KissMeData/206400/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	160914	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-20	5	-0.48	292554570	71437	85.35	4200	4250	4035	5400	2915	4160	4095.28	0.00	0	15609	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1246	-5.46	1.71	12	0.24	-758.00	2426.00	6300	20230523	-34.29	2435	20230327	70.02	4890	-15.34	20240214	3290	25.84	20240104	6300	-34.29	20230523	2435	70.02	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
3	20240229	150917	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-45	5	-1.08	280108470	68421	81.75	4200	4250	4035	5400	2915	4160	4093.90	0.00	0	16502	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1239	-5.43	1.70	12	0.23	-758.00	2426.00	6300	20230523	-34.68	2435	20230327	68.99	4890	-15.85	20240214	3290	25.08	20240104	6300	-34.68	20230523	2435	68.99	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
4	20240229	140918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-20	5	-0.48	267985835	65465	78.22	4200	4250	4035	5400	2915	4160	4093.57	0.00	0	16733	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1246	-5.46	1.71	12	0.22	-758.00	2426.00	6300	20230523	-34.29	2435	20230327	70.02	4890	-15.34	20240214	3290	25.84	20240104	6300	-34.29	20230523	2435	70.02	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
5	20240229	130914	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-20	5	-0.48	252511560	61701	73.72	4200	4250	4035	5400	2915	4160	4092.50	0.00	0	16004	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1246	-5.46	1.71	12	0.20	-758.00	2426.00	6300	20230523	-34.29	2435	20230327	70.02	4890	-15.34	20240214	3290	25.84	20240104	6300	-34.29	20230523	2435	70.02	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
6	20240229	120916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-10	5	-0.24	235947235	57682	68.92	4200	4250	4035	5400	2915	4160	4090.48	0.00	0	17237	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1249	-5.47	1.71	12	0.19	-758.00	2426.00	6300	20230523	-34.13	2435	20230327	70.43	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	2435	70.43	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
7	20240229	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	5	2	0.12	217925610	53349	63.74	4200	4250	4035	5400	2915	4160	4084.91	0.00	0	17326	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1254	-5.49	1.72	12	0.18	-758.00	2426.00	6300	20230523	-33.89	2435	20230327	71.05	4890	-14.83	20240214	3290	26.60	20240104	6300	-33.89	20230523	2435	71.05	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
8	20240229	100919	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-95	5	-2.28	134354760	32930	39.35	4200	4250	4035	5400	2915	4160	4080.01	0.00	0	1863	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1224	-5.36	1.68	12	0.11	-758.00	2426.00	6300	20230523	-35.48	2435	20230327	66.94	4890	-16.87	20240214	3290	23.56	20240104	6300	-35.48	20230523	2435	66.94	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
9	20240229	090916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	25	2	0.60	5942165	1423	1.70	4200	4250	4160	5400	2915	4160	4175.80	0.00	0	-1161	4386	4272	4211	4097	4036	4242	4067	150	1240	500	2820	5	1	30099288	1260	-5.52	1.73	12	0.00	-758.00	2426.00	6300	20230523	-33.57	2435	20230327	71.87	4890	-14.42	20240214	3290	27.20	20240104	6300	-33.57	20230523	2435	71.87	20230327	1.78	N	206400	500	150 억		0	N	N	0	N	00	N
10	20240228	160824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-110	5	-2.58	351901745	83694	52.96	4270	4325	4150	5550	2990	4270	4204.65	0.00	0	-11551	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1252	-5.49	1.71	12	0.28	-758.00	2426.00	6300	20230523	-33.97	2435	20230327	70.84	4890	-14.93	20240214	3290	26.44	20240104	6300	-33.97	20230523	2435	70.84	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
11	20240228	150824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-95	5	-2.22	336549010	80003	50.63	4270	4325	4150	5550	2990	4270	4206.70	0.00	0	-11384	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1257	-5.51	1.72	12	0.27	-758.00	2426.00	6300	20230523	-33.73	2435	20230327	71.46	4890	-14.62	20240214	3290	26.90	20240104	6300	-33.73	20230523	2435	71.46	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
12	20240228	140915	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-70	5	-1.64	252960930	59942	37.93	4270	4325	4180	5550	2990	4270	4220.09	0.00	0	-5368	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1264	-5.54	1.73	12	0.20	-758.00	2426.00	6300	20230523	-33.33	2435	20230327	72.48	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	2435	72.48	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
13	20240228	130915	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-40	5	-0.94	227087840	53785	34.04	4270	4325	4180	5550	2990	4270	4222.14	0.00	0	-4655	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1273	-5.58	1.74	12	0.18	-758.00	2426.00	6300	20230523	-32.86	2435	20230327	73.72	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	2435	73.72	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
14	20240228	120918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-50	5	-1.17	211156465	49999	31.64	4270	4325	4180	5550	2990	4270	4223.21	0.00	0	-1817	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1270	-5.57	1.74	12	0.17	-758.00	2426.00	6300	20230523	-33.02	2435	20230327	73.31	4890	-13.70	20240214	3290	28.27	20240104	6300	-33.02	20230523	2435	73.31	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
15	20240228	110842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-20	5	-0.47	82463100	19370	12.26	4270	4325	4230	5550	2990	4270	4257.26	0.00	0	-5118	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1279	-5.61	1.75	12	0.06	-758.00	2426.00	6300	20230523	-32.54	2435	20230327	74.54	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	2435	74.54	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
16	20240228	100913	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	5	2	0.12	52348350	12271	7.77	4270	4325	4235	5550	2990	4270	4266.02	0.00	0	-3570	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1287	-5.64	1.76	12	0.04	-758.00	2426.00	6300	20230523	-32.14	2435	20230327	75.56	4890	-12.58	20240214	3290	29.94	20240104	6300	-32.14	20230523	2435	75.56	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
17	20240228	090918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	30	2	0.70	10794505	2539	1.61	4270	4325	4235	5550	2990	4270	4251.48	0.00	0	-582	4573	4421	4308	4156	4043	4365	4100	150	1280	500	2900	5	1	30099288	1294	-5.67	1.77	12	0.01	-758.00	2426.00	6300	20230523	-31.75	2435	20230327	76.59	4890	-12.07	20240214	3290	30.70	20240104	6300	-31.75	20230523	2435	76.59	20230327	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
18	20240227	160915	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-10	5	-0.23	680628775	157942	171.39	4280	4460	4195	5560	3000	4280	4309.69	0.00	0	-6388	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1285	-5.63	1.76	12	0.52	-758.00	2426.00	6300	20230523	-32.22	2435	20230327	75.36	4890	-12.68	20240214	3290	29.79	20240104	6300	-32.22	20230523	2435	75.36	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
19	20240227	150915	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-10	5	-0.23	665137140	154306	167.44	4280	4460	4195	5560	3000	4280	4310.51	0.00	0	-5102	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1285	-5.63	1.76	12	0.51	-758.00	2426.00	6300	20230523	-32.22	2435	20230327	75.36	4890	-12.68	20240214	3290	29.79	20240104	6300	-32.22	20230523	2435	75.36	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
20	20240227	140912	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	0	3	0.00	550154060	127249	138.08	4280	4460	4195	5560	3000	4280	4323.45	0.00	0	-2160	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1288	-5.65	1.76	12	0.42	-758.00	2426.00	6300	20230523	-32.06	2435	20230327	75.77	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	2435	75.77	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
21	20240227	130834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	0	3	0.00	506144950	116986	126.94	4280	4460	4195	5560	3000	4280	4326.54	0.00	0	75	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1288	-5.65	1.76	12	0.39	-758.00	2426.00	6300	20230523	-32.06	2435	20230327	75.77	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	2435	75.77	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
22	20240227	120916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	-5	5	-0.12	464713275	107311	116.45	4280	4460	4195	5560	3000	4280	4330.53	0.00	0	-707	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1287	-5.64	1.76	12	0.36	-758.00	2426.00	6300	20230523	-32.14	2435	20230327	75.56	4890	-12.58	20240214	3290	29.94	20240104	6300	-32.14	20230523	2435	75.56	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
23	20240227	110916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	30	2	0.70	131387290	30960	33.60	4280	4325	4195	5560	3000	4280	4243.78	0.00	0	-4571	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1297	-5.69	1.78	12	0.10	-758.00	2426.00	6300	20230523	-31.59	2435	20230327	77.00	4890	-11.86	20240214	3290	31.00	20240104	6300	-31.59	20230523	2435	77.00	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
24	20240227	100910	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-50	5	-1.17	90172820	21261	23.07	4280	4325	4195	5560	3000	4280	4241.23	0.00	0	-8603	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1273	-5.58	1.74	12	0.07	-758.00	2426.00	6300	20230523	-32.86	2435	20230327	73.72	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	2435	73.72	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
25	20240227	090915	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	25	2	0.58	24099340	5652	6.13	4280	4325	4250	5560	3000	4280	4263.86	0.00	0	-5359	4546	4412	4266	4132	3986	4340	4060	150	1280	500	2910	5	1	30099288	1296	-5.68	1.77	12	0.02	-758.00	2426.00	6300	20230523	-31.67	2435	20230327	76.80	4890	-11.96	20240214	3290	30.85	20240104	6300	-31.67	20230523	2435	76.80	20230327	1.75	N	206400	500	150 억		0	N	N	0	N	00	N
26	20240226	160910	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-5	5	-0.12	365879930	85531	54.56	4285	4400	4120	5570	3000	4285	4277.75	0.00	0	-6705	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1288	-5.65	1.76	12	0.28	-758.00	2426.00	6300	20230523	-32.06	2435	20230327	75.77	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	2435	75.77	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
27	20240226	150906	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	10	2	0.23	331335715	77442	49.40	4285	4400	4120	5570	3000	4285	4278.50	0.00	0	-5649	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1293	-5.67	1.77	12	0.26	-758.00	2426.00	6300	20230523	-31.83	2435	20230327	76.39	4890	-12.17	20240214	3290	30.55	20240104	6300	-31.83	20230523	2435	76.39	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
28	20240226	140909	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-5	5	-0.12	298120895	69685	44.45	4285	4400	4120	5570	3000	4285	4278.12	0.00	0	-4341	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1288	-5.65	1.76	12	0.23	-758.00	2426.00	6300	20230523	-32.06	2435	20230327	75.77	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	2435	75.77	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
29	20240226	130903	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-15	5	-0.35	260554030	60887	38.84	4285	4400	4120	5570	3000	4285	4279.30	0.00	0	-15	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1285	-5.63	1.76	12	0.20	-758.00	2426.00	6300	20230523	-32.22	2435	20230327	75.36	4890	-12.68	20240214	3290	29.79	20240104	6300	-32.22	20230523	2435	75.36	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
30	20240226	120902	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	15	2	0.35	239400055	55917	35.67	4285	4400	4120	5570	3000	4285	4281.35	0.00	0	3944	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1294	-5.67	1.77	12	0.19	-758.00	2426.00	6300	20230523	-31.75	2435	20230327	76.59	4890	-12.07	20240214	3290	30.70	20240104	6300	-31.75	20230523	2435	76.59	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
31	20240226	110902	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	60	2	1.40	215600840	50396	32.15	4285	4400	4120	5570	3000	4285	4278.13	0.00	0	8814	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1308	-5.73	1.79	12	0.17	-758.00	2426.00	6300	20230523	-31.03	2435	20230327	78.44	4890	-11.15	20240214	3290	32.07	20240104	6300	-31.03	20230523	2435	78.44	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
32	20240226	100859	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	40	2	0.93	131281905	31064	19.81	4285	4340	4120	5570	3000	4285	4226.18	0.00	0	1253	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1302	-5.71	1.78	12	0.10	-758.00	2426.00	6300	20230523	-31.35	2435	20230327	77.62	4890	-11.55	20240214	3290	31.46	20240104	6300	-31.35	20230523	2435	77.62	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
33	20240226	090858	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-50	5	-1.17	69165045	16492	10.52	4285	4290	4120	5570	3000	4285	4193.85	0.00	0	-2226	4501	4392	4291	4182	4081	4342	4132	150	1285	500	2910	5	1	30099288	1275	-5.59	1.75	12	0.05	-758.00	2426.00	6300	20230523	-32.78	2435	20230327	73.92	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	2435	73.92	20230327	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
34	20240223	160859	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-85	5	-1.95	664229805	156478	103.22	4400	4400	4190	5680	3060	4370	4244.87	0.00	0	-19654	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1290	-5.65	1.77	12	0.52	-758.00	2426.00	6300	20230523	-31.98	2435	20230327	75.98	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	2435	75.98	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
35	20240223	150854	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-90	5	-2.06	647617130	152589	100.66	4400	4400	4190	5680	3060	4370	4244.19	0.00	0	-18258	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1288	-5.65	1.76	12	0.51	-758.00	2426.00	6300	20230523	-32.06	2435	20230327	75.77	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	2435	75.77	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
36	20240223	140855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-145	5	-3.32	563588895	132677	87.52	4400	4400	4190	5680	3060	4370	4247.83	0.00	0	-17636	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1272	-5.57	1.74	12	0.44	-758.00	2426.00	6300	20230523	-32.94	2435	20230327	73.51	4890	-13.60	20240214	3290	28.42	20240104	6300	-32.94	20230523	2435	73.51	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
37	20240223	130852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-110	5	-2.52	300680805	70361	46.41	4400	4400	4240	5680	3060	4370	4273.40	0.00	0	-17918	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1282	-5.62	1.76	12	0.23	-758.00	2426.00	6300	20230523	-32.38	2435	20230327	74.95	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	2435	74.95	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
38	20240223	120855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-80	5	-1.83	209262355	48874	32.24	4400	4400	4260	5680	3060	4370	4281.67	0.00	0	-9150	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1291	-5.66	1.77	12	0.16	-758.00	2426.00	6300	20230523	-31.90	2435	20230327	76.18	4890	-12.27	20240214	3290	30.40	20240104	6300	-31.90	20230523	2435	76.18	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
39	20240223	110845	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-80	5	-1.83	196078690	45792	30.21	4400	4400	4260	5680	3060	4370	4281.94	0.00	0	-6250	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1291	-5.66	1.77	12	0.15	-758.00	2426.00	6300	20230523	-31.90	2435	20230327	76.18	4890	-12.27	20240214	3290	30.40	20240104	6300	-31.90	20230523	2435	76.18	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
40	20240223	100849	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-80	5	-1.83	125357770	29247	19.29	4400	4400	4260	5680	3060	4370	4286.18	0.00	0	-4692	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1291	-5.66	1.77	12	0.10	-758.00	2426.00	6300	20230523	-31.90	2435	20230327	76.18	4890	-12.27	20240214	3290	30.40	20240104	6300	-31.90	20230523	2435	76.18	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
41	20240223	090852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	-75	5	-1.72	19579395	4541	3.00	4400	4400	4260	5680	3060	4370	4311.69	0.00	0	-2862	4530	4450	4325	4245	4120	4490	4285	150	1310	500	2970	5	1	30099288	1293	-5.67	1.77	12	0.02	-758.00	2426.00	6300	20230523	-31.83	2435	20230327	76.39	4890	-12.17	20240214	3290	30.55	20240104	6300	-31.83	20230523	2435	76.39	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
42	20240222	160839	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	25	2	0.58	650831370	151357	86.45	4345	4405	4200	5640	3045	4345	4299.98	0.00	0	28957	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1315	-5.77	1.80	12	0.50	-758.00	2426.00	6300	20230523	-30.63	2435	20230327	79.47	4890	-10.63	20240214	3290	32.83	20240104	6300	-30.63	20230523	2435	79.47	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
43	20240222	150849	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-15	5	-0.35	622468505	144823	82.72	4345	4405	4200	5640	3045	4345	4298.13	0.00	0	26467	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1303	-5.71	1.78	12	0.48	-758.00	2426.00	6300	20230523	-31.27	2435	20230327	77.82	4890	-11.45	20240214	3290	31.61	20240104	6300	-31.27	20230523	2435	77.82	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
44	20240222	140847	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	55	2	1.27	578273070	134700	76.94	4345	4405	4200	5640	3045	4345	4293.04	0.00	0	28066	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1324	-5.80	1.81	12	0.45	-758.00	2426.00	6300	20230523	-30.16	2435	20230327	80.70	4890	-10.02	20240214	3290	33.74	20240104	6300	-30.16	20230523	2435	80.70	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
45	20240222	130834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-15	5	-0.35	441668920	103406	59.06	4345	4385	4200	5640	3045	4345	4271.21	0.00	0	10858	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1303	-5.71	1.78	12	0.34	-758.00	2426.00	6300	20230523	-31.27	2435	20230327	77.82	4890	-11.45	20240214	3290	31.61	20240104	6300	-31.27	20230523	2435	77.82	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
46	20240222	120845	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-25	5	-0.58	407914135	95547	54.57	4345	4385	4200	5640	3045	4345	4269.25	0.00	0	11165	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1300	-5.70	1.78	12	0.32	-758.00	2426.00	6300	20230523	-31.43	2435	20230327	77.41	4890	-11.66	20240214	3290	31.31	20240104	6300	-31.43	20230523	2435	77.41	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
47	20240222	110842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-85	5	-1.96	344954980	80857	46.18	4345	4385	4200	5640	3045	4345	4266.24	0.00	0	2996	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1282	-5.62	1.76	12	0.27	-758.00	2426.00	6300	20230523	-32.38	2435	20230327	74.95	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	2435	74.95	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
48	20240222	100834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-10	5	-0.23	77762475	17944	10.25	4345	4385	4310	5640	3045	4345	4333.62	0.00	0	2344	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1305	-5.72	1.79	12	0.06	-758.00	2426.00	6300	20230523	-31.19	2435	20230327	78.03	4890	-11.35	20240214	3290	31.76	20240104	6300	-31.19	20230523	2435	78.03	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
49	20240222	090850	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	20	2	0.46	17996120	4149	2.37	4345	4385	4310	5640	3045	4345	4337.46	0.00	0	680	4678	4511	4393	4226	4108	4452	4167	150	1295	500	2950	5	1	30099288	1314	-5.76	1.80	12	0.01	-758.00	2426.00	6300	20230523	-30.71	2435	20230327	79.26	4890	-10.74	20240214	3290	32.67	20240104	6300	-30.71	20230523	2435	79.26	20230327	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
50	20240221	160841	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-195	5	-4.30	762882300	174979	255.78	4500	4560	4275	5900	3180	4540	4359.85	0.00	0	-31208	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1308	-5.73	1.79	12	0.58	-758.00	2426.00	6300	20230523	-31.03	2435	20230327	78.44	4890	-11.15	20240214	3290	32.07	20240104	6300	-31.03	20230523	2435	78.44	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
51	20240221	150834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-215	5	-4.74	725921670	166432	243.29	4500	4560	4275	5900	3180	4540	4361.67	0.00	0	-29242	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1302	-5.71	1.78	12	0.55	-758.00	2426.00	6300	20230523	-31.35	2435	20230327	77.62	4890	-11.55	20240214	3290	31.46	20240104	6300	-31.35	20230523	2435	77.62	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
52	20240221	140831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-215	5	-4.74	679574195	155681	227.57	4500	4560	4275	5900	3180	4540	4365.17	0.00	0	-22672	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1302	-5.71	1.78	12	0.52	-758.00	2426.00	6300	20230523	-31.35	2435	20230327	77.62	4890	-11.55	20240214	3290	31.46	20240104	6300	-31.35	20230523	2435	77.62	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
53	20240221	130833	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-195	5	-4.30	602641805	137830	201.48	4500	4560	4275	5900	3180	4540	4372.36	0.00	0	-24884	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1308	-5.73	1.79	12	0.46	-758.00	2426.00	6300	20230523	-31.03	2435	20230327	78.44	4890	-11.15	20240214	3290	32.07	20240104	6300	-31.03	20230523	2435	78.44	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
54	20240221	120834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-235	5	-5.18	528101850	120480	176.12	4500	4560	4275	5900	3180	4540	4383.32	0.00	0	-18632	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1296	-5.68	1.77	12	0.40	-758.00	2426.00	6300	20230523	-31.67	2435	20230327	76.80	4890	-11.96	20240214	3290	30.85	20240104	6300	-31.67	20230523	2435	76.80	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
55	20240221	110841	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-255	5	-5.62	446026235	101368	148.18	4500	4560	4275	5900	3180	4540	4400.07	0.00	0	-15232	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1290	-5.65	1.77	12	0.34	-758.00	2426.00	6300	20230523	-31.98	2435	20230327	75.98	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	2435	75.98	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
56	20240221	100833	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-115	5	-2.53	267755360	60231	88.05	4500	4560	4345	5900	3180	4540	4445.47	0.00	0	2335	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1332	-5.84	1.82	12	0.20	-758.00	2426.00	6300	20230523	-29.76	2435	20230327	81.72	4890	-9.51	20240214	3290	34.50	20240104	6300	-29.76	20230523	2435	81.72	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
57	20240221	090832	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	20	2	0.44	47292005	10464	15.30	4500	4560	4480	5900	3180	4540	4519.50	0.00	0	6894	4633	4586	4538	4491	4443	4562	4467	150	1360	500	3080	5	1	30099288	1373	-6.02	1.88	12	0.03	-758.00	2426.00	6300	20230523	-27.62	2435	20230327	87.27	4890	-6.75	20240214	3290	38.60	20240104	6300	-27.62	20230523	2435	87.27	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
58	20240220	160826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-15	5	-0.33	308440095	68309	181.87	4555	4585	4490	5920	3190	4555	4515.36	0.00	0	-414	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1367	-5.99	1.87	12	0.23	-758.00	2426.00	6300	20230523	-27.94	2435	20230327	86.45	4890	-7.16	20240214	3290	37.99	20240104	6300	-27.94	20230523	2435	86.45	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
59	20240220	150827	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-20	5	-0.44	293598545	65042	173.17	4555	4585	4490	5920	3190	4555	4513.98	0.00	0	-1398	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1365	-5.98	1.87	12	0.22	-758.00	2426.00	6300	20230523	-28.02	2435	20230327	86.24	4890	-7.26	20240214	3290	37.84	20240104	6300	-28.02	20230523	2435	86.24	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
60	20240220	140824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-35	5	-0.77	233692365	51760	137.81	4555	4585	4490	5920	3190	4555	4514.92	0.00	0	-7418	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1360	-5.96	1.86	12	0.17	-758.00	2426.00	6300	20230523	-28.25	2435	20230327	85.63	4890	-7.57	20240214	3290	37.39	20240104	6300	-28.25	20230523	2435	85.63	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
61	20240220	130828	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-55	5	-1.21	186715530	41331	110.04	4555	4585	4490	5920	3190	4555	4517.57	0.00	0	-5319	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1354	-5.94	1.85	12	0.14	-758.00	2426.00	6300	20230523	-28.57	2435	20230327	84.80	4890	-7.98	20240214	3290	36.78	20240104	6300	-28.57	20230523	2435	84.80	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
62	20240220	120822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-30	5	-0.66	175229345	38782	103.25	4555	4585	4490	5920	3190	4555	4518.32	0.00	0	-5514	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1362	-5.97	1.87	12	0.13	-758.00	2426.00	6300	20230523	-28.17	2435	20230327	85.83	4890	-7.46	20240214	3290	37.54	20240104	6300	-28.17	20230523	2435	85.83	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
63	20240220	110824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-40	5	-0.88	82581020	18219	48.51	4555	4585	4510	5920	3190	4555	4532.69	0.00	0	-627	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1359	-5.96	1.86	12	0.06	-758.00	2426.00	6300	20230523	-28.33	2435	20230327	85.42	4890	-7.67	20240214	3290	37.23	20240104	6300	-28.33	20230523	2435	85.42	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
64	20240220	100816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	15	2	0.33	67356875	14853	39.54	4555	4585	4510	5920	3190	4555	4534.90	0.00	0	-183	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1376	-6.03	1.88	12	0.05	-758.00	2426.00	6300	20230523	-27.46	2435	20230327	87.68	4890	-6.54	20240214	3290	38.91	20240104	6300	-27.46	20230523	2435	87.68	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
65	20240220	090831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	0	3	0.00	8674435	1904	5.07	4555	4585	4555	5920	3190	4555	4555.90	0.00	0	296	4705	4630	4585	4510	4465	4607	4487	150	1365	500	3090	5	1	30099288	1371	-6.01	1.88	12	0.01	-758.00	2426.00	6300	20230523	-27.70	2435	20230327	87.06	4890	-6.85	20240214	3290	38.45	20240104	6300	-27.70	20230523	2435	87.06	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
66	20240219	160825	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-15	5	-0.33	171637330	37459	39.71	4570	4660	4540	5940	3200	4570	4582.01	0.00	0	-8463	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1371	-6.01	1.88	12	0.12	-758.00	2426.00	6300	20230523	-27.70	2435	20230327	87.06	4890	-6.85	20240214	3290	38.45	20240104	6300	-27.70	20230523	2435	87.06	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
67	20240219	150831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	5	2	0.11	147329375	32130	34.06	4570	4660	4540	5940	3200	4570	4585.41	0.00	0	-7486	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1377	-6.04	1.89	12	0.11	-758.00	2426.00	6300	20230523	-27.38	2435	20230327	87.89	4890	-6.44	20240214	3290	39.06	20240104	6300	-27.38	20230523	2435	87.89	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
68	20240219	140830	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	30	2	0.66	126220445	27525	29.18	4570	4660	4540	5940	3200	4570	4585.67	0.00	0	-5083	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1385	-6.07	1.90	12	0.09	-758.00	2426.00	6300	20230523	-26.98	2435	20230327	88.91	4890	-5.93	20240214	3290	39.82	20240104	6300	-26.98	20230523	2435	88.91	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
69	20240219	130829	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	35	2	0.77	116276445	25361	26.89	4570	4660	4540	5940	3200	4570	4584.85	0.00	0	-4586	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1386	-6.08	1.90	12	0.08	-758.00	2426.00	6300	20230523	-26.90	2435	20230327	89.12	4890	-5.83	20240214	3290	39.97	20240104	6300	-26.90	20230523	2435	89.12	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
70	20240219	120828	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	40	2	0.88	108716450	23714	25.14	4570	4660	4540	5940	3200	4570	4584.48	0.00	0	-4955	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1388	-6.08	1.90	12	0.08	-758.00	2426.00	6300	20230523	-26.83	2435	20230327	89.32	4890	-5.73	20240214	3290	40.12	20240104	6300	-26.83	20230523	2435	89.32	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
71	20240219	110826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	50	2	1.09	90072160	19656	20.84	4570	4660	4540	5940	3200	4570	4582.43	0.00	0	-4450	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1391	-6.09	1.90	12	0.07	-758.00	2426.00	6300	20230523	-26.67	2435	20230327	89.73	4890	-5.52	20240214	3290	40.43	20240104	6300	-26.67	20230523	2435	89.73	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
72	20240219	100822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	5	2	0.11	64520075	14118	14.97	4570	4660	4540	5940	3200	4570	4570.06	0.00	0	-3511	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1377	-6.04	1.89	12	0.05	-758.00	2426.00	6300	20230523	-27.38	2435	20230327	87.89	4890	-6.44	20240214	3290	39.06	20240104	6300	-27.38	20230523	2435	87.89	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
73	20240219	090822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	40	2	0.88	7961955	1731	1.84	4570	4660	4540	5940	3200	4570	4599.63	0.00	0	98	4803	4686	4603	4486	4403	4645	4445	150	1370	500	3100	5	1	30099288	1388	-6.08	1.90	12	0.01	-758.00	2426.00	6300	20230523	-26.83	2435	20230327	89.32	4890	-5.73	20240214	3290	40.12	20240104	6300	-26.83	20230523	2435	89.32	20230327	1.65	N	206400	500	150 억		0	N	N	0	N	00	N
74	20240216	160818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-50	5	-1.08	434488320	94326	82.38	4620	4720	4520	6000	3235	4620	4606.24	0.00	0	-28248	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1376	-6.03	1.88	12	0.31	-758.00	2426.00	6300	20230523	-27.46	2435	20230327	87.68	4890	-6.54	20240214	3290	38.91	20240104	6300	-27.46	20230523	2435	87.68	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
75	20240216	150824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-40	5	-0.87	419602710	91061	79.53	4620	4720	4520	6000	3235	4620	4607.93	0.00	0	-27937	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1379	-6.04	1.89	12	0.30	-758.00	2426.00	6300	20230523	-27.30	2435	20230327	88.09	4890	-6.34	20240214	3290	39.21	20240104	6300	-27.30	20230523	2435	88.09	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
76	20240216	140827	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-30	5	-0.65	376506215	81641	71.30	4620	4720	4520	6000	3235	4620	4611.73	0.00	0	-23946	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1382	-6.06	1.89	12	0.27	-758.00	2426.00	6300	20230523	-27.14	2435	20230327	88.50	4890	-6.13	20240214	3290	39.51	20240104	6300	-27.14	20230523	2435	88.50	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
77	20240216	130820	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-30	5	-0.65	358867720	77784	67.93	4620	4720	4520	6000	3235	4620	4613.64	0.00	0	-23752	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1382	-6.06	1.89	12	0.26	-758.00	2426.00	6300	20230523	-27.14	2435	20230327	88.50	4890	-6.13	20240214	3290	39.51	20240104	6300	-27.14	20230523	2435	88.50	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
78	20240216	120822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	220980605	47657	41.62	4620	4720	4595	6000	3235	4620	4636.90	0.00	0	-6470	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1391	-6.09	1.90	12	0.16	-758.00	2426.00	6300	20230523	-26.67	2435	20230327	89.73	4890	-5.52	20240214	3290	40.43	20240104	6300	-26.67	20230523	2435	89.73	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
79	20240216	110830	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	45	2	0.97	171430035	36923	32.25	4620	4720	4595	6000	3235	4620	4642.91	0.00	0	-5155	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1404	-6.15	1.92	12	0.12	-758.00	2426.00	6300	20230523	-25.95	2435	20230327	91.58	4890	-4.60	20240214	3290	41.79	20240104	6300	-25.95	20230523	2435	91.58	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
80	20240216	100823	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	75	2	1.62	132511460	28595	24.97	4620	4720	4595	6000	3235	4620	4634.08	0.00	0	-1993	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1413	-6.19	1.94	12	0.10	-758.00	2426.00	6300	20230523	-25.48	2435	20230327	92.81	4890	-3.99	20240214	3290	42.71	20240104	6300	-25.48	20230523	2435	92.81	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
81	20240216	090817	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	16595660	3564	3.11	4620	4720	4620	6000	3235	4620	4656.47	0.00	0	576	4790	4705	4660	4575	4530	4682	4552	150	1380	500	3140	5	1	30099288	1401	-6.14	1.92	12	0.01	-758.00	2426.00	6300	20230523	-26.11	2435	20230327	91.17	4890	-4.81	20240214	3290	41.49	20240104	6300	-26.11	20230523	2435	91.17	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
82	20240215	160815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-10	5	-0.22	535151980	114378	52.06	4640	4745	4615	6010	3245	4630	4678.82	0.00	0	-11629	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1391	-6.09	1.90	12	0.38	-758.00	2426.00	6300	20230523	-26.67	2435	20230327	89.73	4890	-5.52	20240214	3290	40.43	20240104	6300	-26.67	20230523	2435	89.73	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
83	20240215	150821	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	20	2	0.43	506703125	108221	49.25	4640	4745	4615	6010	3245	4630	4682.11	0.00	0	-7713	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1400	-6.13	1.92	12	0.36	-758.00	2426.00	6300	20230523	-26.19	2435	20230327	90.97	4890	-4.91	20240214	3290	41.34	20240104	6300	-26.19	20230523	2435	90.97	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
84	20240215	140816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	50	2	1.08	368185010	78452	35.71	4640	4745	4640	6010	3245	4630	4693.12	0.00	0	2615	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1409	-6.17	1.93	12	0.26	-758.00	2426.00	6300	20230523	-25.71	2435	20230327	92.20	4890	-4.29	20240214	3290	42.25	20240104	6300	-25.71	20230523	2435	92.20	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
85	20240215	130800	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	70	2	1.51	308046425	65625	29.87	4640	4745	4640	6010	3245	4630	4694.04	0.00	0	6689	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1415	-6.20	1.94	12	0.22	-758.00	2426.00	6300	20230523	-25.40	2435	20230327	93.02	4890	-3.89	20240214	3290	42.86	20240104	6300	-25.40	20230523	2435	93.02	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
86	20240215	120816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	65	2	1.40	273707725	58304	26.54	4640	4745	4640	6010	3245	4630	4694.49	0.00	0	6123	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1413	-6.19	1.94	12	0.19	-758.00	2426.00	6300	20230523	-25.48	2435	20230327	92.81	4890	-3.99	20240214	3290	42.71	20240104	6300	-25.48	20230523	2435	92.81	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
87	20240215	110811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	70	2	1.51	234248135	49885	22.70	4640	4745	4640	6010	3245	4630	4695.76	0.00	0	9223	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1415	-6.20	1.94	12	0.17	-758.00	2426.00	6300	20230523	-25.40	2435	20230327	93.02	4890	-3.89	20240214	3290	42.86	20240104	6300	-25.40	20230523	2435	93.02	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
88	20240215	100811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	75	2	1.62	177453800	37790	17.20	4640	4745	4640	6010	3245	4630	4695.79	0.00	0	7877	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1416	-6.21	1.94	12	0.13	-758.00	2426.00	6300	20230523	-25.32	2435	20230327	93.22	4890	-3.78	20240214	3290	43.01	20240104	6300	-25.32	20230523	2435	93.22	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
89	20240215	090813	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	20	2	0.43	18217465	3909	1.78	4640	4690	4640	6010	3245	4630	4660.39	0.00	0	-502	4990	4810	4710	4530	4430	4760	4480	150	1380	500	3140	5	1	30099288	1400	-6.13	1.92	12	0.01	-758.00	2426.00	6300	20230523	-26.19	2435	20230327	90.97	4890	-4.91	20240214	3290	41.34	20240104	6300	-26.19	20230523	2435	90.97	20230327	1.63	N	206400	500	150 억		0	N	N	0	N	00	N
90	20240214	160807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-210	5	-4.34	1038823165	219198	62.01	4800	4890	4610	6290	3390	4840	4739.25	0.00	0	-59422	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1394	-6.11	1.91	12	0.73	-758.00	2426.00	6300	20230523	-26.51	2435	20230327	90.14	4890	-5.32	20240214	3290	40.73	20240104	6300	-26.51	20230523	2435	90.14	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
91	20240214	150809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-205	5	-4.24	970263895	204371	57.81	4800	4890	4610	6290	3390	4840	4747.56	0.00	0	-52316	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1395	-6.11	1.91	12	0.68	-758.00	2426.00	6300	20230523	-26.43	2435	20230327	90.35	4890	-5.21	20240214	3290	40.88	20240104	6300	-26.43	20230523	2435	90.35	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
92	20240214	140804	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-115	5	-2.38	670284135	140101	39.63	4800	4890	4625	6290	3390	4840	4784.29	0.00	0	-37581	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1422	-6.23	1.95	12	0.47	-758.00	2426.00	6300	20230523	-25.00	2435	20230327	94.05	4890	-3.37	20240214	3290	43.62	20240104	6300	-25.00	20230523	2435	94.05	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
93	20240214	130807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	-40	5	-0.83	539718570	112622	31.86	4800	4890	4625	6290	3390	4840	4792.30	0.00	0	-30350	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1445	-6.33	1.98	12	0.37	-758.00	2426.00	6300	20230523	-23.81	2435	20230327	97.13	4890	-1.84	20240214	3290	45.90	20240104	6300	-23.81	20230523	2435	97.13	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
94	20240214	120801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	-40	5	-0.83	493179190	102904	29.11	4800	4890	4625	6290	3390	4840	4792.61	0.00	0	-26016	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1445	-6.33	1.98	12	0.34	-758.00	2426.00	6300	20230523	-23.81	2435	20230327	97.13	4890	-1.84	20240214	3290	45.90	20240104	6300	-23.81	20230523	2435	97.13	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
95	20240214	110807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-30	5	-0.62	447203265	93346	26.41	4800	4890	4625	6290	3390	4840	4790.81	0.00	0	-23578	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1448	-6.35	1.98	12	0.31	-758.00	2426.00	6300	20230523	-23.65	2435	20230327	97.54	4890	-1.64	20240214	3290	46.20	20240104	6300	-23.65	20230523	2435	97.54	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
96	20240214	090757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	-65	5	-1.34	77532900	16455	4.65	4800	4800	4625	6290	3390	4840	4711.81	0.00	0	1638	5096	4967	4711	4582	4326	5032	4647	150	1450	500	3290	5	1	30099288	1437	-6.30	1.97	12	0.05	-758.00	2426.00	6300	20230523	-24.21	2435	20230327	96.10	4840	-1.34	20240213	3290	45.14	20240104	6300	-24.21	20230523	2435	96.10	20230327	1.62	N	206400	500	150 억		0	N	N	0	N	00	N
97	20240213	160758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	340	2	7.56	1666080190	352637	164.87	4550	4840	4455	5850	3150	4500	4724.11	0.00	0	52313	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1457	-6.39	2.00	12	1.17	-758.00	2426.00	6300	20230523	-23.17	2435	20230327	98.77	4840	0.00	20240213	3290	47.11	20240104	6300	-23.17	20230523	2435	98.77	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
98	20240213	150754	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	280	2	6.22	1466355375	310986	145.40	4550	4840	4455	5850	3150	4500	4715.18	0.00	0	49199	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1439	-6.31	1.97	12	1.03	-758.00	2426.00	6300	20230523	-24.13	2435	20230327	96.30	4840	-1.24	20240213	3290	45.29	20240104	6300	-24.13	20230523	2435	96.30	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
99	20240213	140803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	275	2	6.11	1187910030	252905	118.24	4550	4800	4455	5850	3150	4500	4697.06	0.00	0	29722	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1437	-6.30	1.97	12	0.84	-758.00	2426.00	6300	20230523	-24.21	2435	20230327	96.10	4800	-0.52	20240213	3290	45.14	20240104	6300	-24.21	20230523	2435	96.10	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
100	20240213	130753	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	280	2	6.22	1093187975	233020	108.95	4550	4800	4455	5850	3150	4500	4691.39	0.00	0	33742	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1439	-6.31	1.97	12	0.77	-758.00	2426.00	6300	20230523	-24.13	2435	20230327	96.30	4800	-0.42	20240213	3290	45.29	20240104	6300	-24.13	20230523	2435	96.30	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
101	20240213	120803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	280	2	6.22	972242425	207761	97.14	4550	4800	4455	5850	3150	4500	4679.62	0.00	0	32179	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1439	-6.31	1.97	12	0.69	-758.00	2426.00	6300	20230523	-24.13	2435	20230327	96.30	4800	-0.42	20240213	3290	45.29	20240104	6300	-24.13	20230523	2435	96.30	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
102	20240213	110819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	195	2	4.33	589803795	127499	59.61	4550	4730	4455	5850	3150	4500	4625.95	0.00	0	20777	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1413	-6.19	1.94	12	0.42	-758.00	2426.00	6300	20230523	-25.48	2435	20230327	92.81	4730	-0.74	20240213	3290	42.71	20240104	6300	-25.48	20230523	2435	92.81	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N
103	20240213	100642	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	55	2	1.22	127782920	28241	13.20	4550	4575	4455	5850	3150	4500	4524.73	0.00	0	4917	4660	4580	4515	4435	4370	4547	4402	150	1350	500	3060	5	1	30099288	1371	-6.01	1.88	12	0.09	-758.00	2426.00	6300	20230523	-27.70	2435	20230327	87.06	4595	-0.87	20240208	3290	38.45	20240104	6300	-27.70	20230523	2435	87.06	20230327	1.59	N	206400	500	150 억		0	N	N	0	N	00	N