KissMeData/025950/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	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-400	5	-1.94	687862140	34221	20.15	20250	20500	19850	26750	14450	20600	20100.59	0.66	0	8228	22240	21420	20680	19860	19120	21050	19490	42	6150	500	12360	50	1	8400000	1697	27.98	1.89	12	0.41	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	2.21	N	025950	500	42 억		55673	N	N	0	N	00	N
3	20240123	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	-250	5	-1.21	595203090	29629	17.44	20250	20500	19850	26750	14450	20600	20088.53	0.66	0	7448	22240	21420	20680	19860	19120	21050	19490	42	6150	500	12360	50	1	8400000	1709	28.19	1.91	12	0.35	722.00	10664.00	28450	20240103	-28.47	8670	20230726	134.72	28450	-28.47	20240103	16700	21.86	20240102	28450	-28.47	20240103	8670	134.72	20230726	2.21	N	025950	500	42 억		55673	N	N	0	N	00	N
4	20240123	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-600	5	-2.91	350000610	17435	10.26	20250	20300	19850	26750	14450	20600	20074.60	0.66	0	749	22240	21420	20680	19860	19120	21050	19490	42	6150	500	12360	50	1	8400000	1680	27.70	1.88	12	0.21	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	2.21	N	025950	500	42 억		55673	N	N	0	N	00	N
5	20240123	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	19870	-730	5	-3.54	79099010	3950	2.33	20250	20250	19850	26750	14450	20600	20025.07	0.66	0	-1170	22240	21420	20680	19860	19120	21050	19490	42	6150	500	12360	10	1	8400000	1669	27.52	1.86	12	0.05	722.00	10664.00	28450	20240103	-30.16	8670	20230726	129.18	28450	-30.16	20240103	16700	18.98	20240102	28450	-30.16	20240103	8670	129.18	20230726	2.21	N	025950	500	42 억		55673	N	N	0	N	00	N
6	20240119	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	740	2	3.84	1425427900	71875	121.21	19240	20350	19190	25000	13480	19250	19832.04	0.83	0	-3017	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1679	27.69	1.87	12	0.86	722.00	10664.00	28450	20240103	-29.74	8670	20230726	130.57	28450	-29.74	20240103	16700	19.70	20240102	28450	-29.74	20240103	8670	130.57	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
7	20240119	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19780	530	2	2.75	1357885380	68475	115.47	19240	20350	19190	25000	13480	19250	19830.38	0.83	0	-2958	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1662	27.40	1.85	12	0.82	722.00	10664.00	28450	20240103	-30.47	8670	20230726	128.14	28450	-30.47	20240103	16700	18.44	20240102	28450	-30.47	20240103	8670	128.14	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
8	20240119	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	250	2	1.30	1230357640	61972	104.51	19240	20350	19190	25000	13480	19250	19853.44	0.83	0	-2106	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1638	27.01	1.83	12	0.74	722.00	10664.00	28450	20240103	-31.46	8670	20230726	124.91	28450	-31.46	20240103	16700	16.77	20240102	28450	-31.46	20240103	8670	124.91	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
9	20240119	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19790	540	2	2.81	1158099300	58292	98.30	19240	20350	19190	25000	13480	19250	19867.21	0.83	0	-1645	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1662	27.41	1.86	12	0.69	722.00	10664.00	28450	20240103	-30.44	8670	20230726	128.26	28450	-30.44	20240103	16700	18.50	20240102	28450	-30.44	20240103	8670	128.26	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
10	20240119	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	800	2	4.16	994283690	50044	84.39	19240	20350	19190	25000	13480	19250	19868.19	0.83	0	-1352	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	50	1	8400000	1684	27.77	1.88	12	0.60	722.00	10664.00	28450	20240103	-29.53	8670	20230726	131.26	28450	-29.53	20240103	16700	20.06	20240102	28450	-29.53	20240103	8670	131.26	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
11	20240119	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	19910	660	2	3.43	687753120	34838	58.75	19240	20150	19190	25000	13480	19250	19741.46	0.83	0	5331	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1672	27.58	1.87	12	0.41	722.00	10664.00	28450	20240103	-30.02	8670	20230726	129.64	28450	-30.02	20240103	16700	19.22	20240102	28450	-30.02	20240103	8670	129.64	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
12	20240119	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	19600	350	2	1.82	350730070	17853	30.11	19240	19910	19190	25000	13480	19250	19645.44	0.83	0	938	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1646	27.15	1.84	12	0.21	722.00	10664.00	28450	20240103	-31.11	8670	20230726	126.07	28450	-31.11	20240103	16700	17.37	20240102	28450	-31.11	20240103	8670	126.07	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
13	20240119	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19340	90	2	0.47	42677800	2218	3.74	19240	19340	19190	25000	13480	19250	19241.57	0.83	0	-1119	20196	19722	19216	18742	18236	19960	18980	42	5750	500	11550	10	1	8400000	1625	26.79	1.81	12	0.03	722.00	10664.00	28450	20240103	-32.02	8670	20230726	123.07	28450	-32.02	20240103	16700	15.81	20240102	28450	-32.02	20240103	8670	123.07	20230726	2.30	N	025950	500	42 억		69907	N	N	0	N	00	N
14	20240118	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19250	300	2	1.58	1129705140	58642	61.37	18710	19690	18710	24600	13270	18950	19264.45	0.69	0	11982	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1617	26.66	1.81	12	0.70	722.00	10664.00	28450	20240103	-32.34	8670	20230726	122.03	28450	-32.34	20240103	16700	15.27	20240102	28450	-32.34	20240103	8670	122.03	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
15	20240118	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19250	300	2	1.58	1074757690	55775	58.37	18710	19690	18710	24600	13270	18950	19269.52	0.69	0	11007	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1617	26.66	1.81	12	0.66	722.00	10664.00	28450	20240103	-32.34	8670	20230726	122.03	28450	-32.34	20240103	16700	15.27	20240102	28450	-32.34	20240103	8670	122.03	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
16	20240118	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19030	80	2	0.42	978524520	50724	53.08	18710	19690	18710	24600	13270	18950	19291.15	0.69	0	7954	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1599	26.36	1.78	12	0.60	722.00	10664.00	28450	20240103	-33.11	8670	20230726	119.49	28450	-33.11	20240103	16700	13.95	20240102	28450	-33.11	20240103	8670	119.49	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
17	20240118	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19260	310	2	1.64	768360360	39762	41.61	18710	19660	18710	24600	13270	18950	19323.99	0.69	0	9864	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1618	26.68	1.81	12	0.47	722.00	10664.00	28450	20240103	-32.30	8670	20230726	122.15	28450	-32.30	20240103	16700	15.33	20240102	28450	-32.30	20240103	8670	122.15	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
18	20240118	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	350	2	1.85	664500690	34397	36.00	18710	19660	18710	24600	13270	18950	19318.57	0.69	0	9564	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1621	26.73	1.81	12	0.41	722.00	10664.00	28450	20240103	-32.16	8670	20230726	122.61	28450	-32.16	20240103	16700	15.57	20240102	28450	-32.16	20240103	8670	122.61	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
19	20240118	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19410	460	2	2.43	496080940	25739	26.94	18710	19660	18710	24600	13270	18950	19273.51	0.69	0	9978	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1630	26.88	1.82	12	0.31	722.00	10664.00	28450	20240103	-31.78	8670	20230726	123.88	28450	-31.78	20240103	16700	16.23	20240102	28450	-31.78	20240103	8670	123.88	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
20	20240118	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19430	480	2	2.53	299450040	15648	16.38	18710	19450	18710	24600	13270	18950	19136.63	0.69	0	6299	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1632	26.91	1.82	12	0.19	722.00	10664.00	28450	20240103	-31.70	8670	20230726	124.11	28450	-31.70	20240103	16700	16.35	20240102	28450	-31.70	20240103	8670	124.11	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
21	20240118	090353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19160	210	2	1.11	47285950	2510	2.63	18710	19160	18710	24600	13270	18950	18839.02	0.69	0	1315	21083	20016	19483	18416	17883	19750	18150	42	5650	500	11370	10	1	8400000	1609	26.54	1.80	12	0.03	722.00	10664.00	28450	20240103	-32.65	8670	20230726	120.99	28450	-32.65	20240103	16700	14.73	20240102	28450	-32.65	20240103	8670	120.99	20230726	2.29	N	025950	500	42 억		57902	N	N	0	N	00	N
22	20240117	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	18950	-710	5	-3.61	1850288080	94046	151.65	20200	20550	18950	25550	13770	19660	19674.52	0.74	0	-4422	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1592	26.25	1.78	12	1.12	722.00	10664.00	28450	20240103	-33.39	8670	20230726	118.57	28450	-33.39	20240103	16700	13.47	20240102	28450	-33.39	20240103	8670	118.57	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
23	20240117	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19030	-630	5	-3.20	1789678750	90850	146.49	20200	20550	18960	25550	13770	19660	19699.27	0.74	0	-5166	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1599	26.36	1.78	12	1.08	722.00	10664.00	28450	20240103	-33.11	8670	20230726	119.49	28450	-33.11	20240103	16700	13.95	20240102	28450	-33.11	20240103	8670	119.49	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
24	20240117	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19150	-510	5	-2.59	1688171930	85513	137.89	20200	20550	18960	25550	13770	19660	19741.71	0.74	0	-5925	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1609	26.52	1.80	12	1.02	722.00	10664.00	28450	20240103	-32.69	8670	20230726	120.88	28450	-32.69	20240103	16700	14.67	20240102	28450	-32.69	20240103	8670	120.88	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
25	20240117	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	18970	-690	5	-3.51	1644165950	83199	134.16	20200	20550	18970	25550	13770	19660	19761.85	0.74	0	-6981	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1593	26.27	1.78	12	0.99	722.00	10664.00	28450	20240103	-33.32	8670	20230726	118.80	28450	-33.32	20240103	16700	13.59	20240102	28450	-33.32	20240103	8670	118.80	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
26	20240117	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	19070	-590	5	-3.00	1466604820	73867	119.11	20200	20550	19060	25550	13770	19660	19854.68	0.74	0	-4894	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1602	26.41	1.79	12	0.88	722.00	10664.00	28450	20240103	-32.97	8670	20230726	119.95	28450	-32.97	20240103	16700	14.19	20240102	28450	-32.97	20240103	8670	119.95	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
27	20240117	110354	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	-360	5	-1.83	1326719900	66575	107.35	20200	20550	19100	25550	13770	19660	19928.22	0.74	0	-5828	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1621	26.73	1.81	12	0.79	722.00	10664.00	28450	20240103	-32.16	8670	20230726	122.61	28450	-32.16	20240103	16700	15.57	20240102	28450	-32.16	20240103	8670	122.61	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
28	20240117	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	19590	-70	5	-0.36	1052892560	52376	84.46	20200	20550	19490	25550	13770	19660	20102.63	0.74	0	-11262	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	10	1	8400000	1646	27.13	1.84	12	0.62	722.00	10664.00	28450	20240103	-31.14	8670	20230726	125.95	28450	-31.14	20240103	16700	17.31	20240102	28450	-31.14	20240103	8670	125.95	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
29	20240117	090353	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	440	2	2.24	87366410	4335	6.99	20200	20250	20000	25550	13770	19660	20154.41	0.74	0	-1111	20860	20260	19850	19250	18840	20055	19045	42	5890	500	11790	50	1	8400000	1688	27.84	1.88	12	0.05	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	2.34	N	025950	500	42 억		62240	N	N	0	N	00	N
30	20240116	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	19660	-590	5	-2.91	1222536150	61547	114.35	20200	20450	19440	26300	14200	20250	19863.44	0.75	0	39	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	10	1	8400000	1651	27.23	1.84	12	0.73	722.00	10664.00	28450	20240103	-30.90	8670	20230726	126.76	28450	-30.90	20240103	16700	17.72	20240102	28450	-30.90	20240103	8670	126.76	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
31	20240116	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19510	-740	5	-3.65	1176239030	59188	109.96	20200	20450	19440	26300	14200	20250	19872.91	0.75	0	-472	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	10	1	8400000	1639	27.02	1.83	12	0.70	722.00	10664.00	28450	20240103	-31.42	8670	20230726	125.03	28450	-31.42	20240103	16700	16.83	20240102	28450	-31.42	20240103	8670	125.03	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
32	20240116	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19800	-450	5	-2.22	767349310	38281	71.12	20200	20450	19710	26300	14200	20250	20045.15	0.75	0	-8515	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	10	1	8400000	1663	27.42	1.86	12	0.46	722.00	10664.00	28450	20240103	-30.40	8670	20230726	128.37	28450	-30.40	20240103	16700	18.56	20240102	28450	-30.40	20240103	8670	128.37	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
33	20240116	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	19810	-440	5	-2.17	628080750	31243	58.05	20200	20450	19810	26300	14200	20250	20103.07	0.75	0	-6411	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	10	1	8400000	1664	27.44	1.86	12	0.37	722.00	10664.00	28450	20240103	-30.37	8670	20230726	128.49	28450	-30.37	20240103	16700	18.62	20240102	28450	-30.37	20240103	8670	128.49	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
34	20240116	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-150	5	-0.74	438079350	21731	40.37	20200	20450	19990	26300	14200	20250	20159.17	0.75	0	-422	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	50	1	8400000	1688	27.84	1.88	12	0.26	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
35	20240116	110351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-100	5	-0.49	340033150	16864	31.33	20200	20450	19990	26300	14200	20250	20163.24	0.75	0	-1129	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	50	1	8400000	1693	27.91	1.89	12	0.20	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
36	20240116	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-100	5	-0.49	250993600	12430	23.09	20200	20450	19990	26300	14200	20250	20192.55	0.75	0	-1641	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	50	1	8400000	1693	27.91	1.89	12	0.15	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
37	20240116	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-100	5	-0.49	56921600	2830	5.26	20200	20250	19990	26300	14200	20250	20113.45	0.75	0	237	21090	20670	20230	19810	19370	20880	20020	42	6050	500	12150	50	1	8400000	1693	27.91	1.89	12	0.03	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	2.45	N	025950	500	42 억		62946	N	N	0	N	00	N
38	20240115	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	150	2	0.75	1051670520	51915	50.88	19790	20650	19790	26100	14100	20100	20257.55	0.73	0	1642	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1701	28.05	1.90	12	0.62	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
39	20240115	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	150	2	0.75	958624520	47321	46.38	19790	20650	19790	26100	14100	20100	20257.91	0.73	0	1314	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1701	28.05	1.90	12	0.56	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
40	20240115	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	300	2	1.49	723700570	35728	35.02	19790	20650	19790	26100	14100	20100	20255.84	0.73	0	1086	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1714	28.25	1.91	12	0.43	722.00	10664.00	28450	20240103	-28.30	8670	20230726	135.29	28450	-28.30	20240103	16700	22.16	20240102	28450	-28.30	20240103	8670	135.29	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
41	20240115	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	250	2	1.24	544836920	26995	26.46	19790	20500	19790	26100	14100	20100	20182.89	0.73	0	2624	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1709	28.19	1.91	12	0.32	722.00	10664.00	28450	20240103	-28.47	8670	20230726	134.72	28450	-28.47	20240103	16700	21.86	20240102	28450	-28.47	20240103	8670	134.72	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
42	20240115	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	150	2	0.75	478271370	23731	23.26	19790	20500	19790	26100	14100	20100	20153.87	0.73	0	2979	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1701	28.05	1.90	12	0.28	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
43	20240115	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	0	3	0.00	415551970	20626	20.22	19790	20500	19790	26100	14100	20100	20147.00	0.73	0	1816	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1688	27.84	1.88	12	0.25	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
44	20240115	100350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	150	2	0.75	281332470	13946	13.67	19790	20500	19790	26100	14100	20100	20172.99	0.73	0	539	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	50	1	8400000	1701	28.05	1.90	12	0.17	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
45	20240115	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	-120	5	-0.60	38836510	1952	1.91	19790	20100	19790	26100	14100	20100	19895.65	0.73	0	924	21366	20732	20216	19582	19066	20475	19325	42	6000	500	12060	10	1	8400000	1678	27.67	1.87	12	0.02	722.00	10664.00	28450	20240103	-29.77	8670	20230726	130.45	28450	-29.77	20240103	16700	19.64	20240102	28450	-29.77	20240103	8670	130.45	20230726	2.45	N	025950	500	42 억		61158	N	N	0	N	00	N
46	20240112	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-1000	5	-4.74	2037202400	101215	114.05	20800	20850	19700	27400	14800	21100	20126.87	0.59	0	11592	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1688	27.84	1.88	12	1.20	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
47	20240112	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-1000	5	-4.74	1953026200	97030	109.33	20800	20850	19700	27400	14800	21100	20127.41	0.59	0	10653	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1688	27.84	1.88	12	1.16	722.00	10664.00	28450	20240103	-29.35	8670	20230726	131.83	28450	-29.35	20240103	16700	20.36	20240102	28450	-29.35	20240103	8670	131.83	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
48	20240112	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-850	5	-4.03	1856566650	92220	103.91	20800	20850	19700	27400	14800	21100	20131.25	0.59	0	9308	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1701	28.05	1.90	12	1.10	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
49	20240112	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	-900	5	-4.27	1567186500	77794	87.66	20800	20850	19700	27400	14800	21100	20144.54	0.59	0	2674	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1697	27.98	1.89	12	0.93	722.00	10664.00	28450	20240103	-29.00	8670	20230726	132.99	28450	-29.00	20240103	16700	20.96	20240102	28450	-29.00	20240103	8670	132.99	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
50	20240112	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	-750	5	-3.55	1463995200	72693	81.91	20800	20850	19700	27400	14800	21100	20138.57	0.59	0	1360	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1709	28.19	1.91	12	0.87	722.00	10664.00	28450	20240103	-28.47	8670	20230726	134.72	28450	-28.47	20240103	16700	21.86	20240102	28450	-28.47	20240103	8670	134.72	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
51	20240112	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	-800	5	-3.79	1402787350	69669	78.50	20800	20850	19700	27400	14800	21100	20134.13	0.59	0	451	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1705	28.12	1.90	12	0.83	722.00	10664.00	28450	20240103	-28.65	8670	20230726	134.14	28450	-28.65	20240103	16700	21.56	20240102	28450	-28.65	20240103	8670	134.14	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
52	20240112	100349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-1100	5	-5.21	1223528830	60748	68.45	20800	20850	19700	27400	14800	21100	20140.03	0.59	0	-4444	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1680	27.70	1.88	12	0.72	722.00	10664.00	28450	20240103	-29.70	8670	20230726	130.68	28450	-29.70	20240103	16700	19.76	20240102	28450	-29.70	20240103	8670	130.68	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
53	20240112	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-500	5	-2.37	131676600	6348	7.15	20800	20850	20600	27400	14800	21100	20739.31	0.59	0	1299	22166	21632	21066	20532	19966	21900	20800	42	6300	500	12660	50	1	8400000	1730	28.53	1.93	12	0.08	722.00	10664.00	28450	20240103	-27.59	8670	20230726	137.60	28450	-27.59	20240103	16700	23.35	20240102	28450	-27.59	20240103	8670	137.60	20230726	2.48	N	025950	500	42 억		49716	N	N	0	N	00	N
54	20240111	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	0	3	0.00	1843249400	87690	28.49	21000	21600	20500	27400	14800	21100	21019.88	0.50	0	7906	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1772	29.22	1.98	12	1.04	722.00	10664.00	28450	20240103	-25.83	8670	20230726	143.37	28450	-25.83	20240103	16700	26.35	20240102	28450	-25.83	20240103	8670	143.37	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
55	20240111	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	21150	50	2	0.24	1723993850	82043	26.66	21000	21600	20500	27400	14800	21100	21013.14	0.50	0	8733	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1777	29.29	1.98	12	0.98	722.00	10664.00	28450	20240103	-25.66	8670	20230726	143.94	28450	-25.66	20240103	16700	26.65	20240102	28450	-25.66	20240103	8670	143.94	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
56	20240111	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	21050	-50	5	-0.24	1463925850	69754	22.67	21000	21600	20500	27400	14800	21100	20986.74	0.50	0	7498	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1768	29.16	1.97	12	0.83	722.00	10664.00	28450	20240103	-26.01	8670	20230726	142.79	28450	-26.01	20240103	16700	26.05	20240102	28450	-26.01	20240103	8670	142.79	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
57	20240111	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	-150	5	-0.71	1340000500	63877	20.76	21000	21600	20500	27400	14800	21100	20977.54	0.50	0	8296	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1760	29.02	1.96	12	0.76	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
58	20240111	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	21050	-50	5	-0.24	1192336950	56826	18.46	21000	21600	20500	27400	14800	21100	20981.93	0.50	0	8731	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1768	29.16	1.97	12	0.68	722.00	10664.00	28450	20240103	-26.01	8670	20230726	142.79	28450	-26.01	20240103	16700	26.05	20240102	28450	-26.01	20240103	8670	142.79	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
59	20240111	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	0	3	0.00	1099363250	52413	17.03	21000	21600	20500	27400	14800	21100	20974.65	0.50	0	7650	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1772	29.22	1.98	12	0.62	722.00	10664.00	28450	20240103	-25.83	8670	20230726	143.37	28450	-25.83	20240103	16700	26.35	20240102	28450	-25.83	20240103	8670	143.37	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
60	20240111	100349	57	100.00	KOSDAQ		건설	N	N	N	N		N	21250	150	2	0.71	753944500	36134	11.74	21000	21350	20500	27400	14800	21100	20864.26	0.50	0	7706	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1785	29.43	1.99	12	0.43	722.00	10664.00	28450	20240103	-25.31	8670	20230726	145.10	28450	-25.31	20240103	16700	27.25	20240102	28450	-25.31	20240103	8670	145.10	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
61	20240111	090348	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	-200	5	-0.95	130518850	6283	2.04	21000	21050	20500	27400	14800	21100	20765.34	0.50	0	-229	23466	22282	21516	20332	19566	22875	20925	42	6300	500	12660	50	1	8400000	1756	28.95	1.96	12	0.07	722.00	10664.00	28450	20240103	-26.54	8670	20230726	141.06	28450	-26.54	20240103	16700	25.15	20240102	28450	-26.54	20240103	8670	141.06	20230726	2.51	N	025950	500	42 억		41810	N	N	0	N	00	N
62	20240110	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	100	2	0.48	6617585350	306046	269.28	21050	22700	20750	27300	14700	21000	21623.05	0.77	0	-23290	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1772	29.22	1.98	12	3.64	722.00	10664.00	28450	20240103	-25.83	8670	20230726	143.37	28450	-25.83	20240103	16700	26.35	20240102	28450	-25.83	20240103	8670	143.37	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
63	20240110	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	0	3	0.00	6460030350	298559	262.69	21050	22700	20750	27300	14700	21000	21637.49	0.77	0	-25468	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1764	29.09	1.97	12	3.55	722.00	10664.00	28450	20240103	-26.19	8670	20230726	142.21	28450	-26.19	20240103	16700	25.75	20240102	28450	-26.19	20240103	8670	142.21	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
64	20240110	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	100	2	0.48	6104145200	281506	247.69	21050	22700	20750	27300	14700	21000	21684.03	0.77	0	-25090	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1772	29.22	1.98	12	3.35	722.00	10664.00	28450	20240103	-25.83	8670	20230726	143.37	28450	-25.83	20240103	16700	26.35	20240102	28450	-25.83	20240103	8670	143.37	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
65	20240110	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	-150	5	-0.71	5858640300	269784	237.37	21050	22700	20800	27300	14700	21000	21716.19	0.77	0	-23324	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1751	28.88	1.96	12	3.21	722.00	10664.00	28450	20240103	-26.71	8670	20230726	140.48	28450	-26.71	20240103	16700	24.85	20240102	28450	-26.71	20240103	8670	140.48	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
66	20240110	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	300	2	1.43	5314513550	243846	214.55	21050	22700	21050	27300	14700	21000	21794.73	0.77	0	-31096	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1789	29.50	2.00	12	2.90	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
67	20240110	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	22000	1000	2	4.76	4580929850	209554	184.38	21050	22700	21050	27300	14700	21000	21860.61	0.77	0	-29110	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1848	30.47	2.06	12	2.49	722.00	10664.00	28450	20240103	-22.67	8670	20230726	153.75	28450	-22.67	20240103	16700	31.74	20240102	28450	-22.67	20240103	8670	153.75	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
68	20240110	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21750	750	2	3.57	3938449100	180099	158.46	21050	22700	21050	27300	14700	21000	21868.52	0.77	0	-27203	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1827	30.12	2.04	12	2.14	722.00	10664.00	28450	20240103	-23.55	8670	20230726	150.87	28450	-23.55	20240103	16700	30.24	20240102	28450	-23.55	20240103	8670	150.87	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
69	20240110	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21800	800	2	3.81	575733050	26768	23.55	21050	21850	21050	27300	14700	21000	21509.32	0.77	0	-2809	21833	21416	21133	20716	20433	21275	20575	42	6300	500	12600	50	1	8400000	1831	30.19	2.04	12	0.32	722.00	10664.00	28450	20240103	-23.37	8670	20230726	151.44	28450	-23.37	20240103	16700	30.54	20240102	28450	-23.37	20240103	8670	151.44	20230726	2.54	N	025950	500	42 억		64790	N	N	0	N	00	N
70	20240109	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	-750	5	-3.45	2345244300	111160	52.77	21400	21550	20850	28250	15250	21750	21097.93	0.71	0	4600	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1764	29.09	1.97	12	1.32	722.00	10664.00	28450	20240103	-26.19	8670	20230726	142.21	28450	-26.19	20240103	16700	25.75	20240102	28450	-26.19	20240103	8670	142.21	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
71	20240109	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	-800	5	-3.68	2145025550	101619	48.24	21400	21550	20850	28250	15250	21750	21108.46	0.71	0	2639	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1760	29.02	1.96	12	1.21	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
72	20240109	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	-750	5	-3.45	1823633500	86248	40.94	21400	21550	20850	28250	15250	21750	21144.02	0.71	0	4989	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1764	29.09	1.97	12	1.03	722.00	10664.00	28450	20240103	-26.19	8670	20230726	142.21	28450	-26.19	20240103	16700	25.75	20240102	28450	-26.19	20240103	8670	142.21	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
73	20240109	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21050	-700	5	-3.22	1597906100	75565	35.87	21400	21550	20850	28250	15250	21750	21146.06	0.71	0	6027	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1768	29.16	1.97	12	0.90	722.00	10664.00	28450	20240103	-26.01	8670	20230726	142.79	28450	-26.01	20240103	16700	26.05	20240102	28450	-26.01	20240103	8670	142.79	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
74	20240109	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-550	5	-2.53	1414125900	66835	31.73	21400	21550	20850	28250	15250	21750	21158.40	0.71	0	5604	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1781	29.36	1.99	12	0.80	722.00	10664.00	28450	20240103	-25.48	8670	20230726	144.52	28450	-25.48	20240103	16700	26.95	20240102	28450	-25.48	20240103	8670	144.52	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
75	20240109	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-550	5	-2.53	1256595700	59379	28.19	21400	21550	20850	28250	15250	21750	21162.22	0.71	0	4853	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1781	29.36	1.99	12	0.71	722.00	10664.00	28450	20240103	-25.48	8670	20230726	144.52	28450	-25.48	20240103	16700	26.95	20240102	28450	-25.48	20240103	8670	144.52	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
76	20240109	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-550	5	-2.53	959095200	45384	21.54	21400	21500	20850	28250	15250	21750	21132.80	0.71	0	6983	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1781	29.36	1.99	12	0.54	722.00	10664.00	28450	20240103	-25.48	8670	20230726	144.52	28450	-25.48	20240103	16700	26.95	20240102	28450	-25.48	20240103	8670	144.52	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
77	20240109	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	-800	5	-3.68	357259700	16913	8.03	21400	21500	20850	28250	15250	21750	21123.12	0.71	0	-1245	22750	22250	21650	21150	20550	22500	21400	42	6500	500	13050	50	1	8400000	1760	29.02	1.96	12	0.20	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	2.57	N	025950	500	42 억		60029	N	N	0	N	00	N
78	20240108	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21750	-550	5	-2.47	4440354800	205763	54.80	21650	22150	21050	28950	15650	22300	21578.67	0.74	0	-1694	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1827	30.12	2.04	12	2.45	722.00	10664.00	28450	20240103	-23.55	8670	20230726	150.87	28450	-23.55	20240103	16700	30.24	20240102	28450	-23.55	20240103	8670	150.87	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
79	20240108	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	-1000	5	-4.48	4041221450	187208	49.86	21650	22150	21050	28950	15650	22300	21586.10	0.74	0	-8324	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1789	29.50	2.00	12	2.23	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
80	20240108	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21450	-850	5	-3.81	3629480750	167938	44.73	21650	22150	21050	28950	15650	22300	21611.28	0.74	0	-6261	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1802	29.71	2.01	12	2.00	722.00	10664.00	28450	20240103	-24.60	8670	20230726	147.40	28450	-24.60	20240103	16700	28.44	20240102	28450	-24.60	20240103	8670	147.40	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
81	20240108	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	21800	-500	5	-2.24	3053460950	141101	37.58	21650	22150	21050	28950	15650	22300	21639.39	0.74	0	4085	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1831	30.19	2.04	12	1.68	722.00	10664.00	28450	20240103	-23.37	8670	20230726	151.44	28450	-23.37	20240103	16700	30.54	20240102	28450	-23.37	20240103	8670	151.44	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
82	20240108	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21850	-450	5	-2.02	2738783450	126707	33.75	21650	22150	21050	28950	15650	22300	21614.10	0.74	0	4928	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1835	30.26	2.05	12	1.51	722.00	10664.00	28450	20240103	-23.20	8670	20230726	152.02	28450	-23.20	20240103	16700	30.84	20240102	28450	-23.20	20240103	8670	152.02	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
83	20240108	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	21850	-450	5	-2.02	2540602600	117590	31.32	21650	22150	21050	28950	15650	22300	21604.52	0.74	0	4851	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1835	30.26	2.05	12	1.40	722.00	10664.00	28450	20240103	-23.20	8670	20230726	152.02	28450	-23.20	20240103	16700	30.84	20240102	28450	-23.20	20240103	8670	152.02	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
84	20240108	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	21650	-650	5	-2.91	1943991750	90259	24.04	21650	22050	21050	28950	15650	22300	21536.38	0.74	0	4034	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1819	29.99	2.03	12	1.07	722.00	10664.00	28450	20240103	-23.90	8670	20230726	149.71	28450	-23.90	20240103	16700	29.64	20240102	28450	-23.90	20240103	8670	149.71	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
85	20240108	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21750	-550	5	-2.47	472702050	21844	5.82	21650	22050	21450	28950	15650	22300	21634.33	0.74	0	-1549	24333	23316	22583	21566	20833	22950	21200	42	6650	500	13380	50	1	8400000	1827	30.12	2.04	12	0.26	722.00	10664.00	28450	20240103	-23.55	8670	20230726	150.87	28450	-23.55	20240103	16700	30.24	20240102	28450	-23.55	20240103	8670	150.87	20230726	2.36	N	025950	500	42 억		62396	N	N	0	N	00	N
86	20240105	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	22300	-1000	5	-4.29	8371795650	369502	17.03	22600	23600	21850	30250	16350	23300	22657.77	0.22	0	43715	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1873	30.89	2.09	12	4.40	722.00	10664.00	28450	20240103	-21.62	8670	20230726	157.21	28450	-21.62	20240103	16700	33.53	20240102	28450	-21.62	20240103	8670	157.21	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
87	20240105	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	22050	-1250	5	-5.36	7823377850	344835	15.89	22600	23600	21850	30250	16350	23300	22687.29	0.22	0	37494	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1852	30.54	2.07	12	4.11	722.00	10664.00	28450	20240103	-22.50	8670	20230726	154.33	28450	-22.50	20240103	16700	32.04	20240102	28450	-22.50	20240103	8670	154.33	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
88	20240105	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	21900	-1400	5	-6.01	7305060850	321295	14.80	22600	23600	21900	30250	16350	23300	22736.28	0.22	0	35764	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1840	30.33	2.05	12	3.82	722.00	10664.00	28450	20240103	-23.02	8670	20230726	152.60	28450	-23.02	20240103	16700	31.14	20240102	28450	-23.02	20240103	8670	152.60	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
89	20240105	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-600	5	-2.58	6163764850	269982	12.44	22600	23600	22200	30250	16350	23300	22830.26	0.22	0	29092	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1907	31.44	2.13	12	3.21	722.00	10664.00	28450	20240103	-20.21	8670	20230726	161.82	28450	-20.21	20240103	16700	35.93	20240102	28450	-20.21	20240103	8670	161.82	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
90	20240105	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	22800	-500	5	-2.15	5785368600	253404	11.68	22600	23600	22200	30250	16350	23300	22830.59	0.22	0	30388	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1915	31.58	2.14	12	3.02	722.00	10664.00	28450	20240103	-19.86	8670	20230726	162.98	28450	-19.86	20240103	16700	36.53	20240102	28450	-19.86	20240103	8670	162.98	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
91	20240105	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	23250	-50	5	-0.21	5403504900	236730	10.91	22600	23600	22200	30250	16350	23300	22825.58	0.22	0	26521	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1953	32.20	2.18	12	2.82	722.00	10664.00	28450	20240103	-18.28	8670	20230726	168.17	28450	-18.28	20240103	16700	39.22	20240102	28450	-18.28	20240103	8670	168.17	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
92	20240105	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	22250	-1050	5	-4.51	3391684800	148603	6.85	22600	23600	22200	30250	16350	23300	22823.76	0.22	0	9929	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1869	30.82	2.09	12	1.77	722.00	10664.00	28450	20240103	-21.79	8670	20230726	156.63	28450	-21.79	20240103	16700	33.23	20240102	28450	-21.79	20240103	8670	156.63	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
93	20240105	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	22750	-550	5	-2.36	409225800	18064	0.83	22600	22950	22550	30250	16350	23300	22653.82	0.22	0	280	28433	25866	24383	21816	20333	25125	21075	42	6950	500	13980	50	1	8400000	1911	31.51	2.13	12	0.22	722.00	10664.00	28450	20240103	-20.04	8670	20230726	162.40	28450	-20.04	20240103	16700	36.23	20240102	28450	-20.04	20240103	8670	162.40	20230726	1.80	N	025950	500	42 억		18257	N	N	0	N	00	N
94	20240104	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	23300	-1200	5	-4.90	54144173300	2160114	54.06	25750	26950	22900	31850	17150	24500	25066.82	0.23	0	-4918	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	1957	32.27	2.18	12	25.72	722.00	10664.00	28450	20240103	-18.10	8670	20230726	168.74	28450	-18.10	20240103	16700	39.52	20240102	28450	-18.10	20240103	8670	168.74	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
95	20240104	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	23200	-1300	5	-5.31	53200437000	2119377	53.04	25750	26950	22900	31850	17150	24500	25102.09	0.23	0	-6699	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	1949	32.13	2.18	12	25.23	722.00	10664.00	28450	20240103	-18.45	8670	20230726	167.59	28450	-18.45	20240103	16700	38.92	20240102	28450	-18.45	20240103	8670	167.59	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
96	20240104	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	23150	-1350	5	-5.51	51496565950	2045554	51.20	25750	26950	22950	31850	17150	24500	25175.07	0.23	0	-8496	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	1945	32.06	2.17	12	24.35	722.00	10664.00	28450	20240103	-18.63	8670	20230726	167.01	28450	-18.63	20240103	16700	38.62	20240102	28450	-18.63	20240103	8670	167.01	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
97	20240104	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	24600	100	2	0.41	48257233000	1908504	47.77	25750	26950	23550	31850	17150	24500	25285.61	0.23	0	-15334	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	2066	34.07	2.31	12	22.72	722.00	10664.00	28450	20240103	-13.53	8670	20230726	183.74	28450	-13.53	20240103	16700	47.31	20240102	28450	-13.53	20240103	8670	183.74	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
98	20240104	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	24350	-150	5	-0.61	46434331750	1834086	45.90	25750	26950	23550	31850	17150	24500	25317.68	0.23	0	-12813	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	2045	33.73	2.28	12	21.83	722.00	10664.00	28450	20240103	-14.41	8670	20230726	180.85	28450	-14.41	20240103	16700	45.81	20240102	28450	-14.41	20240103	8670	180.85	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
99	20240104	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	24800	300	2	1.22	21556124650	867460	21.71	25750	25800	23550	31850	17150	24500	24849.94	0.23	0	-8190	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	2083	34.35	2.33	12	10.33	722.00	10664.00	28450	20240103	-12.83	8670	20230726	186.04	28450	-12.83	20240103	16700	48.50	20240102	28450	-12.83	20240103	8670	186.04	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
100	20240104	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	24350	-150	5	-0.61	11362735450	460235	11.52	25750	25800	23550	31850	17150	24500	24689.22	0.23	0	-9399	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	2045	33.73	2.28	12	5.48	722.00	10664.00	28450	20240103	-14.41	8670	20230726	180.85	28450	-14.41	20240103	16700	45.81	20240102	28450	-14.41	20240103	8670	180.85	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
101	20240104	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	24750	250	2	1.02	3360452500	133015	3.33	25750	25800	24500	31850	17150	24500	25267.05	0.23	0	-8102	31300	27900	25050	21650	18800	29600	23350	42	7350	500	14700	50	1	8400000	2079	34.28	2.32	12	1.58	722.00	10664.00	28450	20240103	-13.01	8670	20230726	185.47	28450	-13.01	20240103	16700	48.20	20240102	28450	-13.01	20240103	8670	185.47	20230726	1.71	N	025950	500	42 억		19646	N	N	0	N	00	N
102	20240103	160343	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24500	2050	2	9.13	100268508200	3957230	136.22	22300	28450	22200	29150	15750	22450	25339.93	0.08	0	-1481	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2058	33.93	2.30	12	47.11	722.00	10664.00	28450	20240103	-13.88	8670	20230726	182.58	28450	-13.88	20240103	16700	46.71	20240102	28450	-13.88	20240103	8670	182.58	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
103	20240103	150343	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	23750	1300	2	5.79	97359786600	3837201	132.08	22300	28450	22200	29150	15750	22450	25373.08	0.08	0	-10309	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	1995	32.89	2.23	12	45.68	722.00	10664.00	28450	20240103	-16.52	8670	20230726	173.93	28450	-16.52	20240103	16700	42.22	20240102	28450	-16.52	20240103	8670	173.93	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
104	20240103	140341	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	23450	1000	2	4.45	88057307000	3452160	118.83	22300	28450	22200	29150	15750	22450	25508.44	0.08	0	-15580	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	1970	32.48	2.20	12	41.10	722.00	10664.00	28450	20240103	-17.57	8670	20230726	170.47	28450	-17.57	20240103	16700	40.42	20240102	28450	-17.57	20240103	8670	170.47	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
105	20240103	130343	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24700	2250	2	10.02	81415221600	3172216	109.19	22300	28450	22200	29150	15750	22450	25665.73	0.08	0	-13248	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2075	34.21	2.32	12	37.76	722.00	10664.00	28450	20240103	-13.18	8670	20230726	184.89	28450	-13.18	20240103	16700	47.90	20240102	28450	-13.18	20240103	8670	184.89	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
106	20240103	120346	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24400	1950	2	8.69	70651556800	2748193	94.60	22300	28450	22200	29150	15750	22450	25709.11	0.08	0	-15797	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2050	33.80	2.29	12	32.72	722.00	10664.00	28450	20240103	-14.24	8670	20230726	181.43	28450	-14.24	20240103	16700	46.11	20240102	28450	-14.24	20240103	8670	181.43	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
107	20240103	110342	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	25300	2850	2	12.69	67739171250	2630506	90.55	22300	28450	22200	29150	15750	22450	25752.17	0.08	0	-16146	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2125	35.04	2.37	12	31.32	722.00	10664.00	28450	20240103	-11.07	8670	20230726	191.81	28450	-11.07	20240103	16700	51.50	20240102	28450	-11.07	20240103	8670	191.81	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
108	20240103	100343	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24950	2500	2	11.14	57411012500	2215598	76.27	22300	28450	22200	29150	15750	22450	25913.18	0.08	0	-12819	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2096	34.56	2.34	12	26.38	722.00	10664.00	28450	20240103	-12.30	8670	20230726	187.77	28450	-12.30	20240103	16700	49.40	20240102	28450	-12.30	20240103	8670	187.77	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
109	20240103	090342	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	25100	2650	2	11.80	6161730150	263482	9.07	22300	25250	22200	29150	15750	22450	23388.00	0.08	0	11770	26283	24366	20533	18616	14783	25325	19575	42	6700	500	13470	50	1	8400000	2108	34.76	2.35	12	3.14	722.00	10664.00	25250	20240103	-0.59	8670	20230726	189.50	25250	-0.59	20240103	16700	50.30	20240102	25250	-0.59	20240103	8670	189.50	20230726	1.68	N	025950	500	42 억		6571	N	N	0	N	00	N
110	20240102	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	22450	5180	1	29.99	61785379790	2904492	9861.78	17290	22450	16700	22450	12090	17270	21271.70	0.61	0	-39741	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1886	31.09	2.11	12	34.58	722.00	10664.00	23450	20231011	-4.26	8670	20230726	158.94	22450	0.00	20240102	16700	34.43	20240102	23450	-4.26	20231011	8670	158.94	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
111	20240102	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	22450	5180	1	29.99	61566806590	2894756	9828.72	17290	22450	16700	22450	12090	17270	21268.39	0.61	0	-39026	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1886	31.09	2.11	12	34.46	722.00	10664.00	23450	20231011	-4.26	8670	20230726	158.94	22450	0.00	20240102	16700	34.43	20240102	23450	-4.26	20231011	8670	158.94	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
112	20240102	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	22050	4780	2	27.68	51771451240	2456818	8341.77	17290	22450	16700	22450	12090	17270	21072.56	0.61	0	-43426	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1852	30.54	2.07	12	29.25	722.00	10664.00	23450	20231011	-5.97	8670	20230726	154.33	22450	-1.78	20240102	16700	32.04	20240102	23450	-5.97	20231011	8670	154.33	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
113	20240102	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	3830	2	22.18	46565228140	2216481	7525.74	17290	22450	16700	22450	12090	17270	21008.63	0.61	0	-49938	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1772	29.22	1.98	12	26.39	722.00	10664.00	23450	20231011	-10.02	8670	20230726	143.37	22450	-6.01	20240102	16700	26.35	20240102	23450	-10.02	20231011	8670	143.37	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
114	20240102	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	21350	4080	2	23.62	42926094490	2043978	6940.03	17290	22450	16700	22450	12090	17270	21001.25	0.61	0	-47284	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1793	29.57	2.00	12	24.33	722.00	10664.00	23450	20231011	-8.96	8670	20230726	146.25	22450	-4.90	20240102	16700	27.84	20240102	23450	-8.96	20231011	8670	146.25	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
115	20240102	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	3530	2	20.44	15667613890	785397	2666.70	17290	21400	16700	22450	12090	17270	19948.66	0.61	0	-45641	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	50	1	8400000	1747	28.81	1.95	12	9.35	722.00	10664.00	23450	20231011	-11.30	8670	20230726	139.91	21400	-2.80	20240102	16700	24.55	20240102	23450	-11.30	20231011	8670	139.91	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
116	20240102	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	-170	5	-0.98	28447950	1653	5.61	17290	17290	17070	22450	12090	17270	17209.89	0.61	0	-242	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	10	1	8400000	1436	23.68	1.60	12	0.02	722.00	10664.00	23450	20231011	-27.08	8670	20230726	97.23	17290	-1.10	20240102	17070	0.18	20240102	23450	-27.08	20231011	8670	97.23	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N
117	20240102	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	0	0	0.00	0	0	0	22450	12090	17270	0.00	0.61	0	0	17543	17406	17263	17126	16983	17410	17130	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.00	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	0	0.00	0	0	0.00	0	23450	-26.35	20231011	8670	99.19	20230726	1.64	N	025950	500	42 억		50948	N	N	0	N	00	N