KissMeData/042940/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	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	392	-1	5	-0.25	63844468	164849	78.34	390	392	381	510	276	393	387.27	0.00	0	20711	406	399	392	385	378	396	382	527	117	500	260	1	1	105454439	413	-2.99	0.64	12	0.16	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	381	2.89	20240123	794	-50.63	20230417	299	31.10	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
3	20240123	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	392	-1	5	-0.25	58919056	152242	72.35	390	392	381	510	276	393	386.99	0.00	0	20711	406	399	392	385	378	396	382	527	117	500	260	1	1	105454439	413	-2.99	0.64	12	0.14	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	381	2.89	20240123	794	-50.63	20230417	299	31.10	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
4	20240123	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	392	-1	5	-0.25	58583531	151386	71.95	390	392	381	510	276	393	386.96	0.00	0	20712	406	399	392	385	378	396	382	527	117	500	260	1	1	105454439	413	-2.99	0.64	12	0.14	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	381	2.89	20240123	794	-50.63	20230417	299	31.10	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
5	20240123	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	-3	5	-0.76	2312062	5924	2.82	390	392	390	510	276	393	390.04	0.00	0	-452	406	399	392	385	378	396	382	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.01	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	385	1.30	20240122	794	-50.88	20230417	299	30.43	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
6	20240119	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	395	-4	5	-1.00	90764581	229716	212.59	398	404	391	518	280	399	395.12	0.00	0	42995	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	417	-3.02	0.64	12	0.22	-131.00	613.00	794	20230417	-50.25	299	20230316	32.11	427	-7.49	20240103	390	1.28	20240118	794	-50.25	20230417	299	32.11	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
7	20240119	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	-5	5	-1.25	53163852	134006	124.02	398	404	391	518	280	399	396.73	0.00	0	42995	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	415	-3.01	0.64	12	0.13	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	390	1.03	20240118	794	-50.38	20230417	299	31.77	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
8	20240119	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	-3	5	-0.75	44241732	111427	103.12	398	404	391	518	280	399	397.05	0.00	0	38155	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	418	-3.02	0.65	12	0.11	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	390	1.54	20240118	794	-50.13	20230417	299	32.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
9	20240119	130500	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	-3	5	-0.75	36493844	91935	85.08	398	404	391	518	280	399	396.95	0.00	0	33941	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	418	-3.02	0.65	12	0.09	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	390	1.54	20240118	794	-50.13	20230417	299	32.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
10	20240119	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	-2	5	-0.50	34302388	86400	79.96	398	404	391	518	280	399	397.02	0.00	0	33651	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.08	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	390	1.79	20240118	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
11	20240119	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	0	3	0.00	28781647	72407	67.01	398	404	391	518	280	399	397.50	0.00	0	33492	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.07	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	390	2.31	20240118	794	-49.75	20230417	299	33.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
12	20240119	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	1	2	0.25	27825027	70004	64.79	398	404	391	518	280	399	397.48	0.00	0	33394	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.07	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	390	2.56	20240118	794	-49.62	20230417	299	33.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
13	20240119	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	-2	5	-0.50	12237987	30680	28.39	398	399	395	518	280	399	398.89	0.00	0	26740	407	402	396	391	385	405	394	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.03	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	390	1.79	20240118	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
14	20240118	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	6	2	1.53	41681743	104911	49.27	393	401	390	510	276	393	397.32	0.00	0	-10167	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	421	-3.05	0.65	12	0.10	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	390	2.31	20240118	794	-49.75	20230417	299	33.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
15	20240118	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	6	2	1.53	41158741	103595	48.65	393	401	390	510	276	393	397.32	0.00	0	-10827	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	421	-3.05	0.65	12	0.10	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	390	2.31	20240118	794	-49.75	20230417	299	33.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
16	20240118	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	1	2	0.25	20182806	51055	23.98	393	400	390	510	276	393	395.33	0.00	0	-3842	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.05	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	390	1.03	20240118	794	-50.38	20230417	299	31.77	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
17	20240118	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	4	2	1.02	18307517	46303	21.74	393	400	390	510	276	393	395.40	0.00	0	399	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	419	-3.03	0.65	12	0.04	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	390	1.79	20240118	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
18	20240118	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	4	2	1.02	15917852	40234	18.89	393	400	390	510	276	393	395.65	0.00	0	-849	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	419	-3.03	0.65	12	0.04	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	390	1.79	20240118	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
19	20240118	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	3	2	0.76	15570901	39361	18.48	393	400	390	510	276	393	395.61	0.00	0	-583	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	418	-3.02	0.65	12	0.04	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	390	1.54	20240118	794	-50.13	20230417	299	32.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
20	20240118	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	7	2	1.78	11705730	29660	13.93	393	400	390	510	276	393	394.68	0.00	0	-510	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	422	-3.05	0.65	12	0.03	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	390	2.56	20240118	794	-49.62	20230417	299	33.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
21	20240118	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	3	2	0.76	685410	1744	0.82	393	396	393	510	276	393	393.01	0.00	0	-182	426	409	400	383	374	405	379	527	117	500	260	1	1	105454439	418	-3.02	0.65	12	0.00	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	391	1.28	20240117	794	-50.13	20230417	299	32.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
22	20240117	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	393	-12	5	-2.96	84634528	212724	86.73	405	417	391	526	284	405	397.86	0.00	0	-42171	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	414	-3.00	0.64	12	0.20	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	391	0.51	20240117	794	-50.50	20230417	299	31.44	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
23	20240117	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	395	-10	5	-2.47	80799017	202992	82.76	405	417	391	526	284	405	398.04	0.00	0	-41829	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	417	-3.02	0.64	12	0.19	-131.00	613.00	794	20230417	-50.25	299	20230316	32.11	427	-7.49	20240103	391	1.02	20240117	794	-50.25	20230417	299	32.11	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
24	20240117	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	-8	5	-1.98	65060737	163033	66.47	405	417	392	526	284	405	399.06	0.00	0	-40283	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	419	-3.03	0.65	12	0.15	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	392	1.28	20240117	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
25	20240117	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	-11	5	-2.72	53561597	133978	54.62	405	417	392	526	284	405	399.78	0.00	0	-38408	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	415	-3.01	0.64	12	0.13	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	392	0.51	20240117	794	-50.38	20230417	299	31.77	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
26	20240117	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	-8	5	-1.98	45210646	112819	46.00	405	417	395	526	284	405	400.74	0.00	0	-20772	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	419	-3.03	0.65	12	0.11	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	427	-7.03	20240103	395	0.51	20240117	794	-50.00	20230417	299	32.78	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
27	20240117	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-3	5	-0.74	35340049	88000	35.88	405	417	398	526	284	405	401.59	0.00	0	-181	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	424	-3.07	0.66	12	0.08	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	427	-5.85	20240103	398	1.01	20240117	794	-49.37	20230417	299	34.45	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
28	20240117	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	0	3	0.00	16154029	39958	16.29	405	417	399	526	284	405	404.28	0.00	0	-3415	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	427	-3.09	0.66	12	0.04	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	398	1.76	20240102	794	-48.99	20230417	299	35.45	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
29	20240117	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	5	2	1.23	8756997	21611	8.81	405	417	404	526	284	405	405.21	0.00	0	6652	426	415	408	397	390	414	396	527	121	500	270	1	1	105454439	432	-3.13	0.67	12	0.02	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
30	20240116	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	1	2	0.25	99639355	245278	86.71	405	419	401	525	283	404	406.23	0.00	0	-27681	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	427	-3.09	0.66	12	0.23	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	398	1.76	20240102	794	-48.99	20230417	299	35.45	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
31	20240116	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	2	2	0.50	98912818	243481	86.08	405	419	401	525	283	404	406.24	0.00	0	-27665	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	428	-3.10	0.66	12	0.23	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
32	20240116	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	4	2	0.99	94752553	233185	82.44	405	419	401	525	283	404	406.34	0.00	0	-27303	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	430	-3.11	0.67	12	0.22	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	427	-4.45	20240103	398	2.51	20240102	794	-48.61	20230417	299	36.45	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
33	20240116	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	2	2	0.50	44708189	110310	39.00	405	409	403	525	283	404	405.30	0.00	0	-34984	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	428	-3.10	0.66	12	0.10	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
34	20240116	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	2	2	0.50	36848304	90879	32.13	405	409	403	525	283	404	405.47	0.00	0	-34868	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	428	-3.10	0.66	12	0.09	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
35	20240116	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	3	2	0.74	31923662	78765	27.85	405	407	403	525	283	404	405.30	0.00	0	-34868	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	429	-3.11	0.66	12	0.07	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	398	2.26	20240102	794	-48.74	20230417	299	36.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
36	20240116	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	0	3	0.00	25967045	64107	22.66	405	407	404	525	283	404	405.06	0.00	0	-33356	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	426	-3.08	0.66	12	0.06	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	398	1.51	20240102	794	-49.12	20230417	299	35.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
37	20240116	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	3	2	0.74	404700	996	0.35	405	407	405	525	283	404	406.33	0.00	0	615	425	414	409	398	393	412	396	527	121	500	270	1	1	105454439	429	-3.11	0.66	12	0.00	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	398	2.26	20240102	794	-48.74	20230417	299	36.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
38	20240115	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-9	5	-2.18	115995165	282503	149.90	413	420	404	536	290	413	410.60	0.00	0	-13523	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	426	-3.08	0.66	12	0.27	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	398	1.51	20240102	794	-49.12	20230417	299	35.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
39	20240115	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-4	5	-0.97	106022599	257950	136.88	413	420	405	536	290	413	411.02	0.00	0	-10442	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	431	-3.12	0.67	12	0.24	-131.00	613.00	794	20230417	-48.49	299	20230316	36.79	427	-4.22	20240103	398	2.76	20240102	794	-48.49	20230417	299	36.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
40	20240115	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	-7	5	-1.69	95129742	231233	122.70	413	420	405	536	290	413	411.40	0.00	0	-4367	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	428	-3.10	0.66	12	0.22	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
41	20240115	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-3	5	-0.73	84659866	205582	109.09	413	420	405	536	290	413	411.81	0.00	0	-3776	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.19	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
42	20240115	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	-6	5	-1.45	83897760	203718	108.10	413	420	405	536	290	413	411.83	0.00	0	-3771	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	429	-3.11	0.66	12	0.19	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	398	2.26	20240102	794	-48.74	20230417	299	36.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
43	20240115	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-3	5	-0.73	60437286	146268	77.61	413	420	405	536	290	413	413.20	0.00	0	-8969	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.14	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
44	20240115	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	0	3	0.00	54358011	131459	69.76	413	420	405	536	290	413	413.50	0.00	0	5351	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.12	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
45	20240115	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	-7	5	-1.69	13320952	32302	17.14	413	416	406	536	290	413	412.39	0.00	0	-18668	424	418	411	405	398	419	406	527	123	500	280	1	1	105454439	428	-3.10	0.66	12	0.03	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
46	20240112	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	1	2	0.24	77157592	188175	67.66	413	417	404	535	289	412	410.03	0.00	0	-74228	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.18	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
47	20240112	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-7	5	-1.70	66158989	161407	58.04	413	417	404	535	289	412	409.89	0.00	0	-71531	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	427	-3.09	0.66	12	0.15	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	398	1.76	20240102	794	-48.99	20230417	299	35.45	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
48	20240112	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-2	5	-0.49	54789015	133352	47.95	413	417	407	535	289	412	410.86	0.00	0	-77821	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.13	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
49	20240112	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-2	5	-0.49	42577599	103487	37.21	413	417	409	535	289	412	411.43	0.00	0	-52557	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.10	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
50	20240112	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-1	5	-0.24	36564314	88843	31.95	413	417	409	535	289	412	411.56	0.00	0	-49742	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	433	-3.14	0.67	12	0.08	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
51	20240112	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	0	3	0.00	28543903	69337	24.93	413	417	409	535	289	412	411.67	0.00	0	-49730	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	434	-3.15	0.67	12	0.07	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
52	20240112	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	2	2	0.49	23888872	58032	20.87	413	417	409	535	289	412	411.65	0.00	0	-42815	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.06	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
53	20240112	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	1	2	0.24	1153096	2792	1.00	413	413	413	535	289	412	413.00	0.00	0	-80	427	419	413	405	399	416	402	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.00	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.03	N	042940	500	527 억		0	N	N	0	N	00	N
54	20240111	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-1	5	-0.24	114955983	278058	168.76	413	421	407	536	290	413	413.42	0.00	0	15698	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	434	-3.15	0.67	12	0.26	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
55	20240111	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-2	5	-0.48	112568803	272243	165.23	413	421	407	536	290	413	413.49	0.00	0	15711	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	433	-3.14	0.67	12	0.26	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
56	20240111	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-2	5	-0.48	98456853	237810	144.33	413	421	411	536	290	413	414.01	0.00	0	12909	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	433	-3.14	0.67	12	0.23	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
57	20240111	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	1	2	0.24	66554891	160594	97.47	413	421	413	536	290	413	414.43	0.00	0	11749	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.15	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
58	20240111	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	4	2	0.97	63141293	152361	92.47	413	421	413	536	290	413	414.42	0.00	0	11121	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	440	-3.18	0.68	12	0.14	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	398	4.77	20240102	794	-47.48	20230417	299	39.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
59	20240111	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	3	2	0.73	55555937	134088	81.38	413	421	413	536	290	413	414.32	0.00	0	6809	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	439	-3.18	0.68	12	0.13	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	398	4.52	20240102	794	-47.61	20230417	299	39.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
60	20240111	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	0	3	0.00	41417420	99985	60.68	413	421	413	536	290	413	414.24	0.00	0	1040	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.09	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
61	20240111	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	7	2	1.69	10722163	25941	15.74	413	421	413	536	290	413	413.33	0.00	0	803	419	416	411	408	403	417	409	527	123	500	280	1	1	105454439	443	-3.21	0.69	12	0.02	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	427	-1.64	20240103	398	5.53	20240102	794	-47.10	20230417	299	40.47	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
62	20240110	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	1	2	0.24	67476892	164252	58.40	413	414	406	535	289	412	410.81	0.00	0	-48261	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.16	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
63	20240110	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	1	2	0.24	59826611	145717	51.81	413	413	406	535	289	412	410.57	0.00	0	-46398	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.14	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
64	20240110	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-1	5	-0.24	47114221	114914	40.86	413	413	406	535	289	412	410.00	0.00	0	-44262	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	433	-3.14	0.67	12	0.11	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
65	20240110	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	-6	5	-1.46	41224670	100503	35.73	413	413	406	535	289	412	410.18	0.00	0	-44262	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	428	-3.10	0.66	12	0.10	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
66	20240110	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-3	5	-0.73	38131381	92905	33.03	413	413	406	535	289	412	410.43	0.00	0	-44262	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	431	-3.12	0.67	12	0.09	-131.00	613.00	794	20230417	-48.49	299	20230316	36.79	427	-4.22	20240103	398	2.76	20240102	794	-48.49	20230417	299	36.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
67	20240110	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-2	5	-0.49	36946085	90002	32.00	413	413	406	535	289	412	410.50	0.00	0	-44256	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.09	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
68	20240110	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-1	5	-0.24	23157631	56332	20.03	413	413	408	535	289	412	411.09	0.00	0	-42487	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	433	-3.14	0.67	12	0.05	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
69	20240110	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-2	5	-0.49	15209033	36929	13.13	413	413	408	535	289	412	411.85	0.00	0	-35758	420	416	409	405	398	418	407	527	123	500	280	1	1	105454439	432	-3.13	0.67	12	0.04	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
70	20240109	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	12	2	3.00	113858904	280111	115.58	406	413	402	520	280	400	406.48	0.00	0	34654	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	434	-3.15	0.67	12	0.27	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
71	20240109	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	5	2	1.25	81813518	201970	83.34	406	409	402	520	280	400	405.08	0.00	0	33099	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	427	-3.09	0.66	12	0.19	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	398	1.76	20240102	794	-48.99	20230417	299	35.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
72	20240109	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	6	2	1.50	73463464	181432	74.87	406	409	402	520	280	400	404.91	0.00	0	37265	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	428	-3.10	0.66	12	0.17	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
73	20240109	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	6	2	1.50	67846674	167588	69.15	406	409	402	520	280	400	404.84	0.00	0	38042	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	428	-3.10	0.66	12	0.16	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
74	20240109	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	8	2	2.00	54955031	135657	55.98	406	409	402	520	280	400	405.10	0.00	0	26289	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	430	-3.11	0.67	12	0.13	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	427	-4.45	20240103	398	2.51	20240102	794	-48.61	20230417	299	36.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
75	20240109	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	6	2	1.50	51867900	128070	52.85	406	409	402	520	280	400	405.00	0.00	0	24940	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	428	-3.10	0.66	12	0.12	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
76	20240109	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	7	2	1.75	41016859	101361	41.83	406	409	402	520	280	400	404.66	0.00	0	22020	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	429	-3.11	0.66	12	0.10	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	398	2.26	20240102	794	-48.74	20230417	299	36.12	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
77	20240109	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	6	2	1.50	1986554	4893	2.02	406	406	402	520	280	400	406.00	0.00	0	1	413	406	403	396	393	405	395	527	120	500	270	1	1	105454439	428	-3.10	0.66	12	0.00	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
78	20240108	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-9	5	-2.20	97837793	242343	161.71	409	410	400	531	287	409	403.72	0.00	0	-26727	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	422	-3.05	0.65	12	0.23	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	398	0.50	20240102	794	-49.62	20230417	299	33.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
79	20240108	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-9	5	-2.20	80775785	199847	133.35	409	410	400	531	287	409	404.19	0.00	0	-29487	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	422	-3.05	0.65	12	0.19	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	398	0.50	20240102	794	-49.62	20230417	299	33.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
80	20240108	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	-6	5	-1.47	69741408	172320	114.98	409	410	400	531	287	409	404.72	0.00	0	-30746	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	425	-3.08	0.66	12	0.16	-131.00	613.00	794	20230417	-49.24	299	20230316	34.78	427	-5.62	20240103	398	1.26	20240102	794	-49.24	20230417	299	34.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
81	20240108	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	-6	5	-1.47	63336472	156385	104.35	409	410	400	531	287	409	405.00	0.00	0	-35871	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	425	-3.08	0.66	12	0.15	-131.00	613.00	794	20230417	-49.24	299	20230316	34.78	427	-5.62	20240103	398	1.26	20240102	794	-49.24	20230417	299	34.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
82	20240108	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-9	5	-2.20	59222786	146151	97.52	409	410	400	531	287	409	405.22	0.00	0	-35882	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	422	-3.05	0.65	12	0.14	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	398	0.50	20240102	794	-49.62	20230417	299	33.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
83	20240108	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-4	5	-0.98	47224383	116225	77.55	409	410	402	531	287	409	406.32	0.00	0	-37372	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	427	-3.09	0.66	12	0.11	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	398	1.76	20240102	794	-48.99	20230417	299	35.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
84	20240108	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	-1	5	-0.24	23292767	56981	38.02	409	410	407	531	287	409	408.78	0.00	0	-39501	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	430	-3.11	0.67	12	0.05	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	427	-4.45	20240103	398	2.51	20240102	794	-48.61	20230417	299	36.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
85	20240108	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	1	2	0.24	15011937	36704	24.49	409	410	409	531	287	409	409.00	0.00	0	-28824	425	416	410	401	395	414	399	527	122	500	270	1	1	105454439	432	-3.13	0.67	12	0.03	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	398	3.02	20240102	794	-48.36	20230417	299	37.12	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
86	20240105	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-3	5	-0.73	61621220	149752	73.75	412	419	404	535	289	412	411.49	0.00	0	-40146	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	431	-3.12	0.67	12	0.14	-131.00	613.00	794	20230417	-48.49	299	20230316	36.79	427	-4.22	20240103	398	2.76	20240102	794	-48.49	20230417	299	36.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
87	20240105	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	-4	5	-0.97	60289539	146486	72.14	412	419	404	535	289	412	411.57	0.00	0	-40116	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	430	-3.11	0.67	12	0.14	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	427	-4.45	20240103	398	2.51	20240102	794	-48.61	20230417	299	36.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
88	20240105	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	2	2	0.49	43557212	105446	51.93	412	419	411	535	289	412	413.08	0.00	0	-37372	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.10	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
89	20240105	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	2	2	0.49	38756318	93813	46.20	412	419	411	535	289	412	413.12	0.00	0	-30259	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.09	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
90	20240105	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	1	2	0.24	31307948	75778	37.32	412	419	411	535	289	412	413.15	0.00	0	-29744	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.07	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
91	20240105	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	2	2	0.49	25448176	61628	30.35	412	419	411	535	289	412	412.93	0.00	0	-24582	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.06	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
92	20240105	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	3	2	0.73	21379852	51818	25.52	412	419	411	535	289	412	412.60	0.00	0	-21490	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	438	-3.17	0.68	12	0.05	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	398	4.27	20240102	794	-47.73	20230417	299	38.80	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
93	20240105	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	4	2	0.97	5037136	12197	6.01	412	419	412	535	289	412	412.98	0.00	0	-3762	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	439	-3.18	0.68	12	0.01	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	398	4.52	20240102	794	-47.61	20230417	299	39.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
94	20240104	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-8	5	-1.90	83401295	201777	40.49	420	420	409	546	294	420	413.33	0.00	0	-39116	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	434	-3.15	0.67	12	0.19	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
95	20240104	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-8	5	-1.90	82374615	199282	39.99	420	420	409	546	294	420	413.36	0.00	0	-39109	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	434	-3.15	0.67	12	0.19	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
96	20240104	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-8	5	-1.90	73930656	178687	35.86	420	420	409	546	294	420	413.74	0.00	0	-35938	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	434	-3.15	0.67	12	0.17	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
97	20240104	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-8	5	-1.90	66396105	160467	32.20	420	420	409	546	294	420	413.77	0.00	0	-31397	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	434	-3.15	0.67	12	0.15	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
98	20240104	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-8	5	-1.90	60902560	147090	29.52	420	420	409	546	294	420	414.05	0.00	0	-31498	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	434	-3.15	0.67	12	0.14	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
99	20240104	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-6	5	-1.43	58505114	141274	28.35	420	420	409	546	294	420	414.13	0.00	0	-31092	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	437	-3.16	0.68	12	0.13	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
100	20240104	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-7	5	-1.67	44994364	108405	21.75	420	420	411	546	294	420	415.06	0.00	0	-19002	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	436	-3.15	0.67	12	0.10	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
101	20240104	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-7	5	-1.67	16441375	39193	7.86	420	420	412	546	294	420	419.50	0.00	0	-27226	436	427	418	409	400	432	414	527	126	500	280	1	1	105454439	436	-3.15	0.67	12	0.04	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	398	3.77	20240102	794	-47.98	20230417	299	38.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
102	20240103	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	13	2	3.19	207332876	498175	132.85	409	427	409	529	285	407	416.18	0.00	0	-1892	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	443	-3.21	0.69	12	0.47	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	427	-1.64	20240103	398	5.53	20240102	794	-47.10	20230417	299	40.47	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
103	20240103	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	5	2	1.23	182016290	437578	116.69	409	427	409	529	285	407	415.96	0.00	0	-687	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	434	-3.15	0.67	12	0.41	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	398	3.52	20240102	794	-48.11	20230417	299	37.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
104	20240103	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	8	2	1.97	156749160	376544	100.41	409	427	409	529	285	407	416.28	0.00	0	4679	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	438	-3.17	0.68	12	0.36	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	398	4.27	20240102	794	-47.73	20230417	299	38.80	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
105	20240103	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	9	2	2.21	142781944	342906	91.44	409	427	409	529	285	407	416.39	0.00	0	10218	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	439	-3.18	0.68	12	0.33	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	398	4.52	20240102	794	-47.61	20230417	299	39.13	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
106	20240103	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	4	2	0.98	129235642	309984	82.66	409	427	409	529	285	407	416.91	0.00	0	8729	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	433	-3.14	0.67	12	0.29	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
107	20240103	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	7	2	1.72	111680724	267401	71.31	409	427	409	529	285	407	417.65	0.00	0	8235	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	437	-3.16	0.68	12	0.25	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	398	4.02	20240102	794	-47.86	20230417	299	38.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
108	20240103	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	8	2	1.97	104010009	248901	66.38	409	427	409	529	285	407	417.88	0.00	0	9322	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	438	-3.17	0.68	12	0.24	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	398	4.27	20240102	794	-47.73	20230417	299	38.80	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
109	20240103	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	4	2	0.98	2751740	6705	1.79	409	412	409	529	285	407	410.40	0.00	0	4211	413	410	404	401	395	411	402	527	122	500	270	1	1	105454439	433	-3.14	0.67	12	0.01	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	412	-0.24	20240103	398	3.27	20240102	794	-48.24	20230417	299	37.46	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
110	20240102	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	9	2	2.26	148263264	368944	135.21	398	407	398	517	279	398	401.86	0.00	0	57782	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	429	-3.11	0.66	12	0.35	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	407	0.00	20240102	398	2.26	20240102	794	-48.74	20230417	299	36.12	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
111	20240102	150442	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	8	2	2.01	129920216	323678	118.62	398	407	398	517	279	398	401.39	0.00	0	56901	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	428	-3.10	0.66	12	0.31	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	407	-0.25	20240102	398	2.01	20240102	794	-48.87	20230417	299	35.79	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
112	20240102	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	4	2	1.01	108786110	271407	99.46	398	404	398	517	279	398	400.82	0.00	0	32796	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.26	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	404	-0.50	20240102	398	1.01	20240102	794	-49.37	20230417	299	34.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
113	20240102	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	4	2	1.01	89735986	224028	82.10	398	404	398	517	279	398	400.56	0.00	0	21765	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.21	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	404	-0.50	20240102	398	1.01	20240102	794	-49.37	20230417	299	34.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
114	20240102	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	4	2	1.01	64713081	161664	59.24	398	404	398	517	279	398	400.29	0.00	0	11299	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.15	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	404	-0.50	20240102	398	1.01	20240102	794	-49.37	20230417	299	34.45	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
115	20240102	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	2	2	0.50	52929935	132295	48.48	398	404	398	517	279	398	400.09	0.00	0	11473	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.13	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	404	-0.99	20240102	398	0.50	20240102	794	-49.62	20230417	299	33.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
116	20240102	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	2	2	0.50	22613309	56762	20.80	398	400	398	517	279	398	398.39	0.00	0	-1791	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.05	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	400	0.00	20240102	398	0.50	20240102	794	-49.62	20230417	299	33.78	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N
117	20240102	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	398	0	3	0.00	0	0	0.00	0	0	0	517	279	398	0.00	0.00	0	0	416	407	398	389	380	411	393	527	119	500	270	1	1	105454439	420	-3.04	0.65	12	0.00	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	0	0.00	0	0	0.00	0	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억		0	N	N	0	N	00	N