KissMeData/036190/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	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	400	2	1.54	102416700	3902	80.95	26050	26500	26050	33850	18250	26050	26247.23	22.72	0	255	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1587	5.71	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	27050	-2.22	20240223	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
3	20240229	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	400	2	1.54	99137150	3778	78.38	26050	26500	26050	33850	18250	26050	26240.64	22.72	0	264	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1587	5.71	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	27050	-2.22	20240223	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
4	20240229	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	400	2	1.54	91232600	3479	72.18	26050	26500	26050	33850	18250	26050	26223.80	22.72	0	317	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1587	5.71	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	27050	-2.22	20240223	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
5	20240229	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	400	2	1.54	76318200	2915	60.48	26050	26450	26050	33850	18250	26050	26181.20	22.72	0	389	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1587	5.71	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	27050	-2.22	20240223	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
6	20240229	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	350	2	1.34	64060750	2451	50.85	26050	26450	26050	33850	18250	26050	26136.58	22.72	0	26	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1584	5.70	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.39	24800	20240119	6.45	27050	-2.40	20240223	24800	6.45	20240119	32350	-18.39	20230518	24800	6.45	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
7	20240229	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	250	2	0.96	62871300	2406	49.92	26050	26450	26050	33850	18250	26050	26131.05	22.72	0	10	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1578	5.68	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.70	24800	20240119	6.05	27050	-2.77	20240223	24800	6.05	20240119	32350	-18.70	20230518	24800	6.05	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
8	20240229	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	50	2	0.19	32310000	1240	25.73	26050	26200	26050	33850	18250	26050	26056.45	22.72	0	-127	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1566	5.63	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.32	24800	20240119	5.24	27050	-3.51	20240223	24800	5.24	20240119	32350	-19.32	20230518	24800	5.24	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
9	20240229	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	0	3	0.00	29957500	1150	23.86	26050	26050	26050	33850	18250	26050	26050.00	22.72	0	-150	26950	26500	26250	25800	25550	26375	25675	30	7800	500	19270	50	1	6000000	1563	5.62	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	27050	-3.70	20240223	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.14	N	036190	500	30 억		1363452	N	N	0	N	00	N
10	20240228	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-600	5	-2.25	126050150	4815	114.32	26700	26700	26000	34600	18700	26650	26178.64	22.73	0	-29	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1563	5.62	0.52	12	0.08	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	27050	-3.70	20240223	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
11	20240228	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-500	5	-1.88	117238450	4477	106.29	26700	26700	26000	34600	18700	26650	26186.83	22.73	0	47	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1569	5.64	0.52	12	0.07	4633.00	49945.00	32350	20230518	-19.17	24800	20240119	5.44	27050	-3.33	20240223	24800	5.44	20240119	32350	-19.17	20230518	24800	5.44	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
12	20240228	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-450	5	-1.69	110704100	4227	100.36	26700	26700	26000	34600	18700	26650	26189.76	22.73	0	74	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1572	5.66	0.52	12	0.07	4633.00	49945.00	32350	20230518	-19.01	24800	20240119	5.65	27050	-3.14	20240223	24800	5.65	20240119	32350	-19.01	20230518	24800	5.65	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
13	20240228	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-450	5	-1.69	96524550	3686	87.51	26700	26700	26000	34600	18700	26650	26186.80	22.73	0	89	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1572	5.66	0.52	12	0.06	4633.00	49945.00	32350	20230518	-19.01	24800	20240119	5.65	27050	-3.14	20240223	24800	5.65	20240119	32350	-19.01	20230518	24800	5.65	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
14	20240228	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	-350	5	-1.31	71972750	2743	65.12	26700	26700	26100	34600	18700	26650	26238.70	22.73	0	99	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1578	5.68	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.70	24800	20240119	6.05	27050	-2.77	20240223	24800	6.05	20240119	32350	-18.70	20230518	24800	6.05	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
15	20240228	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	-350	5	-1.31	68046600	2593	61.56	26700	26700	26200	34600	18700	26650	26242.42	22.73	0	99	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1578	5.68	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.70	24800	20240119	6.05	27050	-2.77	20240223	24800	6.05	20240119	32350	-18.70	20230518	24800	6.05	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
16	20240228	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	-350	5	-1.31	52314750	1993	47.32	26700	26700	26200	34600	18700	26650	26249.25	22.73	0	97	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1578	5.68	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.70	24800	20240119	6.05	27050	-2.77	20240223	24800	6.05	20240119	32350	-18.70	20230518	24800	6.05	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
17	20240228	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	-50	5	-0.19	80000	3	0.07	26700	26700	26600	34600	18700	26650	26666.67	22.73	0	-1	26983	26816	26583	26416	26183	26700	26300	30	7950	500	19720	50	1	6000000	1596	5.74	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.77	24800	20240119	7.26	27050	-1.66	20240223	24800	7.26	20240119	32350	-17.77	20230518	24800	7.26	20240119	0.14	N	036190	500	30 억		1363981	N	N	0	N	00	N
18	20240227	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-100	5	-0.37	111658850	4211	99.83	26750	26750	26350	34750	18750	26750	26515.93	22.76	0	-647	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1599	5.75	0.53	12	0.07	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	27050	-1.48	20240223	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
19	20240227	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	-400	5	-1.50	88865550	3353	79.49	26750	26750	26350	34750	18750	26750	26503.30	22.76	0	-381	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1581	5.69	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.55	24800	20240119	6.25	27050	-2.59	20240223	24800	6.25	20240119	32350	-18.55	20230518	24800	6.25	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
20	20240227	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-300	5	-1.12	39359100	1481	35.11	26750	26750	26450	34750	18750	26750	26576.03	22.76	0	-301	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1587	5.71	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	27050	-2.22	20240223	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
21	20240227	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-250	5	-0.93	35492950	1335	31.65	26750	26750	26500	34750	18750	26750	26586.48	22.76	0	-270	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1590	5.72	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.08	24800	20240119	6.85	27050	-2.03	20240223	24800	6.85	20240119	32350	-18.08	20230518	24800	6.85	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
22	20240227	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-200	5	-0.75	29792200	1120	26.55	26750	26750	26550	34750	18750	26750	26600.18	22.76	0	-269	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1593	5.73	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.93	24800	20240119	7.06	27050	-1.85	20240223	24800	7.06	20240119	32350	-17.93	20230518	24800	7.06	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
23	20240227	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-200	5	-0.75	21025650	790	18.73	26750	26750	26550	34750	18750	26750	26614.75	22.76	0	-164	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1593	5.73	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.93	24800	20240119	7.06	27050	-1.85	20240223	24800	7.06	20240119	32350	-17.93	20230518	24800	7.06	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
24	20240227	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	-150	5	-0.56	13371850	502	11.90	26750	26750	26600	34750	18750	26750	26637.15	22.76	0	-130	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1596	5.74	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.77	24800	20240119	7.26	27050	-1.66	20240223	24800	7.26	20240119	32350	-17.77	20230518	24800	7.26	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
25	20240227	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-100	5	-0.37	240150	9	0.21	26750	26750	26650	34750	18750	26750	26683.33	22.76	0	-4	27150	26950	26800	26600	26450	26875	26525	30	8000	500	19790	50	1	6000000	1599	5.75	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	27050	-1.48	20240223	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1365340	N	N	0	N	00	N
26	20240226	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-150	5	-0.56	113251250	4217	29.63	26900	27000	26650	34950	18850	26900	26855.88	22.78	0	-392	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1605	5.77	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	27050	-1.11	20240223	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
27	20240226	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-150	5	-0.56	112128700	4175	29.33	26900	27000	26650	34950	18850	26900	26857.17	22.78	0	-366	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1605	5.77	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	27050	-1.11	20240223	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
28	20240226	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-150	5	-0.56	109726650	4085	28.70	26900	27000	26700	34950	18850	26900	26860.87	22.78	0	-363	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1605	5.77	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	27050	-1.11	20240223	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
29	20240226	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-100	5	-0.37	108334750	4033	28.34	26900	27000	26700	34950	18850	26900	26862.08	22.78	0	-363	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1608	5.78	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	27050	-0.92	20240223	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
30	20240226	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-100	5	-0.37	102392900	3811	26.78	26900	27000	26700	34950	18850	26900	26867.73	22.78	0	-363	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1608	5.78	0.54	12	0.06	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	27050	-0.92	20240223	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
31	20240226	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	0	3	0.00	99151100	3690	25.93	26900	27000	26700	34950	18850	26900	26870.22	22.78	0	-363	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1614	5.81	0.54	12	0.06	4633.00	49945.00	32350	20230518	-16.85	24800	20240119	8.47	27050	-0.55	20240223	24800	8.47	20240119	32350	-16.85	20230518	24800	8.47	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
32	20240226	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	50	2	0.19	46550550	1734	12.18	26900	27000	26700	34950	18850	26900	26845.76	22.78	0	98	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1617	5.82	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.69	24800	20240119	8.67	27050	-0.37	20240223	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
33	20240226	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-100	5	-0.37	3326650	124	0.87	26900	26900	26800	34950	18850	26900	26827.82	22.78	0	0	27366	27132	26816	26582	26266	27250	26700	30	8050	500	19900	50	1	6000000	1608	5.78	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	27050	-0.92	20240223	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1366832	N	N	0	N	00	N
34	20240223	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	300	2	1.13	379966150	14175	237.96	26600	27050	26500	34550	18650	26600	26805.37	22.83	0	881	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1614	5.81	0.54	12	0.24	4633.00	49945.00	32350	20230518	-16.85	24800	20240119	8.47	27050	-0.55	20240223	24800	8.47	20240119	32350	-16.85	20230518	24800	8.47	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
35	20240223	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	300	2	1.13	372841650	13910	233.51	26600	27050	26500	34550	18650	26600	26803.86	22.83	0	913	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1614	5.81	0.54	12	0.23	4633.00	49945.00	32350	20230518	-16.85	24800	20240119	8.47	27050	-0.55	20240223	24800	8.47	20240119	32350	-16.85	20230518	24800	8.47	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
36	20240223	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	200	2	0.75	301868700	11270	189.19	26600	27050	26500	34550	18650	26600	26785.16	22.83	0	910	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1608	5.78	0.54	12	0.19	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	27050	-0.92	20240223	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
37	20240223	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	250	2	0.94	244130650	9124	153.16	26600	27050	26500	34550	18650	26600	26756.98	22.83	0	694	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1611	5.80	0.54	12	0.15	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	27050	-0.74	20240223	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
38	20240223	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	250	2	0.94	181975600	6817	114.44	26600	26900	26500	34550	18650	26600	26694.38	22.83	0	585	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1611	5.80	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	26900	-0.19	20240223	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
39	20240223	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	250	2	0.94	176631150	6618	111.10	26600	26900	26500	34550	18650	26600	26689.51	22.83	0	525	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1611	5.80	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	26900	-0.19	20240223	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
40	20240223	100410	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	200	2	0.75	162043400	6074	101.96	26600	26900	26500	34550	18650	26600	26678.20	22.83	0	520	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1608	5.78	0.54	12	0.10	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26900	-0.37	20240223	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
41	20240223	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-100	5	-0.38	13516000	510	8.56	26600	26600	26500	34550	18650	26600	26501.96	22.83	0	-7	27133	26866	26533	26266	25933	27000	26400	30	7950	500	19680	50	1	6000000	1590	5.72	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.08	24800	20240119	6.85	26850	-1.30	20240220	24800	6.85	20240119	32350	-18.08	20230518	24800	6.85	20240119	0.14	N	036190	500	30 억		1369751	N	N	0	N	00	N
42	20240222	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	100	2	0.38	158050300	5957	336.36	26450	26800	26200	34450	18550	26500	26531.86	22.88	0	-408	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1596	5.74	0.53	12	0.10	4633.00	49945.00	32350	20230518	-17.77	24800	20240119	7.26	26850	-0.93	20240220	24800	7.26	20240119	32350	-17.77	20230518	24800	7.26	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
43	20240222	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	250	2	0.94	137573750	5190	293.05	26450	26800	26200	34450	18550	26500	26507.47	22.88	0	-399	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1605	5.77	0.54	12	0.09	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
44	20240222	140412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	250	2	0.94	113130950	4274	241.33	26450	26800	26200	34450	18550	26500	26469.57	22.88	0	-379	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1605	5.77	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
45	20240222	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	300	2	1.13	111498650	4213	237.89	26450	26800	26200	34450	18550	26500	26465.38	22.88	0	-379	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1608	5.78	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
46	20240222	120412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	100	2	0.38	89982900	3408	192.43	26450	26600	26200	34450	18550	26500	26403.43	22.88	0	-271	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1596	5.74	0.53	12	0.06	4633.00	49945.00	32350	20230518	-17.77	24800	20240119	7.26	26850	-0.93	20240220	24800	7.26	20240119	32350	-17.77	20230518	24800	7.26	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
47	20240222	110408	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	50	2	0.19	72007600	2732	154.26	26450	26600	26200	34450	18550	26500	26357.10	22.88	0	-158	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1593	5.73	0.53	12	0.05	4633.00	49945.00	32350	20230518	-17.93	24800	20240119	7.06	26850	-1.12	20240220	24800	7.06	20240119	32350	-17.93	20230518	24800	7.06	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
48	20240222	100404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	-150	5	-0.57	42554200	1618	91.36	26450	26450	26250	34450	18550	26500	26300.49	22.88	0	-52	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1581	5.69	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.55	24800	20240119	6.25	26850	-1.86	20240220	24800	6.25	20240119	32350	-18.55	20230518	24800	6.25	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
49	20240222	090411	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	-150	5	-0.57	343700	13	0.73	26450	26450	26350	34450	18550	26500	26438.46	22.88	0	-3	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1581	5.69	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.55	24800	20240119	6.25	26850	-1.86	20240220	24800	6.25	20240119	32350	-18.55	20230518	24800	6.25	20240119	0.14	N	036190	500	30 억		1372588	N	N	0	N	00	N
50	20240221	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-300	5	-1.12	47182950	1771	21.46	26800	26800	26300	34800	18800	26800	26641.80	22.88	0	19	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1590	5.72	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.08	24800	20240119	6.85	26850	-1.30	20240220	24800	6.85	20240119	32350	-18.08	20230518	24800	6.85	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
51	20240221	150404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-350	5	-1.31	40352050	1512	18.32	26800	26800	26350	34800	18800	26800	26687.72	22.88	0	-11	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1587	5.71	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	26850	-1.49	20240220	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
52	20240221	140406	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-150	5	-0.56	30741050	1149	13.92	26800	26800	26550	34800	18800	26800	26754.53	22.88	0	-2	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1599	5.75	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	26850	-0.74	20240220	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
53	20240221	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	24081650	899	10.89	26800	26800	26700	34800	18800	26800	26787.12	22.88	0	-2	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1605	5.77	0.54	12	0.01	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
54	20240221	120407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	23119550	863	10.46	26800	26800	26700	34800	18800	26800	26789.72	22.88	0	-2	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1605	5.77	0.54	12	0.01	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
55	20240221	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	7550500	282	3.42	26800	26800	26700	34800	18800	26800	26774.64	22.88	0	-1	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1605	5.77	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
56	20240221	100405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	0	3	0.00	3133300	117	1.42	26800	26800	26700	34800	18800	26800	26780.00	22.88	0	0	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1608	5.78	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
57	20240221	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	1018350	38	0.46	26800	26800	26750	34800	18800	26800	26798.61	22.88	0	-4	27000	26900	26750	26650	26500	26925	26675	30	8000	500	19830	50	1	6000000	1605	5.77	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1372831	N	N	0	N	00	N
58	20240220	160400	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	150	2	0.56	221129000	8252	84.71	26800	26850	26600	34600	18700	26650	26797.02	22.94	0	-116	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1608	5.78	0.54	12	0.14	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
59	20240220	150403	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	200	2	0.75	217403200	8113	83.29	26800	26850	26600	34600	18700	26650	26796.89	22.94	0	-122	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1611	5.80	0.54	12	0.14	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	26850	0.00	20240220	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
60	20240220	140403	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	150	2	0.56	92817600	3467	35.59	26800	26850	26600	34600	18700	26650	26771.73	22.94	0	1	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1608	5.78	0.54	12	0.06	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
61	20240220	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	150	2	0.56	85104650	3179	32.64	26800	26850	26600	34600	18700	26650	26770.89	22.94	0	1	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1608	5.78	0.54	12	0.05	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
62	20240220	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	150	2	0.56	69768650	2606	26.75	26800	26850	26600	34600	18700	26650	26772.31	22.94	0	1	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1608	5.78	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
63	20240220	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	150	2	0.56	50158850	1873	19.23	26800	26850	26600	34600	18700	26650	26779.95	22.94	0	1	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1608	5.78	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26850	-0.19	20240220	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
64	20240220	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	100	2	0.38	29808850	1113	11.43	26800	26850	26600	34600	18700	26650	26782.43	22.94	0	1	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1605	5.77	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26850	-0.37	20240220	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
65	20240220	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	0	3	0.00	1821000	68	0.70	26800	26800	26650	34600	18700	26650	26779.41	22.94	0	2	27050	26850	26600	26400	26150	26950	26500	30	7950	500	19720	50	1	6000000	1599	5.75	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	26800	0.00	20240219	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1376447	N	N	0	N	00	N
66	20240219	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	250	2	0.95	260007400	9741	100.20	26350	26800	26350	34300	18500	26400	26692.06	22.96	0	-1017	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1599	5.75	0.53	12	0.16	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	26800	-0.56	20240219	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
67	20240219	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	400	2	1.52	239712000	8981	92.38	26350	26800	26350	34300	18500	26400	26691.01	22.96	0	-979	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1608	5.78	0.54	12	0.15	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26800	0.00	20240219	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
68	20240219	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	400	2	1.52	192191000	7199	74.05	26350	26800	26350	34300	18500	26400	26696.90	22.96	0	-864	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1608	5.78	0.54	12	0.12	4633.00	49945.00	32350	20230518	-17.16	24800	20240119	8.06	26800	0.00	20240219	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
69	20240219	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	350	2	1.33	169532400	6353	65.35	26350	26800	26350	34300	18500	26400	26685.41	22.96	0	-737	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1605	5.77	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26800	-0.19	20240219	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
70	20240219	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	300	2	1.14	152960450	5733	58.97	26350	26800	26350	34300	18500	26400	26680.70	22.96	0	-582	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1602	5.76	0.53	12	0.10	4633.00	49945.00	32350	20230518	-17.47	24800	20240119	7.66	26800	-0.37	20240219	24800	7.66	20240119	32350	-17.47	20230518	24800	7.66	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
71	20240219	110403	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	350	2	1.33	120769500	4529	46.59	26350	26800	26350	34300	18500	26400	26665.82	22.96	0	-406	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1605	5.77	0.54	12	0.08	4633.00	49945.00	32350	20230518	-17.31	24800	20240119	7.86	26800	-0.19	20240219	24800	7.86	20240119	32350	-17.31	20230518	24800	7.86	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
72	20240219	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	250	2	0.95	39311400	1478	15.20	26350	26700	26350	34300	18500	26400	26597.70	22.96	0	-87	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1599	5.75	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.62	24800	20240119	7.46	26700	0.00	20240216	24800	7.46	20240119	32350	-17.62	20230518	24800	7.46	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
73	20240219	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	0	3	0.00	474450	18	0.19	26350	26400	26350	34300	18500	26400	26358.33	22.96	0	-8	27133	26766	26333	25966	25533	26950	26150	30	7900	500	19530	50	1	6000000	1584	5.70	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.39	24800	20240119	6.45	26700	-1.12	20240216	24800	6.45	20240119	32350	-18.39	20230518	24800	6.45	20240119	0.14	N	036190	500	30 억		1377505	N	N	0	N	00	N
74	20240216	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	350	2	1.34	255236700	9717	173.49	26050	26700	25900	33850	18250	26050	26267.01	23.01	0	433	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1584	5.70	0.53	12	0.16	4633.00	49945.00	32350	20230518	-18.39	24800	20240119	6.45	26700	-1.12	20240216	24800	6.45	20240119	32350	-18.39	20230518	24800	6.45	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
75	20240216	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	400	2	1.54	254233550	9679	172.81	26050	26700	25900	33850	18250	26050	26266.51	23.01	0	426	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1587	5.71	0.53	12	0.16	4633.00	49945.00	32350	20230518	-18.24	24800	20240119	6.65	26700	-0.94	20240216	24800	6.65	20240119	32350	-18.24	20230518	24800	6.65	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
76	20240216	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	350	2	1.34	240860400	9172	163.76	26050	26700	25900	33850	18250	26050	26260.40	23.01	0	417	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1584	5.70	0.53	12	0.15	4633.00	49945.00	32350	20230518	-18.39	24800	20240119	6.45	26700	-1.12	20240216	24800	6.45	20240119	32350	-18.39	20230518	24800	6.45	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
77	20240216	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	250	2	0.96	225726350	8599	153.53	26050	26700	25900	33850	18250	26050	26250.30	23.01	0	415	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1578	5.68	0.53	12	0.14	4633.00	49945.00	32350	20230518	-18.70	24800	20240119	6.05	26700	-1.50	20240216	24800	6.05	20240119	32350	-18.70	20230518	24800	6.05	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
78	20240216	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	150	2	0.58	71995050	2757	49.22	26050	26200	25900	33850	18250	26050	26113.55	23.01	0	59	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1572	5.66	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.01	24800	20240119	5.65	26550	-1.32	20240202	24800	5.65	20240119	32350	-19.01	20230518	24800	5.65	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
79	20240216	110403	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	150	2	0.58	54628650	2093	37.37	26050	26200	25900	33850	18250	26050	26100.65	23.01	0	59	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1572	5.66	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.01	24800	20240119	5.65	26550	-1.32	20240202	24800	5.65	20240119	32350	-19.01	20230518	24800	5.65	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
80	20240216	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-50	5	-0.19	8905700	342	6.11	26050	26050	25950	33850	18250	26050	26040.06	23.01	0	-2	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
81	20240216	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	0	3	0.00	0	0	0.00	0	0	0	33850	18250	26050	0.00	23.01	0	0	26416	26232	26066	25882	25716	26325	25975	30	7800	500	19270	50	1	6000000	1563	5.62	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	26550	-1.88	20240202	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.14	N	036190	500	30 억		1380584	N	N	0	N	00	N
82	20240215	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	150	2	0.58	145747250	5601	282.74	26000	26250	25900	33650	18150	25900	26021.65	23.05	0	28	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1563	5.62	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	26550	-1.88	20240202	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
83	20240215	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	150	2	0.58	145226300	5581	281.73	26000	26250	25900	33650	18150	25900	26021.56	23.05	0	25	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1563	5.62	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	26550	-1.88	20240202	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
84	20240215	140358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	200	2	0.77	138859750	5337	269.41	26000	26250	25900	33650	18150	25900	26018.32	23.05	0	18	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1566	5.63	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.32	24800	20240119	5.24	26550	-1.69	20240202	24800	5.24	20240119	32350	-19.32	20230518	24800	5.24	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
85	20240215	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	300	2	1.16	134363800	5165	260.73	26000	26250	25900	33650	18150	25900	26014.29	23.05	0	19	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1572	5.66	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.01	24800	20240119	5.65	26550	-1.32	20240202	24800	5.65	20240119	32350	-19.01	20230518	24800	5.65	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
86	20240215	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	150	2	0.58	115027350	4424	223.32	26000	26100	25900	33650	18150	25900	26000.76	23.05	0	19	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1563	5.62	0.52	12	0.07	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	26550	-1.88	20240202	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
87	20240215	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	100	2	0.39	39263550	1512	76.33	26000	26100	25900	33650	18150	25900	25967.96	23.05	0	32	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1560	5.61	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
88	20240215	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	50	2	0.19	18966450	730	36.85	26000	26100	25900	33650	18150	25900	25981.44	23.05	0	32	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1557	5.60	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
89	20240215	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	100	2	0.39	7670000	295	14.89	26000	26000	26000	33650	18150	25900	26000.00	23.05	0	0	26033	25966	25933	25866	25833	25950	25850	30	7750	500	19160	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.15	N	036190	500	30 억		1382868	N	N	0	N	00	N
90	20240214	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-100	5	-0.38	51408650	1981	37.57	26000	26000	25900	33800	18200	26000	25950.86	23.05	0	-7	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1554	5.59	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.94	24800	20240119	4.44	26550	-2.45	20240202	24800	4.44	20240119	32350	-19.94	20230518	24800	4.44	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
91	20240214	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-50	5	-0.19	35475450	1367	25.92	26000	26000	25900	33800	18200	26000	25951.32	23.05	0	-3	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
92	20240214	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	0	3	0.00	34125850	1315	24.94	26000	26000	25900	33800	18200	26000	25951.22	23.05	0	14	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1560	5.61	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
93	20240214	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-50	5	-0.19	30025600	1157	21.94	26000	26000	25900	33800	18200	26000	25951.25	23.05	0	14	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
94	20240214	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	0	3	0.00	17621300	679	12.88	26000	26000	25900	33800	18200	26000	25951.84	23.05	0	14	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
95	20240214	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-50	5	-0.19	13438600	518	9.82	26000	26000	25900	33800	18200	26000	25943.24	23.05	0	14	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1557	5.60	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
96	20240214	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	0	3	0.00	26000	1	0.02	26000	26000	26000	33800	18200	26000	26000.00	23.05	0	0	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.15	N	036190	500	30 억		1383251	N	N	0	N	00	N
97	20240213	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-150	5	-0.57	137048200	5273	197.05	26250	26250	25900	33950	18350	26150	25990.56	23.05	0	805	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1560	5.61	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
98	20240213	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-150	5	-0.57	124258300	4780	178.62	26250	26250	25900	33950	18350	26150	25995.46	23.05	0	775	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1560	5.61	0.52	12	0.08	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
99	20240213	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-200	5	-0.76	91187050	3508	131.09	26250	26250	25900	33950	18350	26150	25994.03	23.05	0	626	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1557	5.60	0.52	12	0.06	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
100	20240213	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-200	5	-0.76	87269400	3357	125.45	26250	26250	25900	33950	18350	26150	25996.25	23.05	0	611	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1557	5.60	0.52	12	0.06	4633.00	49945.00	32350	20230518	-19.78	24800	20240119	4.64	26550	-2.26	20240202	24800	4.64	20240119	32350	-19.78	20230518	24800	4.64	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
101	20240213	120354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-100	5	-0.38	48805100	1875	70.07	26250	26250	25900	33950	18350	26150	26029.39	23.05	0	444	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1563	5.62	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.47	24800	20240119	5.04	26550	-1.88	20240202	24800	5.04	20240119	32350	-19.47	20230518	24800	5.04	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
102	20240213	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-50	5	-0.19	35543300	1366	51.05	26250	26250	25900	33950	18350	26150	26019.99	23.05	0	66	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1566	5.63	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.32	24800	20240119	5.24	26550	-1.69	20240202	24800	5.24	20240119	32350	-19.32	20230518	24800	5.24	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N
103	20240213	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-150	5	-0.57	23065150	887	33.15	26250	26250	25900	33950	18350	26150	26003.55	23.05	0	66	26650	26400	26200	25950	25750	26300	25850	30	7800	500	19350	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	24800	20240119	4.84	26550	-2.07	20240202	24800	4.84	20240119	32350	-19.63	20230518	24800	4.84	20240119	0.14	N	036190	500	30 억		1382946	N	N	0	N	00	N