000	26350	14250	20300	20201.92	0.91	0	-702	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1697	27.98	1.89	12	0.25	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
12	20240228	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	50	2	0.25	355039650	17580	34.82	20100	20600	20000	26350	14250	20300	20195.66	0.91	0	945	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1709	28.19	1.91	12	0.21	722.00	10664.00	28450	20240103	-28.47	8670	20230726	134.72	28450	-28.47	20240103	16700	21.86	20240102	28450	-28.47	20240103	8670	134.72	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
13	20240228	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-100	5	-0.49	320795100	15886	31.46	20100	20600	20000	26350	14250	20300	20193.57	0.91	0	1513	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1697	27.98	1.89	12	0.19	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
14	20240228	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-50	5	-0.25	275628200	13649	27.03	20100	20600	20000	26350	14250	20300	20194.02	0.91	0	2504	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1701	28.05	1.90	12	0.16	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
15	20240228	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-50	5	-0.25	236793050	11732	23.24	20100	20600	20000	26350	14250	20300	20183.52	0.91	0	2545	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1701	28.05	1.90	12	0.14	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
16	20240228	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-150	5	-0.74	177086250	8783	17.40	20100	20600	20000	26350	14250	20300	20162.39	0.91	0	1543	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1693	27.91	1.89	12	0.10	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
17	20240228	090348	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	0	3	0.00	28234700	1397	2.77	20100	20600	20050	26350	14250	20300	20210.95	0.91	0	-90	21500	20900	20300	19700	19100	20900	19700	42	6050	500	12180	50	1	8400000	1705	28.12	1.90	12	0.02	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	1.30	N	025950	500	42 억		76156	N	N	0	N	00	N
18	20240227	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	0	3	0.00	1025551420	50471	92.36	20300	20900	19700	26350	14250	20300	20319.62	0.80	0	8742	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1705	28.12	1.90	12	0.60	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
19	20240227	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20500	200	2	0.99	981368820	48305	88.40	20300	20900	19700	26350	14250	20300	20316.09	0.80	0	8437	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1722	28.39	1.92	12	0.58	722.00	10664.00	28450	20240103	-27.94	8670	20230726	136.45	28450	-27.94	20240103	16700	22.75	20240102	28450	-27.94	20240103	8670	136.45	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
20	20240227	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	250	2	1.23	839292770	41325	75.63	20300	20900	19700	26350	14250	20300	20309.57	0.80	0	7102	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1726	28.46	1.93	12	0.49	722.00	10664.00	28450	20240103	-27.77	8670	20230726	137.02	28450	-27.77	20240103	16700	23.05	20240102	28450	-27.77	20240103	8670	137.02	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
21	20240227	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	250	2	1.23	795476770	39201	71.74	20300	20900	19700	26350	14250	20300	20292.26	0.80	0	6937	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1726	28.46	1.93	12	0.47	722.00	10664.00	28450	20240103	-27.77	8670	20230726	137.02	28450	-27.77	20240103	16700	23.05	20240102	28450	-27.77	20240103	8670	137.02	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
22	20240227	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20450	150	2	0.74	582212570	28873	52.84	20300	20900	19700	26350	14250	20300	20164.60	0.80	0	5524	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1718	28.32	1.92	12	0.34	722.00	10664.00	28450	20240103	-28.12	8670	20230726	135.87	28450	-28.12	20240103	16700	22.46	20240102	28450	-28.12	20240103	8670	135.87	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
23	20240227	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-150	5	-0.74	513449870	25460	46.59	20300	20900	19700	26350	14250	20300	20166.92	0.80	0	3444	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1693	27.91	1.89	12	0.30	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
24	20240227	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-200	5	-0.99	453891300	22488	41.15	20300	20900	19700	26350	14250	20300	20183.71	0.80	0	3038	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1688	27.84	1.88	12	0.27	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
25	20240227	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	500	2	2.46	40096600	1952	3.57	20300	20900	20300	26350	14250	20300	20541.41	0.80	0	508	21366	20832	20516	19982	19666	20675	19825	42	6050	500	12180	50	1	8400000	1747	28.81	1.95	12	0.02	722.00	10664.00	28450	20240103	-26.89	8670	20230726	139.91	28450	-26.89	20240103	16700	24.55	20240102	28450	-26.89	20240103	8670	139.91	20230726	1.29	N	025950	500	42 억		67440	N	N	0	N	00	N
26	20240226	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	-800	5	-3.79	1112155150	54293	47.34	21000	21050	20200	27400	14800	21100	20484.33	0.87	0	-5945	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1705	28.12	1.90	12	0.65	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
27	20240226	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	-700	5	-3.32	1036724250	50576	44.10	21000	21050	20250	27400	14800	21100	20498.33	0.87	0	-5780	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1714	28.25	1.91	12	0.60	722.00	10664.00	28450	20240103	-28.30	8670	20230726	135.29	28450	-28.30	20240103	16700	22.16	20240102	28450	-28.30	20240103	8670	135.29	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
28	20240226	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20450	-650	5	-3.08	868309700	42299	36.88	21000	21050	20300	27400	14800	21100	20527.89	0.87	0	-2662	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1718	28.32	1.92	12	0.50	722.00	10664.00	28450	20240103	-28.12	8670	20230726	135.87	28450	-28.12	20240103	16700	22.46	20240102	28450	-28.12	20240103	8670	135.87	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
29	20240226	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	-550	5	-2.61	770340900	37516	32.71	21000	21050	20300	27400	14800	21100	20533.65	0.87	0	-2156	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1726	28.46	1.93	12	0.45	722.00	10664.00	28450	20240103	-27.77	8670	20230726	137.02	28450	-27.77	20240103	16700	23.05	20240102	28450	-27.77	20240103	8670	137.02	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
30	20240226	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	-450	5	-2.13	711336300	34657	30.22	21000	21050	20300	27400	14800	21100	20525.02	0.87	0	-1701	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1735	28.60	1.94	12	0.41	722.00	10664.00	28450	20240103	-27.42	8670	20230726	138.18	28450	-27.42	20240103	16700	23.65	20240102	28450	-27.42	20240103	8670	138.18	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
31	20240226	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-500	5	-2.37	649476400	31651	27.60	21000	21050	20300	27400	14800	21100	20519.91	0.87	0	-1441	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1730	28.53	1.93	12	0.38	722.00	10664.00	28450	20240103	-27.59	8670	20230726	137.60	28450	-27.59	20240103	16700	23.35	20240102	28450	-27.59	20240103	8670	137.60	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
32	20240226	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	-550	5	-2.61	565920450	27570	24.04	21000	21050	20300	27400	14800	21100	20526.65	0.87	0	-1678	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1726	28.46	1.93	12	0.33	722.00	10664.00	28450	20240103	-27.77	8670	20230726	137.02	28450	-27.77	20240103	16700	23.05	20240102	28450	-27.77	20240103	8670	137.02	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
33	20240226	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	20500	-600	5	-2.84	113255550	5466	4.77	21000	21000	20500	27400	14800	21100	20719.94	0.87	0	-912	22633	21866	20733	19966	18833	22250	20350	42	6300	500	12660	50	1	8400000	1722	28.39	1.92	12	0.07	722.00	10664.00	28450	20240103	-27.94	8670	20230726	136.45	28450	-27.94	20240103	16700	22.75	20240102	28450	-27.94	20240103	8670	136.45	20230726	1.30	N	025950	500	42 억		73370	N	N	0	N	00	N
34	20240223	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	1000	2	4.98	2348780460	113281	376.47	20100	21500	19600	26100	14100	20100	20733.89	0.81	0	5673	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	50	1	8400000	1772	29.22	1.98	12	1.35	722.00	10664.00	28450	20240103	-25.83	8670	20230726	143.37	28450	-25.83	20240103	16700	26.35	20240102	28450	-25.83	20240103	8670	143.37	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
35	20240223	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	850	2	4.23	1848000360	89663	297.98	20100	21500	19600	26100	14100	20100	20610.52	0.81	0	5857	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	50	1	8400000	1760	29.02	1.96	12	1.07	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
36	20240223	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	300	2	1.49	739428710	36893	122.61	20100	20400	19600	26100	14100	20100	20042.52	0.81	0	1340	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	50	1	8400000	1714	28.25	1.91	12	0.44	722.00	10664.00	28450	20240103	-28.30	8670	20230726	135.29	28450	-28.30	20240103	16700	22.16	20240102	28450	-28.30	20240103	8670	135.29	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
37	20240223	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	0	3	0.00	479883460	24086	80.05	20100	20250	19600	26100	14100	20100	19923.74	0.81	0	-2806	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	50	1	8400000	1688	27.84	1.88	12	0.29	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
38	20240223	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	19960	-140	5	-0.70	356424180	17938	59.61	20100	20200	19600	26100	14100	20100	19869.77	0.81	0	-5174	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	10	1	8400000	1677	27.65	1.87	12	0.21	722.00	10664.00	28450	20240103	-29.84	8670	20230726	130.22	28450	-29.84	20240103	16700	19.52	20240102	28450	-29.84	20240103	8670	130.22	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
39	20240223	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	-150	5	-0.75	300851160	15157	50.37	20100	20200	19600	26100	14100	20100	19848.97	0.81	0	-4185	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	10	1	8400000	1676	27.63	1.87	12	0.18	722.00	10664.00	28450	20240103	-29.88	8670	20230726	130.10	28450	-29.88	20240103	16700	19.46	20240102	28450	-29.88	20240103	8670	130.10	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
40	20240223	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	-220	5	-1.09	241708580	12198	40.54	20100	20200	19600	26100	14100	20100	19815.40	0.81	0	-4045	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	10	1	8400000	1670	27.53	1.86	12	0.15	722.00	10664.00	28450	20240103	-30.12	8670	20230726	129.30	28450	-30.12	20240103	16700	19.04	20240102	28450	-30.12	20240103	8670	129.30	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
41	20240223	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	-110	5	-0.55	25617700	1279	4.25	20100	20200	19960	26100	14100	20100	20029.42	0.81	0	-469	20653	20376	19923	19646	19193	20515	19785	42	6000	500	12060	10	1	8400000	1679	27.69	1.87	12	0.02	722.00	10664.00	28450	20240103	-29.74	8670	20230726	130.57	28450	-29.74	20240103	16700	19.70	20240102	28450	-29.74	20240103	8670	130.57	20230726	1.32	N	025950	500	42 억		67710	N	N	0	N	00	N
42	20240222	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	460	2	2.34	594626780	29988	60.37	19470	20200	19470	25500	13750	19640	19828.64	0.79	0	1292	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	50	1	8400000	1688	27.84	1.88	12	0.36	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
43	20240222	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	410	2	2.09	460190150	23299	46.90	19470	20100	19470	25500	13750	19640	19751.50	0.79	0	2254	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	50	1	8400000	1684	27.77	1.88	12	0.28	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
44	20240222	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	19750	110	2	0.56	330958290	16784	33.79	19470	20100	19470	25500	13750	19640	19718.68	0.79	0	1790	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1659	27.35	1.85	12	0.20	722.00	10664.00	28450	20240103	-30.58	8670	20230726	127.80	28450	-30.58	20240103	16700	18.26	20240102	28450	-30.58	20240103	8670	127.80	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
45	20240222	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	70	2	0.36	278473640	14114	28.41	19470	20100	19470	25500	13750	19640	19730.31	0.79	0	1217	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1656	27.30	1.85	12	0.17	722.00	10664.00	28450	20240103	-30.72	8670	20230726	127.34	28450	-30.72	20240103	16700	18.02	20240102	28450	-30.72	20240103	8670	127.34	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
46	20240222	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	19780	140	2	0.71	241782170	12249	24.66	19470	20100	19470	25500	13750	19640	19738.93	0.79	0	609	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1662	27.40	1.85	12	0.15	722.00	10664.00	28450	20240103	-30.47	8670	20230726	128.14	28450	-30.47	20240103	16700	18.44	20240102	28450	-30.47	20240103	8670	128.14	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
47	20240222	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	19610	-30	5	-0.15	214634560	10870	21.88	19470	20100	19470	25500	13750	19640	19745.59	0.79	0	107	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1647	27.16	1.84	12	0.13	722.00	10664.00	28450	20240103	-31.07	8670	20230726	126.18	28450	-31.07	20240103	16700	17.43	20240102	28450	-31.07	20240103	8670	126.18	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
48	20240222	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	19700	60	2	0.31	150291130	7598	15.30	19470	20100	19470	25500	13750	19640	19780.35	0.79	0	240	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1655	27.29	1.85	12	0.09	722.00	10664.00	28450	20240103	-30.76	8670	20230726	127.22	28450	-30.76	20240103	16700	17.96	20240102	28450	-30.76	20240103	8670	127.22	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
49	20240222	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	19800	160	2	0.81	31816870	1611	3.24	19470	20050	19470	25500	13750	19640	19749.76	0.79	0	20	20966	20302	19786	19122	18606	20045	18865	42	5860	500	11780	10	1	8400000	1663	27.42	1.86	12	0.02	722.00	10664.00	28450	20240103	-30.40	8670	20230726	128.37	28450	-30.40	20240103	16700	18.56	20240102	28450	-30.40	20240103	8670	128.37	20230726	1.32	N	025950	500	42 억		66418	N	N	0	N	00	N
50	20240221	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	-310	5	-1.55	974183890	49092	176.08	19720	20450	19270	25900	13970	19950	19844.05	0.90	0	-8918	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	10	1	8400000	1650	27.20	1.84	12	0.58	722.00	10664.00	28450	20240103	-30.97	8670	20230726	126.53	28450	-30.97	20240103	16700	17.60	20240102	28450	-30.97	20240103	8670	126.53	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
51	20240221	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	-190	5	-0.95	936738930	47182	169.23	19720	20450	19270	25900	13970	19950	19853.74	0.90	0	-8464	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	10	1	8400000	1660	27.37	1.85	12	0.56	722.00	10664.00	28450	20240103	-30.54	8670	20230726	127.91	28450	-30.54	20240103	16700	18.32	20240102	28450	-30.54	20240103	8670	127.91	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
52	20240221	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	19770	-180	5	-0.90	728816530	36539	131.05	19720	20450	19710	25900	13970	19950	19946.26	0.90	0	-7155	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	10	1	8400000	1661	27.38	1.85	12	0.43	722.00	10664.00	28450	20240103	-30.51	8670	20230726	128.03	28450	-30.51	20240103	16700	18.38	20240102	28450	-30.51	20240103	8670	128.03	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
53	20240221	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	19860	-90	5	-0.45	640199970	32053	114.96	19720	20450	19720	25900	13970	19950	19973.17	0.90	0	-5893	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	10	1	8400000	1668	27.51	1.86	12	0.38	722.00	10664.00	28450	20240103	-30.19	8670	20230726	129.07	28450	-30.19	20240103	16700	18.92	20240102	28450	-30.19	20240103	8670	129.07	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
54	20240221	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	20	2	0.10	553629340	27681	99.28	19720	20450	19720	25900	13970	19950	20000.34	0.90	0	-4325	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	10	1	8400000	1677	27.66	1.87	12	0.33	722.00	10664.00	28450	20240103	-29.81	8670	20230726	130.33	28450	-29.81	20240103	16700	19.58	20240102	28450	-29.81	20240103	8670	130.33	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
55	20240221	110336	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	150	2	0.75	439933850	21953	78.74	19720	20450	19720	25900	13970	19950	20039.81	0.90	0	-1808	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	50	1	8400000	1688	27.84	1.88	12	0.26	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
56	20240221	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	150	2	0.75	336739210	16824	60.34	19720	20400	19720	25900	13970	19950	20015.41	0.90	0	-661	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	50	1	8400000	1688	27.84	1.88	12	0.20	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
57	20240221	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	200	2	1.00	106904310	5374	19.27	19720	20150	19720	25900	13970	19950	19892.87	0.90	0	4429	20390	20170	19980	19760	19570	20075	19665	42	5950	500	11970	50	1	8400000	1693	27.91	1.89	12	0.06	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.32	N	025950	500	42 억		75336	N	N	0	N	00	N
58	20240220	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	-200	5	-0.99	549369140	27573	113.67	20200	20200	19790	26150	14150	20150	19924.17	0.91	0	-750	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	10	1	8400000	1676	27.63	1.87	12	0.33	722.00	10664.00	28450	20240103	-29.88	8670	20230726	130.10	28450	-29.88	20240103	16700	19.46	20240102	28450	-29.88	20240103	8670	130.10	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
59	20240220	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-100	5	-0.50	522055440	26206	108.04	20200	20200	19790	26150	14150	20150	19921.22	0.91	0	-572	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	50	1	8400000	1684	27.77	1.88	12	0.31	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
60	20240220	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-50	5	-0.25	406775600	20426	84.21	20200	20200	19790	26150	14150	20150	19914.60	0.91	0	-1099	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	50	1	8400000	1688	27.84	1.88	12	0.24	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
61	20240220	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-100	5	-0.50	385649900	19371	79.86	20200	20200	19790	26150	14150	20150	19908.62	0.91	0	-977	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	50	1	8400000	1684	27.77	1.88	12	0.23	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
62	20240220	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-50	5	-0.25	364795940	18331	75.57	20200	20200	19790	26150	14150	20150	19900.49	0.91	0	-931	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	50	1	8400000	1688	27.84	1.88	12	0.22	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
63	20240220	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	-160	5	-0.79	302654830	15221	62.75	20200	20200	19790	26150	14150	20150	19884.03	0.91	0	-281	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	10	1	8400000	1679	27.69	1.87	12	0.18	722.00	10664.00	28450	20240103	-29.74	8670	20230726	130.57	28450	-29.74	20240103	16700	19.70	20240102	28450	-29.74	20240103	8670	130.57	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
64	20240220	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	-170	5	-0.84	253784510	12770	52.65	20200	20200	19790	26150	14150	20150	19873.49	0.91	0	744	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	10	1	8400000	1678	27.67	1.87	12	0.15	722.00	10664.00	28450	20240103	-29.77	8670	20230726	130.45	28450	-29.77	20240103	16700	19.64	20240102	28450	-29.77	20240103	8670	130.45	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
65	20240220	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	50	2	0.25	15207750	758	3.12	20200	20200	19920	26150	14150	20150	20062.99	0.91	0	-278	20490	20320	19980	19810	19470	20405	19895	42	6000	500	12090	50	1	8400000	1697	27.98	1.89	12	0.01	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.33	N	025950	500	42 억		76151	N	N	0	N	00	N
66	20240219	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-100	5	-0.49	479049170	23991	61.86	19970	20150	19640	26300	14200	20250	19967.86	0.92	0	-1014	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1693	27.91	1.89	12	0.29	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
67	20240219	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-150	5	-0.74	450985320	22593	58.25	19970	20150	19640	26300	14200	20250	19961.29	0.92	0	-1769	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1688	27.84	1.88	12	0.27	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
68	20240219	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-250	5	-1.23	386459570	19373	49.95	19970	20150	19640	26300	14200	20250	19948.36	0.92	0	-2600	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1680	27.70	1.88	12	0.23	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
69	20240219	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-200	5	-0.99	330464140	16572	42.73	19970	20150	19640	26300	14200	20250	19941.11	0.92	0	-1964	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1684	27.77	1.88	12	0.20	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
70	20240219	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-150	5	-0.74	289175240	14511	37.41	19970	20150	19640	26300	14200	20250	19928.00	0.92	0	-1872	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1688	27.84	1.88	12	0.17	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
71	20240219	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-250	5	-1.23	274971690	13801	35.58	19970	20150	19640	26300	14200	20250	19924.04	0.92	0	-1781	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	50	1	8400000	1680	27.70	1.88	12	0.16	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
72	20240219	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	19920	-330	5	-1.63	200479540	10058	25.93	19970	20150	19640	26300	14200	20250	19932.35	0.92	0	-1436	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	10	1	8400000	1673	27.59	1.87	12	0.12	722.00	10664.00	28450	20240103	-29.98	8670	20230726	129.76	28450	-29.98	20240103	16700	19.28	20240102	28450	-29.98	20240103	8670	129.76	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
73	20240219	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	19840	-410	5	-2.02	35786070	1799	4.64	19970	19970	19640	26300	14200	20250	19892.20	0.92	0	-685	20783	20516	20233	19966	19683	20650	20100	42	6050	500	12150	10	1	8400000	1667	27.48	1.86	12	0.02	722.00	10664.00	28450	20240103	-30.26	8670	20230726	128.84	28450	-30.26	20240103	16700	18.80	20240102	28450	-30.26	20240103	8670	128.84	20230726	1.36	N	025950	500	42 억		77166	N	N	0	N	00	N
74	20240216	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	50	2	0.25	773457030	38462	82.35	20200	20500	19950	26250	14150	20200	20106.48	0.85	0	6701	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1701	28.05	1.90	12	0.46	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
75	20240216	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	100	2	0.50	709738580	35306	75.59	20200	20500	19950	26250	14150	20200	20102.49	0.85	0	6846	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1705	28.12	1.90	12	0.42	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
76	20240216	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	50	2	0.25	612577280	30521	65.35	20200	20500	19950	26250	14150	20200	20070.67	0.85	0	8850	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1701	28.05	1.90	12	0.36	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
77	20240216	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-150	5	-0.74	551411050	27475	58.82	20200	20500	19950	26250	14150	20200	20069.55	0.85	0	8773	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1684	27.77	1.88	12	0.33	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
78	20240216	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-200	5	-0.99	517337720	25772	55.18	20200	20500	19950	26250	14150	20200	20073.63	0.85	0	8552	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1680	27.70	1.88	12	0.31	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
79	20240216	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-100	5	-0.50	489334320	24374	52.18	20200	20500	19950	26250	14150	20200	20076.07	0.85	0	8379	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1688	27.84	1.88	12	0.29	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
80	20240216	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-150	5	-0.74	416128540	20719	44.36	20200	20500	19950	26250	14150	20200	20084.38	0.85	0	7204	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1684	27.77	1.88	12	0.25	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
81	20240216	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	0	3	0.00	20624700	1021	2.19	20200	20250	20200	26250	14150	20200	20200.49	0.85	0	579	21100	20650	20400	19950	19700	20525	19825	42	6050	500	12120	50	1	8400000	1697	27.98	1.89	12	0.01	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.83	N	025950	500	42 억		71782	N	N	0	N	00	N
82	20240215	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-600	5	-2.88	947804750	46577	93.12	20800	20850	20150	27000	14600	20800	20349.19	0.76	0	7608	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1697	27.98	1.89	12	0.55	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
83	20240215	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	-400	5	-1.92	873545400	42905	85.78	20800	20850	20150	27000	14600	20800	20359.98	0.76	0	7432	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1714	28.25	1.91	12	0.51	722.00	10664.00	28450	20240103	-28.30	8670	20230726	135.29	28450	-28.30	20240103	16700	22.16	20240102	28450	-28.30	20240103	8670	135.29	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
84	20240215	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-600	5	-2.88	827790250	40650	81.27	20800	20850	20150	27000	14600	20800	20363.83	0.76	0	7834	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1697	27.98	1.89	12	0.48	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
85	20240215	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-550	5	-2.64	724625250	35553	71.08	20800	20850	20150	27000	14600	20800	20381.54	0.76	0	5890	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1701	28.05	1.90	12	0.42	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
86	20240215	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-550	5	-2.64	682723100	33481	66.94	20800	20850	20150	27000	14600	20800	20391.35	0.76	0	5752	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1701	28.05	1.90	12	0.40	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
87	20240215	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-550	5	-2.64	618090850	30280	60.54	20800	20850	20150	27000	14600	20800	20412.50	0.76	0	5004	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1701	28.05	1.90	12	0.36	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
88	20240215	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-600	5	-2.88	506349400	24759	49.50	20800	20850	20200	27000	14600	20800	20451.11	0.76	0	4771	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1697	27.98	1.89	12	0.29	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
89	20240215	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-100	5	-0.48	62828900	3038	6.07	20800	20800	20550	27000	14600	20800	20680.97	0.76	0	552	21866	21332	20666	20132	19466	21600	20400	42	6200	500	12480	50	1	8400000	1739	28.67	1.94	12	0.04	722.00	10664.00	28450	20240103	-27.24	8670	20230726	138.75	28450	-27.24	20240103	16700	23.95	20240102	28450	-27.24	20240103	8670	138.75	20230726	1.83	N	025950	500	42 억		64174	N	N	0	N	00	N
90	20240214	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	250	2	1.22	1029381250	49787	78.45	20300	21200	20000	26700	14400	20550	20675.76	0.70	0	5161	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1747	28.81	1.95	12	0.59	722.00	10664.00	28450	20240103	-26.89	8670	20230726	139.91	28450	-26.89	20240103	16700	24.55	20240102	28450	-26.89	20240103	8670	139.91	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
91	20240214	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	20750	200	2	0.97	925896450	44808	70.61	20300	21200	20000	26700	14400	20550	20663.70	0.70	0	4469	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1743	28.74	1.95	12	0.53	722.00	10664.00	28450	20240103	-27.07	8670	20230726	139.33	28450	-27.07	20240103	16700	24.25	20240102	28450	-27.07	20240103	8670	139.33	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
92	20240214	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	250	2	1.22	867518950	41993	66.17	20300	21200	20000	26700	14400	20550	20658.72	0.70	0	4397	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1747	28.81	1.95	12	0.50	722.00	10664.00	28450	20240103	-26.89	8670	20230726	139.91	28450	-26.89	20240103	16700	24.55	20240102	28450	-26.89	20240103	8670	139.91	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
93	20240214	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	50	2	0.24	765598500	37057	58.39	20300	21200	20000	26700	14400	20550	20660.10	0.70	0	2314	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1730	28.53	1.93	12	0.44	722.00	10664.00	28450	20240103	-27.59	8670	20230726	137.60	28450	-27.59	20240103	16700	23.35	20240102	28450	-27.59	20240103	8670	137.60	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
94	20240214	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	100	2	0.49	644373200	31157	49.10	20300	21200	20000	26700	14400	20550	20681.59	0.70	0	1695	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1735	28.60	1.94	12	0.37	722.00	10664.00	28450	20240103	-27.42	8670	20230726	138.18	28450	-27.42	20240103	16700	23.65	20240102	28450	-27.42	20240103	8670	138.18	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
95	20240214	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	100	2	0.49	616708100	29814	46.98	20300	21200	20000	26700	14400	20550	20685.29	0.70	0	1909	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1735	28.60	1.94	12	0.35	722.00	10664.00	28450	20240103	-27.42	8670	20230726	138.18	28450	-27.42	20240103	16700	23.65	20240102	28450	-27.42	20240103	8670	138.18	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
96	20240214	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	50	2	0.24	69923600	3439	5.42	20300	20600	20000	26700	14400	20550	20331.01	0.70	0	1011	21350	20950	20500	20100	19650	21150	20300	42	6150	500	12330	50	1	8400000	1730	28.53	1.93	12	0.04	722.00	10664.00	28450	20240103	-27.59	8670	20230726	137.60	28450	-27.59	20240103	16700	23.35	20240102	28450	-27.59	20240103	8670	137.60	20230726	1.84	N	025950	500	42 억		59013	N	N	0	N	00	N
97	20240213	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	-300	5	-1.44	1297195150	63107	47.83	20300	20900	20050	27100	14600	20850	20555.48	0.57	0	10885	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1726	28.46	1.93	12	0.75	722.00	10664.00	28450	20240103	-27.77	8670	20230726	137.02	28450	-27.77	20240103	16700	23.05	20240102	28450	-27.77	20240103	8670	137.02	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
98	20240213	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-250	5	-1.20	1262053400	61399	46.54	20300	20900	20050	27100	14600	20850	20554.93	0.57	0	10903	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1730	28.53	1.93	12	0.73	722.00	10664.00	28450	20240103	-27.59	8670	20230726	137.60	28450	-27.59	20240103	16700	23.35	20240102	28450	-27.59	20240103	8670	137.60	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
99	20240213	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	-50	5	-0.24	1051316900	51198	38.80	20300	20900	20050	27100	14600	20850	20534.31	0.57	0	10888	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1747	28.81	1.95	12	0.61	722.00	10664.00	28450	20240103	-26.89	8670	20230726	139.91	28450	-26.89	20240103	16700	24.55	20240102	28450	-26.89	20240103	8670	139.91	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
100	20240213	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-150	5	-0.72	948887700	46261	35.06	20300	20850	20050	27100	14600	20850	20511.58	0.57	0	9119	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1739	28.67	1.94	12	0.55	722.00	10664.00	28450	20240103	-27.24	8670	20230726	138.75	28450	-27.24	20240103	16700	23.95	20240102	28450	-27.24	20240103	8670	138.75	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
101	20240213	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-150	5	-0.72	791508650	38603	29.26	20300	20850	20050	27100	14600	20850	20503.78	0.57	0	6328	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1739	28.67	1.94	12	0.46	722.00	10664.00	28450	20240103	-27.24	8670	20230726	138.75	28450	-27.24	20240103	16700	23.95	20240102	28450	-27.24	20240103	8670	138.75	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
102	20240213	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	20450	-400	5	-1.92	638193100	31170	23.62	20300	20850	20050	27100	14600	20850	20474.55	0.57	0	3458	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1718	28.32	1.92	12	0.37	722.00	10664.00	28450	20240103	-28.12	8670	20230726	135.87	28450	-28.12	20240103	16700	22.46	20240102	28450	-28.12	20240103	8670	135.87	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N
103	20240213	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-150	5	-0.72	505862050	24715	18.73	20300	20850	20050	27100	14600	20850	20467.75	0.57	0	3093	21930	21390	20610	20070	19290	21660	20340	42	6250	500	12510	50	1	8400000	1739	28.67	1.94	12	0.29	722.00	10664.00	28450	20240103	-27.24	8670	20230726	138.75	28450	-27.24	20240103	16700	23.95	20240102	28450	-27.24	20240103	8670	138.75	20230726	1.84	N	025950	500	42 억		48060	N	N	0	N	00	N