KissMeData/389260/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	121240	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	210	2	1.38	133056840	8614	82.16	15220	15680	15220	19790	10670	15230	15446.58	0.94	0	1918	15970	15600	15300	14930	14630	15450	14780	17	4560	100	10960	10	1	17050000	2633	9.63	2.46	12	0.05	1604.00	6278.00	31700	20230404	-51.29	14940	20231114	3.35	19120	-19.25	20240108	15000	2.93	20240122	31700	-51.29	20230404	14940	3.35	20231114	1.14	N	389260	100	17 억		160841	N	N	34	N	00	N
3	20240123	111233	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	220	2	1.44	97982160	6345	60.52	15220	15680	15220	19790	10670	15230	15442.42	0.94	0	699	15970	15600	15300	14930	14630	15450	14780	17	4560	100	10960	10	1	17050000	2634	9.63	2.46	12	0.04	1604.00	6278.00	31700	20230404	-51.26	14940	20231114	3.41	19120	-19.19	20240108	15000	3.00	20240122	31700	-51.26	20230404	14940	3.41	20231114	1.14	N	389260	100	17 억		160841	N	N	34	N	00	N
4	20240123	101234	57	100.00	KOSDAQ		건설	N	N	N	N		N	15560	330	2	2.17	71409570	4620	44.06	15220	15680	15220	19790	10670	15230	15456.62	0.94	0	326	15970	15600	15300	14930	14630	15450	14780	17	4560	100	10960	10	1	17050000	2653	9.70	2.48	12	0.03	1604.00	6278.00	31700	20230404	-50.91	14940	20231114	4.15	19120	-18.62	20240108	15000	3.73	20240122	31700	-50.91	20230404	14940	4.15	20231114	1.14	N	389260	100	17 억		160841	N	N	34	N	00	N
5	20240123	091234	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	130	2	0.85	5033210	330	3.15	15220	15360	15220	19790	10670	15230	15252.15	0.94	0	-114	15970	15600	15300	14930	14630	15450	14780	17	4560	100	10960	10	1	17050000	2619	9.58	2.45	12	0.00	1604.00	6278.00	31700	20230404	-51.55	14940	20231114	2.81	19120	-19.67	20240108	15000	2.40	20240122	31700	-51.55	20230404	14940	2.81	20231114	1.14	N	389260	100	17 억		160841	N	N	34	N	00	N
6	20240119	161226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15420	210	2	1.38	145182000	9446	30.70	15140	15570	15140	19770	10650	15210	15368.04	0.95	0	-5	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2629	9.61	2.46	12	0.06	1604.00	6278.00	31700	20230404	-51.36	14940	20231114	3.21	19120	-19.35	20240108	15140	1.85	20240119	31700	-51.36	20230404	14940	3.21	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
7	20240119	151230	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	150	2	0.99	137076670	8920	28.99	15140	15570	15140	19770	10650	15210	15367.34	0.95	0	54	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2619	9.58	2.45	12	0.05	1604.00	6278.00	31700	20230404	-51.55	14940	20231114	2.81	19120	-19.67	20240108	15140	1.45	20240119	31700	-51.55	20230404	14940	2.81	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
8	20240119	141227	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	60	2	0.39	121047760	7868	25.57	15140	15570	15140	19770	10650	15210	15384.82	0.95	0	97	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2604	9.52	2.43	12	0.05	1604.00	6278.00	31700	20230404	-51.83	14940	20231114	2.21	19120	-20.14	20240108	15140	0.86	20240119	31700	-51.83	20230404	14940	2.21	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
9	20240119	131227	57	100.00	KOSDAQ		건설	N	N	N	N		N	15420	210	2	1.38	105979380	6880	22.36	15140	15570	15140	19770	10650	15210	15403.98	0.95	0	177	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2629	9.61	2.46	12	0.04	1604.00	6278.00	31700	20230404	-51.36	14940	20231114	3.21	19120	-19.35	20240108	15140	1.85	20240119	31700	-51.36	20230404	14940	3.21	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
10	20240119	121233	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	90	2	0.59	98144120	6369	20.70	15140	15570	15140	19770	10650	15210	15409.66	0.95	0	282	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2609	9.54	2.44	12	0.04	1604.00	6278.00	31700	20230404	-51.74	14940	20231114	2.41	19120	-19.98	20240108	15140	1.06	20240119	31700	-51.74	20230404	14940	2.41	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
11	20240119	111231	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	190	2	1.25	88836840	5765	18.74	15140	15570	15140	19770	10650	15210	15409.69	0.95	0	370	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2626	9.60	2.45	12	0.03	1604.00	6278.00	31700	20230404	-51.42	14940	20231114	3.08	19120	-19.46	20240108	15140	1.72	20240119	31700	-51.42	20230404	14940	3.08	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
12	20240119	101234	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	280	2	1.84	56967680	3692	12.00	15140	15570	15140	19770	10650	15210	15430.03	0.95	0	589	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2641	9.66	2.47	12	0.02	1604.00	6278.00	31700	20230404	-51.14	14940	20231114	3.68	19120	-18.99	20240108	15140	2.31	20240119	31700	-51.14	20230404	14940	3.68	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
13	20240119	091228	57	100.00	KOSDAQ		건설	N	N	N	N		N	15390	180	2	1.18	12171810	799	2.60	15140	15440	15140	19770	10650	15210	15233.80	0.95	0	28	16283	15746	15463	14926	14643	15605	14785	17	4560	100	10950	10	1	17050000	2624	9.59	2.45	12	0.00	1604.00	6278.00	31700	20230404	-51.45	14940	20231114	3.01	19120	-19.51	20240108	15140	1.65	20240119	31700	-51.45	20230404	14940	3.01	20231114	1.12	N	389260	100	17 억		162732	N	N	0	N	00	N
14	20240118	161226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	-340	5	-2.19	473833950	30634	104.56	15550	16000	15180	20200	10890	15550	15468.65	0.97	0	-2338	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2593	9.48	2.42	12	0.18	1604.00	6278.00	31700	20230404	-52.02	14940	20231114	1.81	19120	-20.45	20240108	15180	0.20	20240118	31700	-52.02	20230404	14940	1.81	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
15	20240118	151226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-290	5	-1.86	452477030	29233	99.78	15550	16000	15180	20200	10890	15550	15478.30	0.97	0	-2260	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2602	9.51	2.43	12	0.17	1604.00	6278.00	31700	20230404	-51.86	14940	20231114	2.14	19120	-20.19	20240108	15180	0.53	20240118	31700	-51.86	20230404	14940	2.14	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
16	20240118	141226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	-310	5	-1.99	368020610	23681	80.83	15550	16000	15180	20200	10890	15550	15540.75	0.97	0	-3402	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2598	9.50	2.43	12	0.14	1604.00	6278.00	31700	20230404	-51.92	14940	20231114	2.01	19120	-20.29	20240108	15180	0.40	20240118	31700	-51.92	20230404	14940	2.01	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
17	20240118	131224	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	-10	5	-0.06	277283130	17766	60.64	15550	16000	15450	20200	10890	15550	15607.52	0.97	0	-2368	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2650	9.69	2.48	12	0.10	1604.00	6278.00	31700	20230404	-50.98	14940	20231114	4.02	19120	-18.72	20240108	15450	0.58	20240118	31700	-50.98	20230404	14940	4.02	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
18	20240118	121228	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	-90	5	-0.58	220834620	14114	48.18	15550	16000	15450	20200	10890	15550	15646.49	0.97	0	-2395	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2636	9.64	2.46	12	0.08	1604.00	6278.00	31700	20230404	-51.23	14940	20231114	3.48	19120	-19.14	20240108	15450	0.06	20240118	31700	-51.23	20230404	14940	3.48	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
19	20240118	111227	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	120	2	0.77	143558050	9137	31.19	15550	16000	15550	20200	10890	15550	15711.73	0.97	0	-1677	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2672	9.77	2.50	12	0.05	1604.00	6278.00	31700	20230404	-50.57	14940	20231114	4.89	19120	-18.04	20240108	15460	1.36	20240117	31700	-50.57	20230404	14940	4.89	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
20	20240118	101223	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	390	2	2.51	78077740	4979	16.99	15550	16000	15550	20200	10890	15550	15681.41	0.97	0	128	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2718	9.94	2.54	12	0.03	1604.00	6278.00	31700	20230404	-49.72	14940	20231114	6.69	19120	-16.63	20240108	15460	3.10	20240117	31700	-49.72	20230404	14940	6.69	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
21	20240118	091223	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	20	2	0.13	22283820	1432	4.89	15550	15830	15550	20200	10890	15550	15561.33	0.97	0	141	16636	16092	15776	15232	14916	15935	15075	17	4650	100	11190	10	1	17050000	2655	9.71	2.48	12	0.01	1604.00	6278.00	31700	20230404	-50.88	14940	20231114	4.22	19120	-18.57	20240108	15460	0.71	20240117	31700	-50.88	20230404	14940	4.22	20231114	1.11	N	389260	100	17 억		164904	N	N	9	N	00	N
22	20240117	161221	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	-660	5	-4.07	459468170	29271	160.03	16320	16320	15460	21050	11350	16210	15697.09	0.99	0	-3084	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2651	9.69	2.48	12	0.17	1604.00	6278.00	31700	20230404	-50.95	14940	20231114	4.08	19120	-18.67	20240108	15460	0.58	20240117	31700	-50.95	20230404	14940	4.08	20231114	1.13	N	389260	100	17 억		168242	N	N	9	N	00	N
23	20240117	151226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-600	5	-3.70	438941220	27951	152.81	16320	16320	15460	21050	11350	16210	15703.95	0.99	0	-2775	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2662	9.73	2.49	12	0.16	1604.00	6278.00	31700	20230404	-50.76	14940	20231114	4.48	19120	-18.36	20240108	15460	0.97	20240117	31700	-50.76	20230404	14940	4.48	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
24	20240117	141221	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-680	5	-4.19	391741370	24915	136.21	16320	16320	15460	21050	11350	16210	15723.11	0.99	0	-2382	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2648	9.68	2.47	12	0.15	1604.00	6278.00	31700	20230404	-51.01	14940	20231114	3.95	19120	-18.78	20240108	15460	0.45	20240117	31700	-51.01	20230404	14940	3.95	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
25	20240117	131221	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	-710	5	-4.38	330883390	20985	114.73	16320	16320	15490	21050	11350	16210	15767.61	0.99	0	-2476	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2643	9.66	2.47	12	0.12	1604.00	6278.00	31700	20230404	-51.10	14940	20231114	3.75	19120	-18.93	20240108	15490	0.06	20240117	31700	-51.10	20230404	14940	3.75	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
26	20240117	121224	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-520	5	-3.21	238107960	15016	82.10	16320	16320	15550	21050	11350	16210	15856.95	0.99	0	-1846	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2675	9.78	2.50	12	0.09	1604.00	6278.00	31700	20230404	-50.50	14940	20231114	5.02	19120	-17.94	20240108	15550	0.90	20240117	31700	-50.50	20230404	14940	5.02	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
27	20240117	111225	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-310	5	-1.91	168167610	10553	57.70	16320	16320	15800	21050	11350	16210	15935.53	0.99	0	-1964	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2711	9.91	2.53	12	0.06	1604.00	6278.00	31700	20230404	-49.84	14940	20231114	6.43	19120	-16.84	20240108	15800	0.63	20240117	31700	-49.84	20230404	14940	6.43	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
28	20240117	101221	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-400	5	-2.47	127925690	8009	43.79	16320	16320	15800	21050	11350	16210	15972.74	0.99	0	-1964	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2696	9.86	2.52	12	0.05	1604.00	6278.00	31700	20230404	-50.13	14940	20231114	5.82	19120	-17.31	20240108	15800	0.06	20240117	31700	-50.13	20230404	14940	5.82	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
29	20240117	091225	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-110	5	-0.68	24345040	1502	8.21	16320	16320	16100	21050	11350	16210	16208.42	0.99	0	-474	16623	16416	16213	16006	15803	16520	16110	17	4840	100	11670	10	1	17050000	2745	10.04	2.56	12	0.01	1604.00	6278.00	31700	20230404	-49.21	14940	20231114	7.76	19120	-15.79	20240108	16010	0.56	20240116	31700	-49.21	20230404	14940	7.76	20231114	1.13	N	389260	100	17 억		168242	N	N	19	N	00	N
30	20240116	161219	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-40	5	-0.25	295386590	18145	94.66	16110	16420	16010	21100	11380	16250	16279.25	0.97	0	2998	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2764	10.11	2.58	12	0.11	1604.00	6278.00	31700	20230404	-48.86	14940	20231114	8.50	19120	-15.22	20240108	16010	1.25	20240116	31700	-48.86	20230404	14940	8.50	20231114	1.13	N	389260	100	17 억		165249	N	N	19	N	00	N
31	20240116	151216	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	30	2	0.18	282637830	17359	90.56	16110	16420	16010	21100	11380	16250	16281.92	0.97	0	2928	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2776	10.15	2.59	12	0.10	1604.00	6278.00	31700	20230404	-48.64	14940	20231114	8.97	19120	-14.85	20240108	16010	1.69	20240116	31700	-48.64	20230404	14940	8.97	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
32	20240116	141220	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	20	2	0.12	249261790	15305	79.85	16110	16420	16010	21100	11380	16250	16286.30	0.97	0	2855	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2774	10.14	2.59	12	0.09	1604.00	6278.00	31700	20230404	-48.68	14940	20231114	8.90	19120	-14.91	20240108	16010	1.62	20240116	31700	-48.68	20230404	14940	8.90	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
33	20240116	131221	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	90	2	0.55	229602280	14102	73.57	16110	16420	16010	21100	11380	16250	16281.54	0.97	0	3258	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2786	10.19	2.60	12	0.08	1604.00	6278.00	31700	20230404	-48.45	14940	20231114	9.37	19120	-14.54	20240108	16010	2.06	20240116	31700	-48.45	20230404	14940	9.37	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
34	20240116	121217	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	40	2	0.25	206215170	12670	66.10	16110	16420	16010	21100	11380	16250	16275.86	0.97	0	3320	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2777	10.16	2.59	12	0.07	1604.00	6278.00	31700	20230404	-48.61	14940	20231114	9.04	19120	-14.80	20240108	16010	1.75	20240116	31700	-48.61	20230404	14940	9.04	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
35	20240116	111218	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	100	2	0.62	185336970	11391	59.43	16110	16420	16010	21100	11380	16250	16270.47	0.97	0	3498	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2788	10.19	2.60	12	0.07	1604.00	6278.00	31700	20230404	-48.42	14940	20231114	9.44	19120	-14.49	20240108	16010	2.12	20240116	31700	-48.42	20230404	14940	9.44	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
36	20240116	101217	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	10	2	0.06	128905340	7925	41.34	16110	16420	16010	21100	11380	16250	16265.66	0.97	0	1656	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2772	10.14	2.59	12	0.05	1604.00	6278.00	31700	20230404	-48.71	14940	20231114	8.84	19120	-14.96	20240108	16010	1.56	20240116	31700	-48.71	20230404	14940	8.84	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
37	20240116	091216	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	150	2	0.92	72214970	4426	23.09	16110	16420	16110	21100	11380	16250	16316.08	0.97	0	2924	17050	16650	16400	16000	15750	16525	15875	17	4850	100	11700	10	1	17050000	2796	10.22	2.61	12	0.03	1604.00	6278.00	31700	20230404	-48.26	14940	20231114	9.77	19120	-14.23	20240108	16110	1.80	20240116	31700	-48.26	20230404	14940	9.77	20231114	1.13	N	389260	100	17 억		165249	N	N	0	N	00	N
38	20240115	161214	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-350	5	-2.11	312887620	19142	99.19	16800	16800	16150	21550	11620	16600	16345.96	0.97	0	-5267	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2771	10.13	2.59	12	0.11	1604.00	6278.00	31700	20230404	-48.74	14940	20231114	8.77	19120	-15.01	20240108	16150	0.62	20240115	31700	-48.74	20230404	14940	8.77	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
39	20240115	151215	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-350	5	-2.11	289857860	17725	91.85	16800	16800	16150	21550	11620	16600	16353.05	0.97	0	-5330	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2771	10.13	2.59	12	0.10	1604.00	6278.00	31700	20230404	-48.74	14940	20231114	8.77	19120	-15.01	20240108	16150	0.62	20240115	31700	-48.74	20230404	14940	8.77	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
40	20240115	141214	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-370	5	-2.23	226296560	13800	71.51	16800	16800	16230	21550	11620	16600	16398.30	0.97	0	-4783	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2767	10.12	2.59	12	0.08	1604.00	6278.00	31700	20230404	-48.80	14940	20231114	8.63	19120	-15.12	20240108	16230	0.00	20240115	31700	-48.80	20230404	14940	8.63	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
41	20240115	131214	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	-310	5	-1.87	192684910	11734	60.80	16800	16800	16290	21550	11620	16600	16421.08	0.97	0	-4222	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2777	10.16	2.59	12	0.07	1604.00	6278.00	31700	20230404	-48.61	14940	20231114	9.04	19120	-14.80	20240108	16290	0.00	20240115	31700	-48.61	20230404	14940	9.04	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
42	20240115	121215	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	-280	5	-1.69	164257760	9990	51.77	16800	16800	16290	21550	11620	16600	16442.22	0.97	0	-3284	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2783	10.17	2.60	12	0.06	1604.00	6278.00	31700	20230404	-48.52	14940	20231114	9.24	19120	-14.64	20240108	16290	0.18	20240115	31700	-48.52	20230404	14940	9.24	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
43	20240115	111215	57	100.00	KOSDAQ		건설	N	N	N	N		N	16310	-290	5	-1.75	126909520	7701	39.91	16800	16800	16310	21550	11620	16600	16479.62	0.97	0	-2609	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2781	10.17	2.60	12	0.05	1604.00	6278.00	31700	20230404	-48.55	14940	20231114	9.17	19120	-14.70	20240108	16310	0.00	20240115	31700	-48.55	20230404	14940	9.17	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
44	20240115	101209	57	100.00	KOSDAQ		건설	N	N	N	N		N	16510	-90	5	-0.54	43080150	2589	13.42	16800	16800	16510	21550	11620	16600	16639.69	0.97	0	-977	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2815	10.29	2.63	12	0.02	1604.00	6278.00	31700	20230404	-47.92	14940	20231114	10.51	19120	-13.65	20240108	16500	0.06	20240110	31700	-47.92	20230404	14940	10.51	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
45	20240115	091212	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	170	2	1.02	16319650	974	5.05	16800	16800	16680	21550	11620	16600	16755.29	0.97	0	-398	17180	16890	16720	16430	16260	16805	16345	17	4950	100	11950	10	1	17050000	2859	10.46	2.67	12	0.01	1604.00	6278.00	31700	20230404	-47.10	14940	20231114	12.25	19120	-12.29	20240108	16500	1.64	20240110	31700	-47.10	20230404	14940	12.25	20231114	1.12	N	389260	100	17 억		165942	N	N	14	N	00	N
46	20240112	161223	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-160	5	-0.95	320323080	19186	34.87	16750	17010	16550	21750	11740	16760	16695.67	0.98	0	-1886	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2830	10.35	2.64	12	0.11	1604.00	6278.00	31700	20230404	-47.63	14940	20231114	11.11	19120	-13.18	20240108	16500	0.61	20240110	31700	-47.63	20230404	14940	11.11	20231114	1.12	N	389260	100	17 억		167823	N	N	14	N	00	N
47	20240112	151211	57	100.00	KOSDAQ		건설	N	N	N	N		N	16610	-150	5	-0.89	303869700	18195	33.07	16750	17010	16550	21750	11740	16760	16700.73	0.98	0	-1355	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2832	10.36	2.65	12	0.11	1604.00	6278.00	31700	20230404	-47.60	14940	20231114	11.18	19120	-13.13	20240108	16500	0.67	20240110	31700	-47.60	20230404	14940	11.18	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
48	20240112	141210	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-160	5	-0.95	263419620	15770	28.66	16750	17010	16550	21750	11740	16760	16703.84	0.98	0	-1107	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2830	10.35	2.64	12	0.09	1604.00	6278.00	31700	20230404	-47.63	14940	20231114	11.11	19120	-13.18	20240108	16500	0.61	20240110	31700	-47.63	20230404	14940	11.11	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
49	20240112	131205	57	100.00	KOSDAQ		건설	N	N	N	N		N	16620	-140	5	-0.84	234962340	14056	25.55	16750	17010	16550	21750	11740	16760	16716.16	0.98	0	-856	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2834	10.36	2.65	12	0.08	1604.00	6278.00	31700	20230404	-47.57	14940	20231114	11.24	19120	-13.08	20240108	16500	0.73	20240110	31700	-47.57	20230404	14940	11.24	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
50	20240112	121210	57	100.00	KOSDAQ		건설	N	N	N	N		N	16690	-70	5	-0.42	178046120	10627	19.31	16750	17010	16600	21750	11740	16760	16754.13	0.98	0	-730	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2846	10.41	2.66	12	0.06	1604.00	6278.00	31700	20230404	-47.35	14940	20231114	11.71	19120	-12.71	20240108	16500	1.15	20240110	31700	-47.35	20230404	14940	11.71	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
51	20240112	111204	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	-30	5	-0.18	171651810	10244	18.62	16750	17010	16600	21750	11740	16760	16756.33	0.98	0	-725	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2852	10.43	2.66	12	0.06	1604.00	6278.00	31700	20230404	-47.22	14940	20231114	11.98	19120	-12.50	20240108	16500	1.39	20240110	31700	-47.22	20230404	14940	11.98	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
52	20240112	101204	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-60	5	-0.36	156240230	9320	16.94	16750	17010	16600	21750	11740	16760	16763.97	0.98	0	-892	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2847	10.41	2.66	12	0.05	1604.00	6278.00	31700	20230404	-47.32	14940	20231114	11.78	19120	-12.66	20240108	16500	1.21	20240110	31700	-47.32	20230404	14940	11.78	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
53	20240112	091207	57	100.00	KOSDAQ		건설	N	N	N	N		N	16810	50	2	0.30	69036160	4109	7.47	16750	17010	16670	21750	11740	16760	16801.21	0.98	0	403	17500	17130	16930	16560	16360	17030	16460	17	4990	100	12060	10	1	17050000	2866	10.48	2.68	12	0.02	1604.00	6278.00	31700	20230404	-46.97	14940	20231114	12.52	19120	-12.08	20240108	16500	1.88	20240110	31700	-46.97	20230404	14940	12.52	20231114	1.12	N	389260	100	17 억		167823	N	N	8	N	00	N
54	20240111	161158	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	-500	5	-2.90	885348370	52436	104.40	17300	17300	16730	22400	12090	17260	16884.45	1.06	0	-12413	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2858	10.45	2.67	12	0.31	1604.00	6278.00	31700	20230404	-47.13	14940	20231114	12.18	19120	-12.34	20240108	16500	1.58	20240110	31700	-47.13	20230404	14940	12.18	20231114	1.11	N	389260	100	17 억		180746	N	N	8	N	00	N
55	20240111	151207	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	-520	5	-3.01	842334980	49868	99.29	17300	17300	16730	22400	12090	17260	16891.29	1.06	0	-11950	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2854	10.44	2.67	12	0.29	1604.00	6278.00	31700	20230404	-47.19	14940	20231114	12.05	19120	-12.45	20240108	16500	1.45	20240110	31700	-47.19	20230404	14940	12.05	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
56	20240111	141202	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	-500	5	-2.90	687668040	40648	80.93	17300	17300	16730	22400	12090	17260	16917.64	1.06	0	-10993	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2858	10.45	2.67	12	0.24	1604.00	6278.00	31700	20230404	-47.13	14940	20231114	12.18	19120	-12.34	20240108	16500	1.58	20240110	31700	-47.13	20230404	14940	12.18	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
57	20240111	131200	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	-420	5	-2.43	490253020	28897	57.54	17300	17300	16840	22400	12090	17260	16965.53	1.06	0	-6316	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2871	10.50	2.68	12	0.17	1604.00	6278.00	31700	20230404	-46.88	14940	20231114	12.72	19120	-11.92	20240108	16500	2.06	20240110	31700	-46.88	20230404	14940	12.72	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
58	20240111	121202	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-360	5	-2.09	385342870	22686	45.17	17300	17300	16840	22400	12090	17260	16985.93	1.06	0	-2268	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2881	10.54	2.69	12	0.13	1604.00	6278.00	31700	20230404	-46.69	14940	20231114	13.12	19120	-11.61	20240108	16500	2.42	20240110	31700	-46.69	20230404	14940	13.12	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
59	20240111	111203	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	-350	5	-2.03	216786580	12704	25.29	17300	17300	16900	22400	12090	17260	17064.43	1.06	0	-2193	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2883	10.54	2.69	12	0.07	1604.00	6278.00	31700	20230404	-46.66	14940	20231114	13.19	19120	-11.56	20240108	16500	2.48	20240110	31700	-46.66	20230404	14940	13.19	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
60	20240111	101201	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-80	5	-0.46	110601300	6456	12.85	17300	17300	17020	22400	12090	17260	17131.55	1.06	0	1	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2929	10.71	2.74	12	0.04	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	19120	-10.15	20240108	16500	4.12	20240110	31700	-45.80	20230404	14940	14.99	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
61	20240111	091202	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	-10	5	-0.06	9803890	571	1.14	17300	17300	17100	22400	12090	17260	17169.68	1.06	0	-121	18420	17840	17170	16590	15920	17505	16255	17	5140	100	12420	10	1	17050000	2941	10.75	2.75	12	0.00	1604.00	6278.00	31700	20230404	-45.58	14940	20231114	15.46	19120	-9.78	20240108	16500	4.55	20240110	31700	-45.58	20230404	14940	15.46	20231114	1.11	N	389260	100	17 억		180746	N	N	11	N	00	N
62	20240110	161157	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-330	5	-1.88	864926570	49929	89.29	17600	17750	16500	22850	12320	17590	17323.28	1.03	1122	-498	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2943	10.76	2.75	12	0.29	1604.00	6278.00	31700	20230404	-45.55	14940	20231114	15.53	19120	-9.73	20240108	16500	4.61	20240110	31700	-45.55	20230404	14940	15.53	20231114	1.13	N	389260	100	17 억		176181	N	N	11	N	00	N
63	20240110	151200	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-330	5	-1.88	855952530	49408	88.35	17600	17750	16500	22850	12320	17590	17324.17	1.03	1122	-412	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2943	10.76	2.75	12	0.29	1604.00	6278.00	31700	20230404	-45.55	14940	20231114	15.53	19120	-9.73	20240108	16500	4.61	20240110	31700	-45.55	20230404	14940	15.53	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
64	20240110	141201	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-410	5	-2.33	756823200	43633	78.03	17600	17750	16500	22850	12320	17590	17345.20	1.03	1122	523	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2929	10.71	2.74	12	0.26	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	19120	-10.15	20240108	16500	4.12	20240110	31700	-45.80	20230404	14940	14.99	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
65	20240110	131158	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-390	5	-2.22	727448920	41924	74.97	17600	17750	16500	22850	12320	17590	17351.61	1.03	1122	1320	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2933	10.72	2.74	12	0.25	1604.00	6278.00	31700	20230404	-45.74	14940	20231114	15.13	19120	-10.04	20240108	16500	4.24	20240110	31700	-45.74	20230404	14940	15.13	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
66	20240110	121200	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	-340	5	-1.93	678869340	39103	69.93	17600	17750	16500	22850	12320	17590	17361.06	1.03	1122	2258	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2941	10.75	2.75	12	0.23	1604.00	6278.00	31700	20230404	-45.58	14940	20231114	15.46	19120	-9.78	20240108	16500	4.55	20240110	31700	-45.58	20230404	14940	15.46	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
67	20240110	111159	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-410	5	-2.33	618034890	35577	63.62	17600	17750	16500	22850	12320	17590	17371.75	1.03	1122	3255	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2929	10.71	2.74	12	0.21	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	19120	-10.15	20240108	16500	4.12	20240110	31700	-45.80	20230404	14940	14.99	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
68	20240110	101157	57	100.00	KOSDAQ		건설	N	N	N	N		N	17220	-370	5	-2.10	461833190	26481	47.36	17600	17750	16500	22850	12320	17590	17440.17	1.03	1122	3648	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	2936	10.74	2.74	12	0.16	1604.00	6278.00	31700	20230404	-45.68	14940	20231114	15.26	19120	-9.94	20240108	16500	4.36	20240110	31700	-45.68	20230404	14940	15.26	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
69	20240110	091157	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	70	2	0.40	44347630	2519	4.50	17600	17690	17560	22850	12320	17590	17605.25	1.03	1122	-671	18096	17842	17546	17292	16996	17970	17420	17	5260	100	12660	10	1	17050000	3011	11.01	2.81	12	0.01	1604.00	6278.00	31700	20230404	-44.29	14940	20231114	18.21	19120	-7.64	20240108	16910	4.44	20240104	31700	-44.29	20230404	14940	18.21	20231114	1.13	N	389260	100	17 억		176181	N	N	0	N	00	N
70	20240109	161154	57	100.00	KOSDAQ		건설	N	N	N	N		N	17590	110	2	0.63	961596540	55076	21.86	17500	17800	17250	22700	12240	17480	17458.01	0.98	0	7619	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2999	10.97	2.80	12	0.32	1604.00	6278.00	31700	20230404	-44.51	14940	20231114	17.74	19120	-8.00	20240108	16910	4.02	20240104	31700	-44.51	20230404	14940	17.74	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
71	20240109	151156	57	100.00	KOSDAQ		건설	N	N	N	N		N	17540	60	2	0.34	941580110	53938	21.41	17500	17800	17250	22700	12240	17480	17456.63	0.98	0	7745	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2991	10.94	2.79	12	0.32	1604.00	6278.00	31700	20230404	-44.67	14940	20231114	17.40	19120	-8.26	20240108	16910	3.73	20240104	31700	-44.67	20230404	14940	17.40	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
72	20240109	141155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17590	110	2	0.63	886425360	50798	20.16	17500	17800	17250	22700	12240	17480	17449.90	0.98	0	7696	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2999	10.97	2.80	12	0.30	1604.00	6278.00	31700	20230404	-44.51	14940	20231114	17.74	19120	-8.00	20240108	16910	4.02	20240104	31700	-44.51	20230404	14940	17.74	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
73	20240109	131155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	140	2	0.80	783400680	44940	17.84	17500	17800	17250	22700	12240	17480	17431.95	0.98	0	7301	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	3004	10.99	2.81	12	0.26	1604.00	6278.00	31700	20230404	-44.42	14940	20231114	17.94	19120	-7.85	20240108	16910	4.20	20240104	31700	-44.42	20230404	14940	17.94	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
74	20240109	121205	57	100.00	KOSDAQ		건설	N	N	N	N		N	17450	-30	5	-0.17	590646950	33975	13.49	17500	17800	17250	22700	12240	17480	17384.24	0.98	0	4421	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2975	10.88	2.78	12	0.20	1604.00	6278.00	31700	20230404	-44.95	14940	20231114	16.80	19120	-8.73	20240108	16910	3.19	20240104	31700	-44.95	20230404	14940	16.80	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
75	20240109	111159	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	-180	5	-1.03	494569800	28428	11.28	17500	17800	17250	22700	12240	17480	17396.74	0.98	0	4758	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2950	10.79	2.76	12	0.17	1604.00	6278.00	31700	20230404	-45.43	14940	20231114	15.80	19120	-9.52	20240108	16910	2.31	20240104	31700	-45.43	20230404	14940	15.80	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
76	20240109	101156	57	100.00	KOSDAQ		건설	N	N	N	N		N	17360	-120	5	-0.69	393379900	22583	8.96	17500	17800	17250	22700	12240	17480	17418.80	0.98	0	4559	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	2960	10.82	2.77	12	0.13	1604.00	6278.00	31700	20230404	-45.24	14940	20231114	16.20	19120	-9.21	20240108	16910	2.66	20240104	31700	-45.24	20230404	14940	16.20	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
77	20240109	091156	57	100.00	KOSDAQ		건설	N	N	N	N		N	17670	190	2	1.09	137524250	7831	3.11	17500	17800	17310	22700	12240	17480	17563.47	0.98	0	2185	19960	18720	17880	16640	15800	19340	17260	17	5220	100	12580	10	1	17050000	3013	11.02	2.81	12	0.05	1604.00	6278.00	31700	20230404	-44.26	14940	20231114	18.27	19120	-7.58	20240108	16910	4.49	20240104	31700	-44.26	20230404	14940	18.27	20231114	1.13	N	389260	100	17 억		167520	N	N	1	N	00	N
78	20240108	161153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17480	200	2	1.16	4547301380	250959	1606.96	17390	19120	17040	22450	12100	17280	18121.16	0.99	0	-597	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2980	10.90	2.78	12	1.47	1604.00	6278.00	31700	20230404	-44.86	14940	20231114	17.00	19120	-8.58	20240108	16910	3.37	20240104	31700	-44.86	20230404	14940	17.00	20231114	1.15	N	389260	100	17 억		168782	N	N	1	N	00	N
79	20240108	151155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17570	290	2	1.68	4395075470	242268	1551.31	17390	19120	17040	22450	12100	17280	18141.38	0.99	0	-552	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2996	10.95	2.80	12	1.42	1604.00	6278.00	31700	20230404	-44.57	14940	20231114	17.60	19120	-8.11	20240108	16910	3.90	20240104	31700	-44.57	20230404	14940	17.60	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
80	20240108	141154	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	910	2	5.27	1015544430	57247	366.57	17390	18440	17040	22450	12100	17280	17739.70	0.99	0	3479	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	3101	11.34	2.90	12	0.34	1604.00	6278.00	31700	20230404	-42.62	14940	20231114	21.75	18440	-1.36	20240108	16910	7.57	20240104	31700	-42.62	20230404	14940	21.75	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
81	20240108	131154	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-100	5	-0.58	173294880	10099	64.67	17390	17390	17040	22450	12100	17280	17159.61	0.99	0	-1907	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2929	10.71	2.74	12	0.06	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	17640	-2.61	20240102	16910	1.60	20240104	31700	-45.80	20230404	14940	14.99	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
82	20240108	121155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-40	5	-0.23	147708720	8612	55.15	17390	17390	17040	22450	12100	17280	17151.50	0.99	0	-1473	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2939	10.75	2.75	12	0.05	1604.00	6278.00	31700	20230404	-45.62	14940	20231114	15.39	17640	-2.27	20240102	16910	1.95	20240104	31700	-45.62	20230404	14940	15.39	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
83	20240108	111156	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-110	5	-0.64	94829240	5536	35.45	17390	17390	17040	22450	12100	17280	17129.56	0.99	0	-688	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2927	10.70	2.73	12	0.03	1604.00	6278.00	31700	20230404	-45.84	14940	20231114	14.93	17640	-2.66	20240102	16910	1.54	20240104	31700	-45.84	20230404	14940	14.93	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
84	20240108	101155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-110	5	-0.64	51891790	3029	19.40	17390	17390	17040	22450	12100	17280	17131.66	0.99	0	-273	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2927	10.70	2.73	12	0.02	1604.00	6278.00	31700	20230404	-45.84	14940	20231114	14.93	17640	-2.66	20240102	16910	1.54	20240104	31700	-45.84	20230404	14940	14.93	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
85	20240108	091152	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-90	5	-0.52	17626120	1022	6.54	17390	17390	17050	22450	12100	17280	17246.69	0.99	0	-367	17460	17370	17220	17130	16980	17400	17160	17	5170	100	12440	10	1	17050000	2931	10.72	2.74	12	0.01	1604.00	6278.00	31700	20230404	-45.77	14940	20231114	15.06	17640	-2.55	20240102	16910	1.66	20240104	31700	-45.77	20230404	14940	15.06	20231114	1.15	N	389260	100	17 억		168782	N	N	46	N	00	N
86	20240105	161153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17280	20	2	0.12	267928560	15589	78.11	17280	17310	17070	22400	12090	17260	17186.72	0.99	0	-621	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2946	10.77	2.75	12	0.09	1604.00	6278.00	31700	20230404	-45.49	14940	20231114	15.66	17640	-2.04	20240102	16910	2.19	20240104	31700	-45.49	20230404	14940	15.66	20231114	1.13	N	389260	100	17 억		169594	N	N	46	N	00	N
87	20240105	151153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-80	5	-0.46	259844810	15120	75.76	17280	17310	17070	22400	12090	17260	17185.50	0.99	0	-624	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2929	10.71	2.74	12	0.09	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	17640	-2.61	20240102	16910	1.60	20240104	31700	-45.80	20230404	14940	14.99	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
88	20240105	141150	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-110	5	-0.64	180498350	10521	52.72	17280	17300	17070	22400	12090	17260	17156.01	0.99	0	-900	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2924	10.69	2.73	12	0.06	1604.00	6278.00	31700	20230404	-45.90	14940	20231114	14.79	17640	-2.78	20240102	16910	1.42	20240104	31700	-45.90	20230404	14940	14.79	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
89	20240105	131152	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-110	5	-0.64	159963650	9320	46.70	17280	17300	17070	22400	12090	17260	17163.48	0.99	0	-588	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2924	10.69	2.73	12	0.05	1604.00	6278.00	31700	20230404	-45.90	14940	20231114	14.79	17640	-2.78	20240102	16910	1.42	20240104	31700	-45.90	20230404	14940	14.79	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
90	20240105	121153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-110	5	-0.64	107248950	6247	31.30	17280	17300	17070	22400	12090	17260	17168.07	0.99	0	-558	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2924	10.69	2.73	12	0.04	1604.00	6278.00	31700	20230404	-45.90	14940	20231114	14.79	17640	-2.78	20240102	16910	1.42	20240104	31700	-45.90	20230404	14940	14.79	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
91	20240105	111150	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-110	5	-0.64	98510370	5737	28.75	17280	17300	17070	22400	12090	17260	17171.06	0.99	0	-579	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2924	10.69	2.73	12	0.03	1604.00	6278.00	31700	20230404	-45.90	14940	20231114	14.79	17640	-2.78	20240102	16910	1.42	20240104	31700	-45.90	20230404	14940	14.79	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
92	20240105	101153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-80	5	-0.46	55598580	3240	16.23	17280	17300	17070	22400	12090	17260	17160.06	0.99	0	-153	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2929	10.71	2.74	12	0.02	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	17640	-2.61	20240102	16910	1.60	20240104	31700	-45.80	20230404	14940	14.99	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
93	20240105	091150	57	100.00	KOSDAQ		건설	N	N	N	N		N	17140	-120	5	-0.70	15582510	903	4.52	17280	17300	17140	22400	12090	17260	17256.38	0.99	0	-701	17746	17502	17206	16962	16666	17625	17085	17	5140	100	12420	10	1	17050000	2922	10.69	2.73	12	0.01	1604.00	6278.00	31700	20230404	-45.93	14940	20231114	14.73	17640	-2.83	20240102	16910	1.36	20240104	31700	-45.93	20230404	14940	14.73	20231114	1.13	N	389260	100	17 억		169594	N	N	21	N	00	N
94	20240104	161147	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	160	2	0.94	340781930	19853	127.98	17050	17450	16910	22200	11970	17100	17164.87	0.99	0	2640	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2943	10.76	2.75	12	0.12	1604.00	6278.00	31700	20230404	-45.55	14940	20231114	15.53	17640	-2.15	20240102	16910	2.07	20240104	31700	-45.55	20230404	14940	15.53	20231114	1.14	N	389260	100	17 억		168571	N	N	21	N	00	N
95	20240104	151149	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	80	2	0.47	329253060	19185	123.67	17050	17450	16910	22200	11970	17100	17162.00	0.99	0	2701	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2929	10.71	2.74	12	0.11	1604.00	6278.00	31700	20230404	-45.80	14940	20231114	14.99	17640	-2.61	20240102	16910	1.60	20240104	31700	-45.80	20230404	14940	14.99	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
96	20240104	141149	57	100.00	KOSDAQ		건설	N	N	N	N		N	17290	190	2	1.11	284388450	16578	106.87	17050	17450	16910	22200	11970	17100	17154.57	0.99	0	2139	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2948	10.78	2.75	12	0.10	1604.00	6278.00	31700	20230404	-45.46	14940	20231114	15.73	17640	-1.98	20240102	16910	2.25	20240104	31700	-45.46	20230404	14940	15.73	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
97	20240104	131149	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	200	2	1.17	267742780	15615	100.66	17050	17450	16910	22200	11970	17100	17146.51	0.99	0	1835	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2950	10.79	2.76	12	0.09	1604.00	6278.00	31700	20230404	-45.43	14940	20231114	15.80	17640	-1.93	20240102	16910	2.31	20240104	31700	-45.43	20230404	14940	15.80	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
98	20240104	121146	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	170	2	0.99	234352740	13680	88.18	17050	17450	16910	22200	11970	17100	17131.05	0.99	0	1523	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2945	10.77	2.75	12	0.08	1604.00	6278.00	31700	20230404	-45.52	14940	20231114	15.60	17640	-2.10	20240102	16910	2.13	20240104	31700	-45.52	20230404	14940	15.60	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
99	20240104	111146	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	70	2	0.41	135147060	7936	51.16	17050	17190	16910	22200	11970	17100	17029.62	0.99	0	1094	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2927	10.70	2.73	12	0.05	1604.00	6278.00	31700	20230404	-45.84	14940	20231114	14.93	17640	-2.66	20240102	16910	1.54	20240104	31700	-45.84	20230404	14940	14.93	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
100	20240104	101144	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	0	3	0.00	103232510	6068	39.12	17050	17190	16910	22200	11970	17100	17012.61	0.99	0	848	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2916	10.66	2.72	12	0.04	1604.00	6278.00	31700	20230404	-46.06	14940	20231114	14.46	17640	-3.06	20240102	16910	1.12	20240104	31700	-46.06	20230404	14940	14.46	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
101	20240104	091149	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-120	5	-0.70	45744690	2689	17.33	17050	17100	16910	22200	11970	17100	17011.79	0.99	0	-117	17800	17450	17250	16900	16700	17350	16800	17	5100	100	12310	10	1	17050000	2895	10.59	2.70	12	0.02	1604.00	6278.00	31700	20230404	-46.44	14940	20231114	13.65	17640	-3.74	20240102	16910	0.41	20240104	31700	-46.44	20230404	14940	13.65	20231114	1.14	N	389260	100	17 억		168571	N	N	720	N	00	N
102	20240103	161145	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	-520	5	-2.95	258876880	15077	61.26	17600	17600	17050	22900	12340	17620	17170.34	1.00	0	-3685	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2916	10.66	2.72	12	0.09	1604.00	6278.00	31700	20230404	-46.06	14940	20231114	14.46	17640	-3.06	20240102	17050	0.29	20240103	31700	-46.06	20230404	14940	14.46	20231114	1.14	N	389260	100	17 억		170936	N	N	720	N	00	N
103	20240103	151142	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-470	5	-2.67	223054240	12983	52.75	17600	17600	17050	22900	12340	17620	17180.49	1.00	0	-3067	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2924	10.69	2.73	12	0.08	1604.00	6278.00	31700	20230404	-45.90	14940	20231114	14.79	17640	-2.78	20240102	17050	0.59	20240103	31700	-45.90	20230404	14940	14.79	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
104	20240103	141141	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	-490	5	-2.78	197016410	11463	46.57	17600	17600	17050	22900	12340	17620	17187.16	1.00	0	-2763	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2921	10.68	2.73	12	0.07	1604.00	6278.00	31700	20230404	-45.96	14940	20231114	14.66	17640	-2.89	20240102	17050	0.47	20240103	31700	-45.96	20230404	14940	14.66	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
105	20240103	131142	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	-460	5	-2.61	169151130	9837	39.97	17600	17600	17050	22900	12340	17620	17195.40	1.00	0	-2333	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2926	10.70	2.73	12	0.06	1604.00	6278.00	31700	20230404	-45.87	14940	20231114	14.86	17640	-2.72	20240102	17050	0.65	20240103	31700	-45.87	20230404	14940	14.86	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
106	20240103	121146	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	-490	5	-2.78	153049900	8898	36.15	17600	17600	17050	22900	12340	17620	17200.48	1.00	0	-1941	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2921	10.68	2.73	12	0.05	1604.00	6278.00	31700	20230404	-45.96	14940	20231114	14.66	17640	-2.89	20240102	17050	0.47	20240103	31700	-45.96	20230404	14940	14.66	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
107	20240103	111141	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	-460	5	-2.61	102229440	5930	24.09	17600	17600	17050	22900	12340	17620	17239.37	1.00	0	-1719	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2926	10.70	2.73	12	0.03	1604.00	6278.00	31700	20230404	-45.87	14940	20231114	14.86	17640	-2.72	20240102	17050	0.65	20240103	31700	-45.87	20230404	14940	14.86	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
108	20240103	101141	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	-490	5	-2.78	79166840	4585	18.63	17600	17600	17050	22900	12340	17620	17266.49	1.00	0	-1582	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2921	10.68	2.73	12	0.03	1604.00	6278.00	31700	20230404	-45.96	14940	20231114	14.66	17640	-2.89	20240102	17050	0.47	20240103	31700	-45.96	20230404	14940	14.66	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
109	20240103	091141	57	100.00	KOSDAQ		건설	N	N	N	N		N	17460	-160	5	-0.91	10935860	629	2.56	17600	17600	17050	22900	12340	17620	17386.10	1.00	0	-202	17853	17736	17523	17406	17193	17795	17465	17	5280	100	12680	10	1	17050000	2977	10.89	2.78	12	0.00	1604.00	6278.00	31700	20230404	-44.92	14940	20231114	16.87	17640	-1.02	20240102	17050	2.40	20240103	31700	-44.92	20230404	14940	16.87	20231114	1.14	N	389260	100	17 억		170936	N	N	0	N	00	N
110	20240102	161138	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	180	2	1.03	427670110	24515	70.28	17440	17640	17310	22650	12210	17440	17445.09	1.01	0	-1113	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	3004	10.99	2.81	12	0.14	1604.00	6278.00	31700	20230404	-44.42	14940	20231114	17.94	17640	-0.11	20240102	17310	1.79	20240102	31700	-44.42	20230404	14940	17.94	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
111	20240102	151138	57	100.00	KOSDAQ		건설	N	N	N	N		N	17580	140	2	0.80	380930260	21862	62.67	17440	17640	17310	22650	12210	17440	17424.31	1.01	0	-597	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2997	10.96	2.80	12	0.13	1604.00	6278.00	31700	20230404	-44.54	14940	20231114	17.67	17640	-0.34	20240102	17310	1.56	20240102	31700	-44.54	20230404	14940	17.67	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
112	20240102	141138	57	100.00	KOSDAQ		건설	N	N	N	N		N	17380	-60	5	-0.34	186063620	10729	30.76	17440	17440	17310	22650	12210	17440	17342.12	1.01	0	68	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2963	10.84	2.77	12	0.06	1604.00	6278.00	31700	20230404	-45.17	14940	20231114	16.33	17440	-0.34	20240102	17310	0.40	20240102	31700	-45.17	20230404	14940	16.33	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
113	20240102	131132	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	-90	5	-0.52	160048670	9230	26.46	17440	17440	17310	22650	12210	17440	17340.05	1.01	0	-348	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2958	10.82	2.76	12	0.05	1604.00	6278.00	31700	20230404	-45.27	14940	20231114	16.13	17440	-0.52	20240102	17310	0.23	20240102	31700	-45.27	20230404	14940	16.13	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
114	20240102	121132	57	100.00	KOSDAQ		건설	N	N	N	N		N	17320	-120	5	-0.69	117432890	6771	19.41	17440	17440	17310	22650	12210	17440	17343.51	1.01	0	-723	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2953	10.80	2.76	12	0.04	1604.00	6278.00	31700	20230404	-45.36	14940	20231114	15.93	17440	-0.69	20240102	17310	0.06	20240102	31700	-45.36	20230404	14940	15.93	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
115	20240102	111131	57	100.00	KOSDAQ		건설	N	N	N	N		N	17390	-50	5	-0.29	80667640	4648	13.32	17440	17440	17310	22650	12210	17440	17355.34	1.01	0	-776	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2965	10.84	2.77	12	0.03	1604.00	6278.00	31700	20230404	-45.14	14940	20231114	16.40	17440	-0.29	20240102	17310	0.46	20240102	31700	-45.14	20230404	14940	16.40	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
116	20240102	101122	57	100.00	KOSDAQ		건설	N	N	N	N		N	17390	-50	5	-0.29	15863930	912	2.61	17440	17440	17340	22650	12210	17440	17394.66	1.01	0	-308	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2965	10.84	2.77	12	0.01	1604.00	6278.00	31700	20230404	-45.14	14940	20231114	16.40	17440	-0.29	20240102	17340	0.29	20240102	31700	-45.14	20230404	14940	16.40	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N
117	20240102	091106	57	100.00	KOSDAQ		건설	N	N	N	N		N	17440	0	3	0.00	0	0	0.00	0	0	0	22650	12210	17440	0.00	1.01	0	0	17766	17602	17306	17142	16846	17685	17225	17	5210	100	12550	10	1	17050000	2974	10.87	2.78	12	0.00	1604.00	6278.00	31700	20230404	-44.98	14940	20231114	16.73	0	0.00	0	0	0.00	0	31700	-44.98	20230404	14940	16.73	20231114	1.16	N	389260	100	17 억		172496	N	N	0	N	00	N