KissMeData/007680/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	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	40	2	0.80	14722565	2947	139.21	5090	5090	4935	6510	3510	5010	4995.78	0.95	0	36	5183	5096	5023	4936	4863	5060	4900	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4915	2.75	20240116	8910	-43.32	20230217	4905	2.96	20231102	0.28	N	007680	500	67 억		128175	N	N	0	N	00	N
3	20240123	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	70	2	1.40	1447280	288	13.60	5090	5090	5010	6510	3510	5010	5025.28	0.95	0	-1	5183	5096	5023	4936	4863	5060	4900	67	1500	500	3600	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.99	4905	20231102	3.57	5420	-6.27	20240102	4915	3.36	20240116	8910	-42.99	20230217	4905	3.57	20231102	0.28	N	007680	500	67 억		128175	N	N	0	N	00	N
4	20240123	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	0	3	0.00	231930	46	2.17	5090	5090	5010	6510	3510	5010	5041.96	0.95	0	0	5183	5096	5023	4936	4863	5060	4900	67	1500	500	3600	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4915	1.93	20240116	8910	-43.77	20230217	4905	2.14	20231102	0.28	N	007680	500	67 억		128175	N	N	0	N	00	N
5	20240123	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	6510	3510	5010	0.00	0.95	0	0	5183	5096	5023	4936	4863	5060	4900	67	1500	500	3600	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4915	1.93	20240116	8910	-43.77	20230217	4905	2.14	20231102	0.28	N	007680	500	67 억		128175	N	N	0	N	00	N
6	20240119	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	7460480	1467	46.70	5080	5150	5050	6630	3570	5100	5085.54	0.95	0	9	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
7	20240119	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	6608890	1300	41.39	5080	5150	5050	6630	3570	5100	5083.76	0.95	0	9	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
8	20240119	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-50	5	-0.98	6348780	1249	39.76	5080	5150	5050	6630	3570	5100	5083.09	0.95	0	9	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4915	2.75	20240116	8910	-43.32	20230217	4905	2.96	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
9	20240119	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	4235840	832	26.49	5080	5150	5070	6630	3570	5100	5091.15	0.95	0	-20	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
10	20240119	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	3883250	763	24.29	5080	5150	5070	6630	3570	5100	5089.45	0.95	0	-20	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
11	20240119	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	3878140	762	24.26	5080	5150	5070	6630	3570	5100	5089.42	0.95	0	-20	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
12	20240119	100232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	3755550	738	23.50	5080	5150	5070	6630	3570	5100	5088.82	0.95	0	-20	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4915	3.97	20240116	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
13	20240119	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5070	-30	5	-0.59	523230	103	3.28	5080	5080	5070	6630	3570	5100	5079.90	0.95	0	-15	5310	5205	5065	4960	4820	5135	4890	67	1530	500	3670	10	1	13446474	682	3.50	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.10	4905	20231102	3.36	5420	-6.46	20240102	4915	3.15	20240116	8910	-43.10	20230217	4905	3.36	20231102	0.29	N	007680	500	67 억		128123	N	N	0	N	00	N
14	20240118	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	135	2	2.72	15769415	3141	85.94	5170	5170	4925	6450	3480	4965	5020.51	0.95	0	-47	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	5420	-5.90	20240102	4915	3.76	20240116	8910	-42.76	20230217	4905	3.98	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
15	20240118	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5070	105	2	2.11	12082115	2418	66.16	5170	5170	4925	6450	3480	4965	4996.74	0.95	0	-47	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	682	3.50	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.10	4905	20231102	3.36	5420	-6.46	20240102	4915	3.15	20240116	8910	-43.10	20230217	4905	3.36	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
16	20240118	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	115	2	2.32	10697445	2145	58.69	5170	5170	4925	6450	3480	4965	4987.15	0.95	0	-47	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	683	3.51	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.99	4905	20231102	3.57	5420	-6.27	20240102	4915	3.36	20240116	8910	-42.99	20230217	4905	3.57	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
17	20240118	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	85	2	1.71	8507205	1713	46.87	5170	5170	4925	6450	3480	4965	4966.26	0.95	0	-33	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4915	2.75	20240116	8910	-43.32	20230217	4905	2.96	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
18	20240118	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	-40	5	-0.81	4642585	934	25.55	5170	5170	4925	6450	3480	4965	4970.65	0.95	0	-12	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	5	1	13446474	662	3.40	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.73	4905	20231102	0.41	5420	-9.13	20240102	4915	0.20	20240116	8910	-44.73	20230217	4905	0.41	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
19	20240118	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	45	2	0.91	1280175	255	6.98	5170	5170	4950	6450	3480	4965	5020.29	0.95	0	0	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4915	1.93	20240116	8910	-43.77	20230217	4905	2.14	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
20	20240118	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5060	95	2	1.91	613940	121	3.31	5170	5170	4970	6450	3480	4965	5073.88	0.95	0	0	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	680	3.49	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.21	4905	20231102	3.16	5420	-6.64	20240102	4915	2.95	20240116	8910	-43.21	20230217	4905	3.16	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
21	20240118	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	165	2	3.32	236100	46	1.26	5170	5170	5130	6450	3480	4965	5132.61	0.95	0	0	5145	5055	5000	4910	4855	5027	4882	67	1485	500	3570	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	-5.35	20240102	4915	4.37	20240116	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		128170	N	N	0	N	00	N
22	20240117	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	5	2	0.10	18256375	3655	70.46	4980	5090	4945	6440	3475	4960	4994.90	0.95	0	-60	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	668	3.43	0.19	12	0.03	1449.00	25597.00	8910	20230217	-44.28	4905	20231102	1.22	5420	-8.39	20240102	4915	1.02	20240116	8910	-44.28	20230217	4905	1.22	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
23	20240117	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	10	2	0.20	18221620	3648	70.33	4980	5090	4945	6440	3475	4960	4994.96	0.95	0	-60	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	668	3.43	0.19	12	0.03	1449.00	25597.00	8910	20230217	-44.22	4905	20231102	1.33	5420	-8.30	20240102	4915	1.12	20240116	8910	-44.22	20230217	4905	1.33	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
24	20240117	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4955	-5	5	-0.10	15353825	3069	59.17	4980	5090	4955	6440	3475	4960	5002.88	0.95	0	-60	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	666	3.42	0.19	12	0.02	1449.00	25597.00	8910	20230217	-44.39	4905	20231102	1.02	5420	-8.58	20240102	4915	0.81	20240116	8910	-44.39	20230217	4905	1.02	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
25	20240117	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	50	2	1.01	13791385	2754	53.09	4980	5090	4960	6440	3475	4960	5007.77	0.95	0	-60	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4915	1.93	20240116	8910	-43.77	20230217	4905	2.14	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
26	20240117	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	20	2	0.40	8611020	1713	33.02	4980	5090	4980	6440	3475	4960	5026.87	0.95	0	-50	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	670	3.44	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.11	4905	20231102	1.53	5420	-8.12	20240102	4915	1.32	20240116	8910	-44.11	20230217	4905	1.53	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
27	20240117	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	20	2	0.40	5323155	1055	20.34	4980	5090	4980	6440	3475	4960	5045.64	0.95	0	-50	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	670	3.44	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.11	4905	20231102	1.53	5420	-8.12	20240102	4915	1.32	20240116	8910	-44.11	20230217	4905	1.53	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
28	20240117	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	30	2	0.60	3702195	730	14.07	4980	5090	4980	6440	3475	4960	5071.50	0.95	0	-70	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	671	3.44	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.00	4905	20231102	1.73	5420	-7.93	20240102	4915	1.53	20240116	8910	-44.00	20230217	4905	1.73	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
29	20240117	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	25	2	0.50	104595	21	0.40	4980	4985	4980	6440	3475	4960	4980.71	0.95	0	1	5416	5187	5051	4822	4686	5302	4937	67	1480	500	3570	5	1	13446474	670	3.44	0.19	12	0.00	1449.00	25597.00	8910	20230217	-44.05	4905	20231102	1.63	5420	-8.03	20240102	4915	1.42	20240116	8910	-44.05	20230217	4905	1.63	20231102	0.29	N	007680	500	67 억		128220	N	N	0	N	00	N
30	20240116	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4960	-40	5	-0.80	25825220	5187	250.22	4915	5280	4915	6500	3500	5000	4978.85	0.95	0	-111	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	5	1	13446474	667	3.42	0.19	12	0.04	1449.00	25597.00	8910	20230217	-44.33	4905	20231102	1.12	5420	-8.49	20240102	4915	0.92	20240116	8910	-44.33	20230217	4905	1.12	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
31	20240116	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4995	-5	5	-0.10	24282585	4876	235.21	4915	5280	4915	6500	3500	5000	4980.02	0.95	0	93	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	5	1	13446474	672	3.45	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.94	4905	20231102	1.83	5420	-7.84	20240102	4915	1.63	20240116	8910	-43.94	20230217	4905	1.83	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
32	20240116	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-10	5	-0.20	23436055	4706	227.01	4915	5280	4915	6500	3500	5000	4980.04	0.95	0	87	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	5	1	13446474	671	3.44	0.19	12	0.03	1449.00	25597.00	8910	20230217	-44.00	4905	20231102	1.73	5420	-7.93	20240102	4915	1.53	20240116	8910	-44.00	20230217	4905	1.73	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
33	20240116	130227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	0	3	0.00	15474270	3100	149.54	4915	5280	4915	6500	3500	5000	4991.70	0.95	0	87	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	10	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4915	1.73	20240116	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
34	20240116	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	30	2	0.60	13853845	2776	133.91	4915	5280	4915	6500	3500	5000	4990.58	0.95	0	85	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	10	1	13446474	676	3.47	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	5420	-7.20	20240102	4915	2.34	20240116	8910	-43.55	20230217	4905	2.55	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
35	20240116	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	30	2	0.60	13243635	2655	128.08	4915	5280	4915	6500	3500	5000	4988.19	0.95	0	85	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	10	1	13446474	676	3.47	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	5420	-7.20	20240102	4915	2.34	20240116	8910	-43.55	20230217	4905	2.55	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
36	20240116	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	90	2	1.80	10742515	2153	103.86	4915	5280	4915	6500	3500	5000	4989.56	0.95	0	85	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	10	1	13446474	684	3.51	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4915	3.56	20240116	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		128331	N	N	0	N	00	N
37	20240116	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4915	-85	5	-1.70	3381520	688	33.19	4915	4915	4915	6500	3500	5000	4915.00	0.95	0	115	5386	5192	5096	4902	4806	5145	4855	67	1500	500	3600	5	1	13446474	661	3.39	0.19	12	0.01	1449.00	25597.00	8910	20230217	-44.84	4905	20231102	0.20	5420	-9.32	20240102	4915	0.00	20240116	8910	-44.84	20230217	4905	0.20	20231102	0.29	N	007680	500	67 억		128331	Y	N	0	N	00	N
38	20240115	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-90	5	-1.77	10512770	2073	48.11	5090	5290	5000	6610	3570	5090	5071.28	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
39	20240115	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-40	5	-0.79	9637770	1898	44.05	5090	5290	5050	6610	3570	5090	5077.86	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4940	2.23	20240103	8910	-43.32	20230217	4905	2.96	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
40	20240115	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	10	2	0.20	4475120	877	20.35	5090	5290	5090	6610	3570	5090	5102.76	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	5420	-5.90	20240102	4940	3.24	20240103	8910	-42.76	20230217	4905	3.98	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
41	20240115	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	0	3	0.00	3914120	767	17.80	5090	5290	5090	6610	3570	5090	5103.16	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
42	20240115	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	10	2	0.20	3042520	596	13.83	5090	5290	5090	6610	3570	5090	5104.90	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	5420	-5.90	20240102	4940	3.24	20240103	8910	-42.76	20230217	4905	3.98	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
43	20240115	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	0	3	0.00	2670470	523	12.14	5090	5290	5090	6610	3570	5090	5106.06	0.95	0	-22	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	684	3.51	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
44	20240115	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	10	2	0.20	1406440	275	6.38	5090	5290	5090	6610	3570	5090	5114.33	0.95	0	-6	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	5420	-5.90	20240102	4940	3.24	20240103	8910	-42.76	20230217	4905	3.98	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
45	20240115	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	0	3	0.00	218870	43	1.00	5090	5090	5090	6610	3570	5090	5090.00	0.95	0	-5	5163	5126	5063	5026	4963	5145	5045	67	1520	500	3660	10	1	13446474	684	3.51	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		128353	N	N	0	N	00	N
46	20240112	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	90	2	1.80	21607010	4303	34.88	5050	5100	5000	6500	3500	5000	5021.38	0.95	0	4	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	684	3.51	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
47	20240112	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	40	2	0.80	21309000	4244	34.40	5050	5060	5000	6500	3500	5000	5020.97	0.95	0	4	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.43	4905	20231102	2.75	5420	-7.01	20240102	4940	2.02	20240103	8910	-43.43	20230217	4905	2.75	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
48	20240112	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	0	3	0.00	11716970	2334	18.92	5050	5060	5000	6500	3500	5000	5020.12	0.95	0	4	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
49	20240112	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	0	3	0.00	11496870	2290	18.56	5050	5060	5000	6500	3500	5000	5020.47	0.95	0	38	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
50	20240112	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	20	2	0.40	8796750	1750	14.18	5050	5060	5010	6500	3500	5000	5026.71	0.95	0	38	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	5420	-7.38	20240102	4940	1.62	20240103	8910	-43.66	20230217	4905	2.34	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
51	20240112	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	40	2	0.80	5869120	1168	9.47	5050	5060	5010	6500	3500	5000	5024.93	0.95	0	38	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.43	4905	20231102	2.75	5420	-7.01	20240102	4940	2.02	20240103	8910	-43.43	20230217	4905	2.75	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
52	20240112	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	20	2	0.40	5064720	1008	8.17	5050	5060	5010	6500	3500	5000	5024.52	0.95	0	38	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	5420	-7.38	20240102	4940	1.62	20240103	8910	-43.66	20230217	4905	2.34	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
53	20240112	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.95	0	0	5493	5246	5103	4856	4713	5175	4785	67	1500	500	3600	10	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		128349	N	N	0	N	00	N
54	20240111	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-90	5	-1.77	61888125	12337	936.04	5350	5350	4960	6610	3570	5090	5016.46	0.95	0	478	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	10	1	13446474	672	3.45	0.20	12	0.09	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
55	20240111	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	70	2	1.38	59471305	11859	899.77	5350	5350	4960	6610	3570	5090	5014.87	0.95	0	485	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	10	1	13446474	694	3.56	0.20	12	0.09	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
56	20240111	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-60	5	-1.18	47583205	9513	721.78	5350	5350	4960	6610	3570	5090	5001.91	0.95	0	793	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	10	1	13446474	676	3.47	0.20	12	0.07	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	5420	-7.20	20240102	4940	1.82	20240103	8910	-43.55	20230217	4905	2.55	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
57	20240111	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-100	5	-1.96	43465635	8689	659.26	5350	5350	4960	6610	3570	5090	5002.37	0.95	0	766	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	5	1	13446474	671	3.44	0.19	12	0.06	1449.00	25597.00	8910	20230217	-44.00	4905	20231102	1.73	5420	-7.93	20240102	4940	1.01	20240103	8910	-44.00	20230217	4905	1.73	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
58	20240111	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4995	-95	5	-1.87	37102050	7414	562.52	5350	5350	4960	6610	3570	5090	5004.32	0.95	0	635	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	5	1	13446474	672	3.45	0.20	12	0.06	1449.00	25597.00	8910	20230217	-43.94	4905	20231102	1.83	5420	-7.84	20240102	4940	1.11	20240103	8910	-43.94	20230217	4905	1.83	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
59	20240111	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-80	5	-1.57	31141615	6222	472.08	5350	5350	4960	6610	3570	5090	5005.08	0.95	0	658	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	10	1	13446474	674	3.46	0.20	12	0.05	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4940	1.42	20240103	8910	-43.77	20230217	4905	2.14	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
60	20240111	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-40	5	-0.79	28390305	5674	430.50	5350	5350	4960	6610	3570	5090	5003.58	0.95	0	665	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	10	1	13446474	679	3.49	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4940	2.23	20240103	8910	-43.32	20230217	4905	2.96	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
61	20240111	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4960	-130	5	-2.55	1826580	363	27.54	5350	5350	4960	6610	3570	5090	5031.90	0.95	0	0	5183	5136	5113	5066	5043	5125	5055	67	1520	500	3660	5	1	13446474	667	3.42	0.19	12	0.00	1449.00	25597.00	8910	20230217	-44.33	4905	20231102	1.12	5420	-8.49	20240102	4940	0.40	20240103	8910	-44.33	20230217	4905	1.12	20231102	0.29	N	007680	500	67 억		127871	Y	N	0	N	00	N
62	20240110	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-70	5	-1.36	6740010	1318	138.30	5160	5160	5090	6700	3620	5160	5113.82	0.95	0	0	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
63	20240110	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-60	5	-1.16	5764920	1127	118.26	5160	5160	5090	6700	3620	5160	5115.28	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	5420	-5.90	20240102	4940	3.24	20240103	8910	-42.76	20230217	4905	3.98	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
64	20240110	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-20	5	-0.39	4857580	949	99.58	5160	5160	5100	6700	3620	5160	5118.63	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	5420	-5.17	20240102	4940	4.05	20240103	8910	-42.31	20230217	4905	4.79	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
65	20240110	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-20	5	-0.39	3811680	744	78.07	5160	5160	5100	6700	3620	5160	5123.23	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	5420	-5.17	20240102	4940	4.05	20240103	8910	-42.31	20230217	4905	4.79	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
66	20240110	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-40	5	-0.78	2100020	409	42.92	5160	5160	5110	6700	3620	5160	5134.52	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	688	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	5420	-5.54	20240102	4940	3.64	20240103	8910	-42.54	20230217	4905	4.38	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
67	20240110	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-50	5	-0.97	1583900	308	32.32	5160	5160	5110	6700	3620	5160	5142.53	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
68	20240110	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-40	5	-0.78	943680	183	19.20	5160	5160	5110	6700	3620	5160	5156.72	0.95	0	1	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	688	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	5420	-5.54	20240102	4940	3.64	20240103	8910	-42.54	20230217	4905	4.38	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
69	20240110	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	0.95	0	0	5246	5202	5156	5112	5066	5225	5135	67	1540	500	3710	10	1	13446474	694	3.56	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
70	20240109	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	50	2	0.98	4909410	953	82.94	5110	5200	5110	6640	3580	5110	5151.53	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	694	3.56	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
71	20240109	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	20	2	0.39	4893910	950	82.68	5110	5200	5110	6640	3580	5110	5151.48	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	-5.35	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
72	20240109	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	20	2	0.39	4852870	942	81.98	5110	5200	5110	6640	3580	5110	5151.67	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	-5.35	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
73	20240109	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	20	2	0.39	4293700	833	72.50	5110	5200	5110	6640	3580	5110	5154.50	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	-5.35	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
74	20240109	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	60	2	1.17	2512370	487	42.38	5110	5200	5110	6640	3580	5110	5158.87	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	695	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	5420	-4.61	20240102	4940	4.66	20240103	8910	-41.98	20230217	4905	5.40	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
75	20240109	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	50	2	0.98	2362540	458	39.86	5110	5200	5110	6640	3580	5110	5158.38	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	694	3.56	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
76	20240109	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	40	2	0.78	1960810	380	33.07	5110	5200	5110	6640	3580	5110	5160.03	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	692	3.55	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	5420	-4.98	20240102	4940	4.25	20240103	8910	-42.20	20230217	4905	4.99	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
77	20240109	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	0	3	0.00	260610	51	4.44	5110	5110	5110	6640	3580	5110	5110.00	0.95	0	0	5530	5320	5210	5000	4890	5265	4945	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		127871	N	N	0	N	00	N
78	20240108	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-40	5	-0.78	5923760	1149	94.10	5340	5420	5100	6690	3610	5150	5155.66	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	0.00	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
79	20240108	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-30	5	-0.58	5667910	1099	90.01	5340	5420	5100	6690	3610	5150	5157.33	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	688	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	5420	0.00	20240102	4940	3.64	20240103	8910	-42.54	20230217	4905	4.38	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
80	20240108	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	60	2	1.17	4611550	893	73.14	5340	5420	5100	6690	3610	5150	5164.11	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	701	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	5420	0.00	20240102	4940	5.47	20240103	8910	-41.53	20230217	4905	6.22	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
81	20240108	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-20	5	-0.39	4450030	862	70.60	5340	5420	5100	6690	3610	5150	5162.45	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	0.00	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
82	20240108	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-20	5	-0.39	3341480	649	53.15	5340	5420	5100	6690	3610	5150	5148.66	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	0.00	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
83	20240108	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-20	5	-0.39	2340630	454	37.18	5340	5420	5100	6690	3610	5150	5155.57	0.95	0	-16	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	0.00	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
84	20240108	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-20	5	-0.39	2247890	436	35.71	5340	5420	5100	6690	3610	5150	5155.71	0.95	0	-15	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	5420	0.00	20240102	4940	3.85	20240103	8910	-42.42	20230217	4905	4.59	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
85	20240108	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	90	2	1.75	141590	27	2.21	5340	5420	5150	6690	3610	5150	5244.07	0.95	0	-1	5276	5212	5106	5042	4936	5160	4990	67	1540	500	3700	10	1	13446474	705	3.62	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	5420	0.00	20240102	4940	6.07	20240103	8910	-41.19	20230217	4905	6.83	20231102	0.29	N	007680	500	67 억		127887	N	N	0	N	00	N
86	20240105	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-20	5	-0.39	6251160	1221	14.48	5170	5170	5000	6720	3620	5170	5119.71	0.95	0	-68	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	692	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	5420	-4.98	20240102	4940	4.25	20240103	8910	-42.20	20230217	4905	4.99	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
87	20240105	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-60	5	-1.16	4849740	948	11.25	5170	5170	5000	6720	3620	5170	5115.76	0.95	0	-63	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
88	20240105	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-60	5	-1.16	2197640	429	5.09	5170	5170	5000	6720	3620	5170	5122.70	0.95	0	-60	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
89	20240105	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-90	5	-1.74	2192530	428	5.08	5170	5170	5000	6720	3620	5170	5122.73	0.95	0	-60	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.99	4905	20231102	3.57	5420	-6.27	20240102	4940	2.83	20240103	8910	-42.99	20230217	4905	3.57	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
90	20240105	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-60	5	-1.16	1805180	352	4.18	5170	5170	5000	6720	3620	5170	5128.35	0.95	0	-60	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
91	20240105	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-10	5	-0.19	1610750	314	3.72	5170	5170	5000	6720	3620	5170	5129.78	0.95	0	-60	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	694	3.56	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
92	20240105	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-10	5	-0.19	1068940	209	2.48	5170	5170	5000	6720	3620	5170	5114.55	0.95	0	-60	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	694	3.56	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	5420	-4.80	20240102	4940	4.45	20240103	8910	-42.09	20230217	4905	5.20	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
93	20240105	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-170	5	-3.29	502590	99	1.17	5170	5170	5000	6720	3620	5170	5076.67	0.95	0	-57	5303	5236	5103	5036	4903	5270	5070	67	1550	500	3720	10	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.88	4905	20231102	1.94	5420	-7.75	20240102	4940	1.21	20240103	8910	-43.88	20230217	4905	1.94	20231102	0.31	N	007680	500	67 억		127955	N	N	0	N	00	N
94	20240104	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	60	2	1.17	42409665	8430	144.52	5110	5170	4970	6640	3580	5110	5030.80	0.95	0	-16	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	695	3.57	0.20	12	0.06	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	5420	-4.61	20240102	4940	4.66	20240103	8910	-41.98	20230217	4905	5.40	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
95	20240104	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-120	5	-2.35	27627845	5523	94.69	5110	5110	4970	6640	3580	5110	5002.33	0.95	0	2	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	5	1	13446474	671	3.44	0.19	12	0.04	1449.00	25597.00	8910	20230217	-44.00	4905	20231102	1.73	5420	-7.93	20240102	4940	1.01	20240103	8910	-44.00	20230217	4905	1.73	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
96	20240104	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	-140	5	-2.74	18758895	3740	64.12	5110	5110	4970	6640	3580	5110	5015.75	0.95	0	1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	5	1	13446474	668	3.43	0.19	12	0.03	1449.00	25597.00	8910	20230217	-44.22	4905	20231102	1.33	5420	-8.30	20240102	4940	0.61	20240103	8910	-44.22	20230217	4905	1.33	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
97	20240104	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-60	5	-1.17	13442520	2675	45.86	5110	5110	5000	6640	3580	5110	5025.24	0.95	0	1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	679	3.49	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4940	2.23	20240103	8910	-43.32	20230217	4905	2.96	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
98	20240104	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-100	5	-1.96	12564010	2500	42.86	5110	5110	5000	6640	3580	5110	5025.60	0.95	0	-1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4940	1.42	20240103	8910	-43.77	20230217	4905	2.14	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
99	20240104	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-60	5	-1.17	5598790	1110	19.03	5110	5110	5010	6640	3580	5110	5043.95	0.95	0	-1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	4940	2.23	20240103	8910	-43.32	20230217	4905	2.96	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
100	20240104	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	-90	5	-1.76	5573550	1105	18.94	5110	5110	5010	6640	3580	5110	5043.94	0.95	0	-1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	5420	-7.38	20240102	4940	1.62	20240103	8910	-43.66	20230217	4905	2.34	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
101	20240104	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-100	5	-1.96	699490	138	2.37	5110	5110	5010	6640	3580	5110	5068.77	0.95	0	1	5316	5212	5076	4972	4836	5265	5025	67	1530	500	3670	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4940	1.42	20240103	8910	-43.77	20230217	4905	2.14	20231102	0.31	N	007680	500	67 억		127952	N	N	0	N	00	N
102	20240103	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-70	5	-1.35	29411625	5833	41.73	4940	5180	4940	6730	3630	5180	5042.28	0.95	0	39	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
103	20240103	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-100	5	-1.93	27963525	5549	39.70	4940	5180	4940	6730	3630	5180	5039.38	0.95	0	41	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	683	3.51	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.99	4905	20231102	3.57	5420	-6.27	20240102	4940	2.83	20240103	8910	-42.99	20230217	4905	3.57	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
104	20240103	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-70	5	-1.35	26149185	5193	37.15	4940	5180	4940	6730	3630	5180	5035.47	0.95	0	51	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	4940	3.44	20240103	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
105	20240103	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-90	5	-1.74	26042275	5172	37.00	4940	5180	4940	6730	3630	5180	5035.24	0.95	0	51	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	684	3.51	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
106	20240103	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-90	5	-1.74	25920115	5148	36.83	4940	5180	4940	6730	3630	5180	5034.99	0.95	0	51	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	684	3.51	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
107	20240103	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-90	5	-1.74	25660555	5097	36.46	4940	5180	4940	6730	3630	5180	5034.44	0.95	0	54	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	684	3.51	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	5420	-6.09	20240102	4940	3.04	20240103	8910	-42.87	20230217	4905	3.77	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
108	20240103	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-40	5	-0.77	20609855	4102	29.34	4940	5180	4940	6730	3630	5180	5024.34	0.95	0	19	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	5420	-5.17	20240102	4940	4.05	20240103	8910	-42.31	20230217	4905	4.79	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
109	20240103	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-170	5	-3.28	12037845	2417	17.29	4940	5180	4940	6730	3630	5180	4980.49	0.95	0	-48	5620	5400	5200	4980	4780	5300	4880	67	1550	500	3720	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	5420	-7.56	20240102	4940	1.42	20240103	8910	-43.77	20230217	4905	2.14	20231102	0.31	N	007680	500	67 억		127895	N	N	0	N	00	N
110	20240102	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-40	5	-0.77	71669520	13979	241.18	5420	5420	5000	6780	3660	5220	5126.75	0.95	0	-45	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	697	3.57	0.20	12	0.10	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	5420	-4.43	20240102	5000	3.60	20240102	8910	-41.86	20230217	4905	5.61	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
111	20240102	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-110	5	-2.11	68035080	13277	229.07	5420	5420	5000	6780	3660	5220	5124.28	0.95	0	-26	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	687	3.53	0.20	12	0.10	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	5420	-5.72	20240102	5000	2.20	20240102	8910	-42.65	20230217	4905	4.18	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
112	20240102	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-100	5	-1.92	55467810	10829	186.84	5420	5420	5000	6780	3660	5220	5122.15	0.95	0	729	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	688	3.53	0.20	12	0.08	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	5420	-5.54	20240102	5000	2.40	20240102	8910	-42.54	20230217	4905	4.38	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
113	20240102	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-70	5	-1.34	48696220	9513	164.13	5420	5420	5000	6780	3660	5220	5118.91	0.95	0	1480	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	692	3.55	0.20	12	0.07	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	5420	-4.98	20240102	5000	3.00	20240102	8910	-42.20	20230217	4905	4.99	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
114	20240102	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-170	5	-3.26	39831720	7775	134.14	5420	5420	5000	6780	3660	5220	5123.05	0.95	0	2067	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	679	3.49	0.20	12	0.06	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	5420	-6.83	20240102	5000	1.00	20240102	8910	-43.32	20230217	4905	2.96	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
115	20240102	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	20	2	0.38	15004640	2859	49.33	5420	5420	5080	6780	3660	5220	5248.21	0.95	0	728	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	705	3.62	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	5420	-3.32	20240102	5080	3.15	20240102	8910	-41.19	20230217	4905	6.83	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
116	20240102	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	50	2	0.96	1558100	288	4.97	5420	5420	5260	6780	3660	5220	5410.07	0.95	0	-33	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	709	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	5420	-2.77	20240102	5260	0.19	20240102	8910	-40.85	20230217	4905	7.44	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N
117	20240102	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6780	3660	5220	0.00	0.95	0	0	5360	5290	5200	5130	5040	5245	5085	67	1560	500	3750	10	1	13446474	702	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	0	0.00	0	0	0.00	0	8910	-41.41	20230217	4905	6.42	20231102	0.31	N	007680	500	67 억		127907	N	N	0	N	00	N