KissMeData/044180/price/prices-20250101.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	20250124	160514	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	12	2	2.56	367862301	773646	288.97	468	514	450	608	328	468	475.52	1.65	0	32955	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	128	-3.33	0.39	12	2.90	-144.00	1219.00	898	20240306	-46.55	382	20241205	25.65	698	-31.23	20250102	450	6.67	20250124	898	-46.55	20240306	382	25.65	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
3	20250124	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	16	2	3.42	359011838	755262	282.11	468	514	450	608	328	468	475.37	1.65	0	38186	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	129	-3.36	0.40	12	2.83	-144.00	1219.00	898	20240306	-46.10	382	20241205	26.70	698	-30.66	20250102	450	7.56	20250124	898	-46.10	20240306	382	26.70	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
4	20250124	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	12	2	2.56	310043685	652036	243.55	468	514	450	608	328	468	475.53	1.65	0	28049	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	128	-3.33	0.39	12	2.44	-144.00	1219.00	898	20240306	-46.55	382	20241205	25.65	698	-31.23	20250102	450	6.67	20250124	898	-46.55	20240306	382	25.65	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
5	20250124	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	18	2	3.85	161426943	347334	129.74	468	489	450	608	328	468	464.73	1.65	0	46955	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	130	-3.38	0.40	12	1.30	-144.00	1219.00	898	20240306	-45.88	382	20241205	27.23	698	-30.37	20250102	450	8.00	20250124	898	-45.88	20240306	382	27.23	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
6	20250124	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-3	5	-0.64	109075763	237077	88.55	468	470	450	608	328	468	460.00	1.65	0	58222	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	124	-3.23	0.38	12	0.89	-144.00	1219.00	898	20240306	-48.22	382	20241205	21.73	698	-33.38	20250102	450	3.33	20250124	898	-48.22	20240306	382	21.73	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
7	20250124	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-4	5	-0.85	83321913	181363	67.74	468	470	450	608	328	468	459.29	1.65	0	44387	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	124	-3.22	0.38	12	0.68	-144.00	1219.00	898	20240306	-48.33	382	20241205	21.47	698	-33.52	20250102	450	3.11	20250124	898	-48.33	20240306	382	21.47	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
8	20250124	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-6	5	-1.28	53856710	116990	43.70	468	470	450	608	328	468	460.18	1.65	0	12735	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	123	-3.21	0.38	12	0.44	-144.00	1219.00	898	20240306	-48.55	382	20241205	20.94	698	-33.81	20250102	450	2.67	20250124	898	-48.55	20240306	382	20.94	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
9	20250124	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-3	5	-0.64	14193341	30387	11.35	468	470	457	608	328	468	467.00	1.65	0	-9703	502	485	471	454	440	478	447	134	140	500	290	1	1	26717799	124	-3.23	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.22	382	20241205	21.73	698	-33.38	20250102	457	1.75	20250124	898	-48.22	20240306	382	21.73	20241205	0.00	N	044180	500	133 억		441289	N	N	0	N	00	N
10	20250123	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	-20	5	-4.10	125781406	266320	130.10	488	488	457	634	342	488	472.30	1.52	0	34621	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	125	-3.25	0.38	12	1.00	-144.00	1219.00	898	20240306	-47.88	382	20241205	22.51	698	-32.95	20250102	457	2.41	20250123	898	-47.88	20240306	382	22.51	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
11	20250123	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-22	5	-4.51	121049594	256171	125.14	488	488	457	634	342	488	472.53	1.52	0	38312	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	125	-3.24	0.38	12	0.96	-144.00	1219.00	898	20240306	-48.11	382	20241205	21.99	698	-33.24	20250102	457	1.97	20250123	898	-48.11	20240306	382	21.99	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
12	20250123	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-16	5	-3.28	73565302	153914	75.19	488	488	470	634	342	488	477.96	1.52	0	18762	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	126	-3.28	0.39	12	0.58	-144.00	1219.00	898	20240306	-47.44	382	20241205	23.56	698	-32.38	20250102	470	0.43	20250123	898	-47.44	20240306	382	23.56	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
13	20250123	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	476	-12	5	-2.46	59353989	123886	60.52	488	488	474	634	342	488	479.10	1.52	0	18109	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	127	-3.31	0.39	12	0.46	-144.00	1219.00	898	20240306	-46.99	382	20241205	24.61	698	-31.81	20250102	474	0.42	20250123	898	-46.99	20240306	382	24.61	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
14	20250123	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-9	5	-1.84	51119727	106617	52.08	488	488	474	634	342	488	479.47	1.52	0	19079	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	128	-3.33	0.39	12	0.40	-144.00	1219.00	898	20240306	-46.66	382	20241205	25.39	698	-31.38	20250102	474	1.05	20250123	898	-46.66	20240306	382	25.39	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
15	20250123	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-6	5	-1.23	44302536	92440	45.16	488	488	474	634	342	488	479.26	1.52	0	16111	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	129	-3.35	0.40	12	0.35	-144.00	1219.00	898	20240306	-46.33	382	20241205	26.18	698	-30.95	20250102	474	1.69	20250123	898	-46.33	20240306	382	26.18	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
16	20250123	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	-14	5	-2.87	40150468	83821	40.95	488	488	474	634	342	488	479.00	1.52	0	16719	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	127	-3.29	0.39	12	0.31	-144.00	1219.00	898	20240306	-47.22	382	20241205	24.08	698	-32.09	20250102	474	0.00	20250123	898	-47.22	20240306	382	24.08	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
17	20250123	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	0	3	0.00	2168229	4451	2.17	488	488	481	634	342	488	487.13	1.52	0	-171	521	504	496	479	471	500	475	134	146	500	300	1	1	26717799	130	-3.39	0.40	12	0.02	-144.00	1219.00	898	20240306	-45.66	382	20241205	27.75	698	-30.09	20250102	481	1.46	20250123	898	-45.66	20240306	382	27.75	20241205	0.00	N	044180	500	133 억		406668	N	N	0	N	00	N
18	20250122	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-11	5	-2.20	101003184	204107	53.09	499	513	488	648	350	499	494.85	1.59	0	-16964	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	130	-3.39	0.40	12	0.76	-144.00	1219.00	898	20240306	-45.66	382	20241205	27.75	698	-30.09	20250102	488	0.00	20250122	898	-45.66	20240306	382	27.75	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
19	20250122	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	-10	5	-2.00	96126487	194136	50.50	499	513	489	648	350	499	495.15	1.59	0	-17024	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	131	-3.40	0.40	12	0.73	-144.00	1219.00	898	20240306	-45.55	382	20241205	28.01	698	-29.94	20250102	489	0.00	20250122	898	-45.55	20240306	382	28.01	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
20	20250122	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-4	5	-0.80	85152769	171791	44.69	499	513	492	648	350	499	495.68	1.59	0	-13481	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	132	-3.44	0.41	12	0.64	-144.00	1219.00	898	20240306	-44.88	382	20241205	29.58	698	-29.08	20250102	492	0.61	20250122	898	-44.88	20240306	382	29.58	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
21	20250122	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	-6	5	-1.20	77646342	156560	40.72	499	513	492	648	350	499	495.95	1.59	0	-11831	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	132	-3.42	0.40	12	0.59	-144.00	1219.00	898	20240306	-45.10	382	20241205	29.06	698	-29.37	20250102	492	0.20	20250122	898	-45.10	20240306	382	29.06	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
22	20250122	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-5	5	-1.00	71230014	143572	37.35	499	513	492	648	350	499	496.13	1.59	0	-8610	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	132	-3.43	0.41	12	0.54	-144.00	1219.00	898	20240306	-44.99	382	20241205	29.32	698	-29.23	20250102	492	0.41	20250122	898	-44.99	20240306	382	29.32	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
23	20250122	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-5	5	-1.00	65061634	131072	34.09	499	513	492	648	350	499	496.38	1.59	0	-7630	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	132	-3.43	0.41	12	0.49	-144.00	1219.00	898	20240306	-44.99	382	20241205	29.32	698	-29.23	20250102	492	0.41	20250122	898	-44.99	20240306	382	29.32	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
24	20250122	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	498	-1	5	-0.20	18647603	37289	9.70	499	513	495	648	350	499	500.08	1.59	0	-8330	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	133	-3.46	0.41	12	0.14	-144.00	1219.00	898	20240306	-44.54	382	20241205	30.37	698	-28.65	20250102	495	0.61	20250122	898	-44.54	20240306	382	30.37	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
25	20250122	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	0	3	0.00	7012506	13988	3.64	499	513	499	648	350	499	501.32	1.59	0	-4129	517	508	503	494	489	505	491	134	149	500	300	1	1	26717799	133	-3.47	0.41	12	0.05	-144.00	1219.00	898	20240306	-44.43	382	20241205	30.63	698	-28.51	20250102	498	0.20	20250121	898	-44.43	20240306	382	30.63	20241205	0.00	N	044180	500	133 억		423916	N	N	0	N	00	N
26	20250121	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-10	5	-1.96	192336897	383630	148.52	509	512	498	661	357	509	501.36	1.53	0	15476	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	133	-3.47	0.41	12	1.44	-144.00	1219.00	898	20240306	-44.43	382	20241205	30.63	698	-28.51	20250102	498	0.20	20250121	898	-44.43	20240306	382	30.63	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
27	20250121	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	-6	5	-1.18	186214800	371384	143.78	509	512	498	661	357	509	501.41	1.53	0	10105	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	134	-3.49	0.41	12	1.39	-144.00	1219.00	898	20240306	-43.99	382	20241205	31.68	698	-27.94	20250102	498	1.00	20250121	898	-43.99	20240306	382	31.68	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
28	20250121	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-7	5	-1.38	178705269	356422	137.99	509	512	498	661	357	509	501.39	1.53	0	8653	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	134	-3.49	0.41	12	1.33	-144.00	1219.00	898	20240306	-44.10	382	20241205	31.41	698	-28.08	20250102	498	0.80	20250121	898	-44.10	20240306	382	31.41	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
29	20250121	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	501	-8	5	-1.57	174833717	348685	135.00	509	512	498	661	357	509	501.41	1.53	0	7813	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	134	-3.48	0.41	12	1.31	-144.00	1219.00	898	20240306	-44.21	382	20241205	31.15	698	-28.22	20250102	498	0.60	20250121	898	-44.21	20240306	382	31.15	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
30	20250121	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-10	5	-1.96	159311001	317585	122.95	509	512	498	661	357	509	501.63	1.53	0	7430	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	133	-3.47	0.41	12	1.19	-144.00	1219.00	898	20240306	-44.43	382	20241205	30.63	698	-28.51	20250102	498	0.20	20250121	898	-44.43	20240306	382	30.63	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
31	20250121	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-9	5	-1.77	134180312	267238	103.46	509	512	498	661	357	509	502.10	1.53	0	6107	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	134	-3.47	0.41	12	1.00	-144.00	1219.00	898	20240306	-44.32	382	20241205	30.89	698	-28.37	20250102	498	0.40	20250121	898	-44.32	20240306	382	30.89	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
32	20250121	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-10	5	-1.96	76608240	152012	58.85	509	512	498	661	357	509	503.96	1.53	0	-1193	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	133	-3.47	0.41	12	0.57	-144.00	1219.00	898	20240306	-44.43	382	20241205	30.63	698	-28.51	20250102	498	0.20	20250121	898	-44.43	20240306	382	30.63	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
33	20250121	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	0	3	0.00	12738234	25026	9.69	509	509	509	661	357	509	509.00	1.53	0	7435	535	521	515	501	495	519	499	134	152	500	310	1	1	26717799	136	-3.53	0.42	12	0.09	-144.00	1219.00	898	20240306	-43.32	382	20241205	33.25	698	-27.08	20250102	509	0.00	20250121	898	-43.32	20240306	382	33.25	20241205	0.00	N	044180	500	133 억		408440	N	N	0	N	00	N
34	20250120	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-17	5	-3.23	132635369	257020	146.34	526	529	509	683	369	526	516.05	1.37	0	42988	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	136	-3.53	0.42	12	0.96	-144.00	1219.00	898	20240306	-43.32	382	20241205	33.25	698	-27.08	20250102	509	0.00	20250120	898	-43.32	20240306	382	33.25	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
35	20250120	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	-16	5	-3.04	118481034	229237	130.52	526	529	509	683	369	526	516.85	1.37	0	44112	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	136	-3.54	0.42	12	0.86	-144.00	1219.00	898	20240306	-43.21	382	20241205	33.51	698	-26.93	20250102	509	0.20	20250120	898	-43.21	20240306	382	33.51	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
36	20250120	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	513	-13	5	-2.47	77265688	148452	84.53	526	529	512	683	369	526	520.48	1.37	0	5516	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	137	-3.56	0.42	12	0.56	-144.00	1219.00	898	20240306	-42.87	382	20241205	34.29	698	-26.50	20250102	512	0.20	20250120	898	-42.87	20240306	382	34.29	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
37	20250120	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	-12	5	-2.28	72303257	138778	79.02	526	529	514	683	369	526	521.00	1.37	0	2865	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	137	-3.57	0.42	12	0.52	-144.00	1219.00	898	20240306	-42.76	382	20241205	34.55	698	-26.36	20250102	514	0.00	20250120	898	-42.76	20240306	382	34.55	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
38	20250120	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-9	5	-1.71	60575475	116019	66.06	526	529	516	683	369	526	522.12	1.37	0	1594	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	138	-3.59	0.42	12	0.43	-144.00	1219.00	898	20240306	-42.43	382	20241205	35.34	698	-25.93	20250102	516	0.19	20250120	898	-42.43	20240306	382	35.34	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
39	20250120	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	-7	5	-1.33	50162613	95882	54.59	526	529	516	683	369	526	523.17	1.37	0	1053	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	139	-3.60	0.43	12	0.36	-144.00	1219.00	898	20240306	-42.20	382	20241205	35.86	698	-25.64	20250102	516	0.58	20250120	898	-42.20	20240306	382	35.86	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
40	20250120	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	522	-4	5	-0.76	34190360	65079	37.06	526	529	521	683	369	526	525.37	1.37	0	-8744	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	139	-3.62	0.43	12	0.24	-144.00	1219.00	898	20240306	-41.87	382	20241205	36.65	698	-25.21	20250102	521	0.19	20250120	898	-41.87	20240306	382	36.65	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
41	20250120	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	0	3	0.00	6186383	11759	6.70	526	527	526	683	369	526	526.10	1.37	0	-6266	572	549	537	514	502	543	508	134	157	500	320	1	1	26717799	141	-3.65	0.43	12	0.04	-144.00	1219.00	898	20240306	-41.43	382	20241205	37.70	698	-24.64	20250102	525	0.19	20250117	898	-41.43	20240306	382	37.70	20241205	0.00	N	044180	500	133 억		364924	N	N	0	N	00	N
42	20250117	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	-21	5	-3.84	93463164	175271	63.11	550	560	525	711	383	547	533.25	1.38	0	-2180	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	141	-3.65	0.43	12	0.66	-144.00	1219.00	898	20240306	-41.43	382	20241205	37.70	698	-24.64	20250102	525	0.19	20250117	898	-41.43	20240306	382	37.70	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
43	20250117	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-19	5	-3.47	79599505	148938	53.63	550	560	526	711	383	547	534.45	1.38	0	-2436	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	141	-3.67	0.43	12	0.56	-144.00	1219.00	898	20240306	-41.20	382	20241205	38.22	698	-24.36	20250102	526	0.38	20250117	898	-41.20	20240306	382	38.22	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
44	20250117	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-15	5	-2.74	60442961	112666	40.57	550	560	530	711	383	547	536.48	1.38	0	-1975	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	142	-3.69	0.44	12	0.42	-144.00	1219.00	898	20240306	-40.76	382	20241205	39.27	698	-23.78	20250102	530	0.38	20250117	898	-40.76	20240306	382	39.27	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
45	20250117	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-15	5	-2.74	53320221	99262	35.74	550	560	530	711	383	547	537.17	1.38	0	394	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	142	-3.69	0.44	12	0.37	-144.00	1219.00	898	20240306	-40.76	382	20241205	39.27	698	-23.78	20250102	530	0.38	20250117	898	-40.76	20240306	382	39.27	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
46	20250117	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	535	-12	5	-2.19	46691421	86807	31.26	550	560	530	711	383	547	537.88	1.38	0	2537	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	143	-3.72	0.44	12	0.32	-144.00	1219.00	898	20240306	-40.42	382	20241205	40.05	698	-23.35	20250102	530	0.94	20250117	898	-40.42	20240306	382	40.05	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
47	20250117	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-14	5	-2.56	39464921	73217	26.36	550	560	533	711	383	547	539.01	1.38	0	2013	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	142	-3.70	0.44	12	0.27	-144.00	1219.00	898	20240306	-40.65	382	20241205	39.53	698	-23.64	20250102	533	0.00	20250117	898	-40.65	20240306	382	39.53	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
48	20250117	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	-9	5	-1.65	20404517	37591	13.54	550	560	536	711	383	547	542.80	1.38	0	655	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	144	-3.74	0.44	12	0.14	-144.00	1219.00	898	20240306	-40.09	382	20241205	40.84	698	-22.92	20250102	536	0.37	20250117	898	-40.09	20240306	382	40.84	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
49	20250117	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	-4	5	-0.73	8807099	16059	5.78	550	560	543	711	383	547	548.42	1.38	0	-10993	593	570	556	533	519	581	544	134	164	500	330	1	1	26717799	145	-3.77	0.45	12	0.06	-144.00	1219.00	898	20240306	-39.53	382	20241205	42.15	698	-22.21	20250102	540	0.56	20250115	898	-39.53	20240306	382	42.15	20241205	0.00	N	044180	500	133 억		368759	N	N	0	N	00	N
50	20250116	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	5	2	0.92	154101549	276729	50.83	542	579	542	704	380	542	556.87	1.39	0	-2675	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	146	-3.80	0.45	12	1.04	-144.00	1219.00	898	20240306	-39.09	382	20241205	43.19	698	-21.63	20250102	540	1.30	20250115	898	-39.09	20240306	382	43.19	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
51	20250116	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	7	2	1.29	151769113	272472	50.04	542	579	542	704	380	542	557.01	1.39	0	-1190	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	147	-3.81	0.45	12	1.02	-144.00	1219.00	898	20240306	-38.86	382	20241205	43.72	698	-21.35	20250102	540	1.67	20250115	898	-38.86	20240306	382	43.72	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
52	20250116	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	6	2	1.11	128645849	230475	42.33	542	579	542	704	380	542	558.18	1.39	0	1633	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	146	-3.81	0.45	12	0.86	-144.00	1219.00	898	20240306	-38.98	382	20241205	43.46	698	-21.49	20250102	540	1.48	20250115	898	-38.98	20240306	382	43.46	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
53	20250116	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	5	2	0.92	123886004	221750	40.73	542	579	542	704	380	542	558.68	1.39	0	1184	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	146	-3.80	0.45	12	0.83	-144.00	1219.00	898	20240306	-39.09	382	20241205	43.19	698	-21.63	20250102	540	1.30	20250115	898	-39.09	20240306	382	43.19	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
54	20250116	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	17	2	3.14	100623762	179381	32.95	542	579	542	704	380	542	560.95	1.39	0	2457	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	149	-3.88	0.46	12	0.67	-144.00	1219.00	898	20240306	-37.75	382	20241205	46.34	698	-19.91	20250102	540	3.52	20250115	898	-37.75	20240306	382	46.34	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
55	20250116	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	558	16	2	2.95	91377577	162702	29.88	542	579	542	704	380	542	561.63	1.39	0	5181	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	149	-3.88	0.46	12	0.61	-144.00	1219.00	898	20240306	-37.86	382	20241205	46.07	698	-20.06	20250102	540	3.33	20250115	898	-37.86	20240306	382	46.07	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
56	20250116	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	17	2	3.14	72510950	129115	23.71	542	579	542	704	380	542	561.60	1.39	0	-1121	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	149	-3.88	0.46	12	0.48	-144.00	1219.00	898	20240306	-37.75	382	20241205	46.34	698	-19.91	20250102	540	3.52	20250115	898	-37.75	20240306	382	46.34	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
57	20250116	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	557	15	2	2.77	11185338	20398	3.75	542	557	542	704	380	542	548.36	1.39	0	2274	612	576	558	522	504	568	514	134	162	500	330	1	1	26717799	149	-3.87	0.46	12	0.08	-144.00	1219.00	898	20240306	-37.97	382	20241205	45.81	698	-20.20	20250102	540	3.15	20250115	898	-37.97	20240306	382	45.81	20241205	0.00	N	044180	500	133 억		371434	N	N	0	N	00	N
58	20250115	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	-26	5	-4.58	306459996	539602	298.85	578	594	540	738	398	568	567.97	1.39	0	3151	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	145	-3.76	0.44	12	2.02	-144.00	1219.00	898	20240306	-39.64	382	20241205	41.88	698	-22.35	20250102	540	0.37	20250115	898	-39.64	20240306	382	41.88	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
59	20250115	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-27	5	-4.75	297835525	523741	290.06	578	594	540	738	398	568	568.67	1.39	0	-282	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	145	-3.76	0.44	12	1.96	-144.00	1219.00	898	20240306	-39.76	382	20241205	41.62	698	-22.49	20250102	540	0.19	20250115	898	-39.76	20240306	382	41.62	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
60	20250115	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	561	-7	5	-1.23	233438366	406339	225.04	578	594	560	738	398	568	574.49	1.39	0	-20387	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	150	-3.90	0.46	12	1.52	-144.00	1219.00	898	20240306	-37.53	382	20241205	46.86	698	-19.63	20250102	550	2.00	20250113	898	-37.53	20240306	382	46.86	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
61	20250115	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-3	5	-0.53	214289763	372295	206.19	578	594	560	738	398	568	575.59	1.39	0	-7489	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	151	-3.92	0.46	12	1.39	-144.00	1219.00	898	20240306	-37.08	382	20241205	47.91	698	-19.05	20250102	550	2.73	20250113	898	-37.08	20240306	382	47.91	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
62	20250115	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	1	2	0.18	199162426	345658	191.44	578	594	560	738	398	568	576.18	1.39	0	1562	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	152	-3.95	0.47	12	1.29	-144.00	1219.00	898	20240306	-36.64	382	20241205	48.95	698	-18.48	20250102	550	3.45	20250113	898	-36.64	20240306	382	48.95	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
63	20250115	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	9	2	1.58	164808505	285372	158.05	578	594	560	738	398	568	577.52	1.39	0	6260	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	154	-4.01	0.47	12	1.07	-144.00	1219.00	898	20240306	-35.75	382	20241205	51.05	698	-17.34	20250102	550	4.91	20250113	898	-35.75	20240306	382	51.05	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
64	20250115	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	0	3	0.00	62840802	109125	60.44	578	594	560	738	398	568	575.86	1.39	0	-1770	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	152	-3.94	0.47	12	0.41	-144.00	1219.00	898	20240306	-36.75	382	20241205	48.69	698	-18.62	20250102	550	3.27	20250113	898	-36.75	20240306	382	48.69	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
65	20250115	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	13	2	2.29	26008019	44378	24.58	578	594	578	738	398	568	586.06	1.39	0	-13778	597	582	566	551	535	590	559	134	170	500	350	1	1	26717799	155	-4.03	0.48	12	0.17	-144.00	1219.00	898	20240306	-35.30	382	20241205	52.09	698	-16.76	20250102	550	5.64	20250113	898	-35.30	20240306	382	52.09	20241205	0.00	N	044180	500	133 억		370846	N	N	0	N	00	N
66	20250114	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	3	2	0.53	101158257	180366	61.37	565	581	550	734	396	565	560.85	1.34	0	15853	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	152	-3.94	0.47	12	0.68	-144.00	1219.00	898	20240306	-36.75	382	20241205	48.69	698	-18.62	20250102	550	3.27	20250114	898	-36.75	20240306	382	48.69	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
67	20250114	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	2	2	0.35	96841069	172759	58.78	565	581	550	734	396	565	560.56	1.34	0	17677	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	151	-3.94	0.47	12	0.65	-144.00	1219.00	898	20240306	-36.86	382	20241205	48.43	698	-18.77	20250102	550	3.09	20250114	898	-36.86	20240306	382	48.43	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
68	20250114	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-2	5	-0.35	91904823	163937	55.78	565	581	550	734	396	565	560.61	1.34	0	16748	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	150	-3.91	0.46	12	0.61	-144.00	1219.00	898	20240306	-37.31	382	20241205	47.38	698	-19.34	20250102	550	2.36	20250114	898	-37.31	20240306	382	47.38	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
69	20250114	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	3	2	0.53	78327285	139700	47.53	565	581	550	734	396	565	560.68	1.34	0	5792	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	152	-3.94	0.47	12	0.52	-144.00	1219.00	898	20240306	-36.75	382	20241205	48.69	698	-18.62	20250102	550	3.27	20250114	898	-36.75	20240306	382	48.69	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
70	20250114	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	561	-4	5	-0.71	67658092	120883	41.13	565	581	550	734	396	565	559.70	1.34	0	6795	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	150	-3.90	0.46	12	0.45	-144.00	1219.00	898	20240306	-37.53	382	20241205	46.86	698	-19.63	20250102	550	2.00	20250114	898	-37.53	20240306	382	46.86	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
71	20250114	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	558	-7	5	-1.24	49083719	87342	29.72	565	581	557	734	396	565	561.97	1.34	0	-3782	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	149	-3.88	0.46	12	0.33	-144.00	1219.00	898	20240306	-37.86	382	20241205	46.07	698	-20.06	20250102	550	1.45	20250113	898	-37.86	20240306	382	46.07	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
72	20250114	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-2	5	-0.35	23091150	40821	13.89	565	581	558	734	396	565	565.67	1.34	0	-11053	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	150	-3.91	0.46	12	0.15	-144.00	1219.00	898	20240306	-37.31	382	20241205	47.38	698	-19.34	20250102	550	2.36	20250113	898	-37.31	20240306	382	47.38	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
73	20250114	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	5	2	0.88	2768994	4902	1.67	565	571	558	734	396	565	564.87	1.34	0	-577	619	592	571	544	523	581	533	134	169	500	350	1	1	26717799	152	-3.96	0.47	12	0.02	-144.00	1219.00	898	20240306	-36.53	382	20241205	49.21	698	-18.34	20250102	550	3.64	20250113	898	-36.53	20240306	382	49.21	20241205	0.00	N	044180	500	133 억		356708	N	N	0	N	00	N
74	20250113	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-24	5	-4.07	168592533	292123	89.94	589	598	550	765	413	589	577.10	1.39	0	-11816	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	151	-3.92	0.46	12	1.09	-144.00	1219.00	898	20240306	-37.08	382	20241205	47.91	698	-19.05	20250102	550	2.73	20250113	898	-37.08	20240306	382	47.91	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
75	20250113	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	-21	5	-3.57	161129873	278992	85.90	589	598	550	765	413	589	577.52	1.39	0	-6225	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	152	-3.94	0.47	12	1.04	-144.00	1219.00	898	20240306	-36.75	382	20241205	48.69	698	-18.62	20250102	550	3.27	20250113	898	-36.75	20240306	382	48.69	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
76	20250113	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-19	5	-3.23	142178534	245531	75.59	589	598	550	765	413	589	579.04	1.39	0	-13373	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	152	-3.96	0.47	12	0.92	-144.00	1219.00	898	20240306	-36.53	382	20241205	49.21	698	-18.34	20250102	550	3.64	20250113	898	-36.53	20240306	382	49.21	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
77	20250113	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	-11	5	-1.87	112672971	193367	59.53	589	598	574	765	413	589	582.67	1.39	0	-25290	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	154	-4.01	0.47	12	0.72	-144.00	1219.00	898	20240306	-35.63	382	20241205	51.31	698	-17.19	20250102	574	0.70	20250113	898	-35.63	20240306	382	51.31	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
78	20250113	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	-6	5	-1.02	94217552	161396	49.69	589	598	579	765	413	589	583.75	1.39	0	-28062	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	156	-4.05	0.48	12	0.60	-144.00	1219.00	898	20240306	-35.08	382	20241205	52.62	698	-16.48	20250102	579	0.69	20250113	898	-35.08	20240306	382	52.62	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
79	20250113	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	-8	5	-1.36	74082048	126702	39.01	589	598	580	765	413	589	584.67	1.39	0	-23399	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	155	-4.03	0.48	12	0.47	-144.00	1219.00	898	20240306	-35.30	382	20241205	52.09	698	-16.76	20250102	580	0.17	20250113	898	-35.30	20240306	382	52.09	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
80	20250113	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	-4	5	-0.68	49835277	84997	26.17	589	598	580	765	413	589	586.30	1.39	0	-23995	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	156	-4.06	0.48	12	0.32	-144.00	1219.00	898	20240306	-34.86	382	20241205	53.14	698	-16.19	20250102	580	0.86	20250113	898	-34.86	20240306	382	53.14	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
81	20250113	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	589	0	3	0.00	20176238	34288	10.56	589	598	581	765	413	589	588.42	1.39	0	-20092	605	597	589	581	573	593	577	134	176	500	360	1	1	26717799	157	-4.09	0.48	12	0.13	-144.00	1219.00	898	20240306	-34.41	382	20241205	54.19	698	-15.62	20250102	581	1.38	20250113	898	-34.41	20240306	382	54.19	20241205	0.00	N	044180	500	133 억		370987	N	N	0	N	00	N
82	20250110	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	589	-3	5	-0.51	186451272	317514	96.03	592	597	581	769	415	592	587.21	1.49	0	-23918	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	157	-4.09	0.48	12	1.19	-144.00	1219.00	898	20240306	-34.41	382	20241205	54.19	698	-15.62	20250102	581	1.38	20250110	898	-34.41	20240306	382	54.19	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
83	20250110	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	592	0	3	0.00	181055109	308329	93.25	592	597	581	769	415	592	587.21	1.49	0	-23820	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	158	-4.11	0.49	12	1.15	-144.00	1219.00	898	20240306	-34.08	382	20241205	54.97	698	-15.19	20250102	581	1.89	20250110	898	-34.08	20240306	382	54.97	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
84	20250110	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	-7	5	-1.18	142165113	242296	73.28	592	596	581	769	415	592	586.74	1.49	0	-24801	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	156	-4.06	0.48	12	0.91	-144.00	1219.00	898	20240306	-34.86	382	20241205	53.14	698	-16.19	20250102	581	0.69	20250110	898	-34.86	20240306	382	53.14	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
85	20250110	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	589	-3	5	-0.51	129860133	221192	66.90	592	596	583	769	415	592	587.09	1.49	0	-18007	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	157	-4.09	0.48	12	0.83	-144.00	1219.00	898	20240306	-34.41	382	20241205	54.19	698	-15.62	20250102	582	1.20	20250109	898	-34.41	20240306	382	54.19	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
86	20250110	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	-2	5	-0.34	118412969	201649	60.99	592	596	583	769	415	592	587.22	1.49	0	-15098	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	158	-4.10	0.48	12	0.75	-144.00	1219.00	898	20240306	-34.30	382	20241205	54.45	698	-15.47	20250102	582	1.37	20250109	898	-34.30	20240306	382	54.45	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
87	20250110	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	586	-6	5	-1.01	92034096	156745	47.41	592	596	583	769	415	592	587.16	1.49	0	-5222	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	157	-4.07	0.48	12	0.59	-144.00	1219.00	898	20240306	-34.74	382	20241205	53.40	698	-16.05	20250102	582	0.69	20250109	898	-34.74	20240306	382	53.40	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
88	20250110	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	-9	5	-1.52	52379329	89353	27.02	592	596	583	769	415	592	586.21	1.49	0	617	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	156	-4.05	0.48	12	0.33	-144.00	1219.00	898	20240306	-35.08	382	20241205	52.62	698	-16.48	20250102	582	0.17	20250109	898	-35.08	20240306	382	52.62	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
89	20250110	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	587	-5	5	-0.84	4523385	7641	2.31	592	596	585	769	415	592	591.99	1.49	0	-5950	618	604	593	579	568	599	574	134	177	500	360	1	1	26717799	157	-4.08	0.48	12	0.03	-144.00	1219.00	898	20240306	-34.63	382	20241205	53.66	698	-15.90	20250102	582	0.86	20250109	898	-34.63	20240306	382	53.66	20241205	0.00	N	044180	500	133 억		399093	N	N	0	N	00	N
90	20250109	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	592	-8	5	-1.33	194922943	329756	72.65	600	607	582	780	420	600	591.11	1.51	0	-2843	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	158	-4.11	0.49	12	1.23	-144.00	1219.00	898	20240306	-34.08	382	20241205	54.97	698	-15.19	20250102	582	1.72	20250109	898	-34.08	20240306	382	54.97	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
91	20250109	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	-10	5	-1.67	189535613	320631	70.64	600	607	582	780	420	600	591.13	1.51	0	-7028	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	158	-4.10	0.48	12	1.20	-144.00	1219.00	898	20240306	-34.30	382	20241205	54.45	698	-15.47	20250102	582	1.37	20250109	898	-34.30	20240306	382	54.45	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
92	20250109	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	588	-12	5	-2.00	169929668	287265	63.29	600	607	582	780	420	600	591.54	1.51	0	-25183	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	157	-4.08	0.48	12	1.08	-144.00	1219.00	898	20240306	-34.52	382	20241205	53.93	698	-15.76	20250102	582	1.03	20250109	898	-34.52	20240306	382	53.93	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
93	20250109	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	594	-6	5	-1.00	156931681	265157	58.42	600	607	582	780	420	600	591.84	1.51	0	-24228	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	159	-4.12	0.49	12	0.99	-144.00	1219.00	898	20240306	-33.85	382	20241205	55.50	698	-14.90	20250102	582	2.06	20250109	898	-33.85	20240306	382	55.50	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
94	20250109	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	593	-7	5	-1.17	148387379	250671	55.22	600	607	582	780	420	600	591.96	1.51	0	-25085	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	158	-4.12	0.49	12	0.94	-144.00	1219.00	898	20240306	-33.96	382	20241205	55.24	698	-15.04	20250102	582	1.89	20250109	898	-33.96	20240306	382	55.24	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
95	20250109	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	597	-3	5	-0.50	142025375	239946	52.86	600	607	582	780	420	600	591.91	1.51	0	-23126	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	160	-4.15	0.49	12	0.90	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	698	-14.47	20250102	582	2.58	20250109	898	-33.52	20240306	382	56.28	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
96	20250109	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	588	-12	5	-2.00	106369330	179828	39.62	600	607	582	780	420	600	591.51	1.51	0	-47687	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	157	-4.08	0.48	12	0.67	-144.00	1219.00	898	20240306	-34.52	382	20241205	53.93	698	-15.76	20250102	582	1.03	20250109	898	-34.52	20240306	382	53.93	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
97	20250109	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	599	-1	5	-0.17	14833310	24663	5.43	600	607	597	780	420	600	601.44	1.51	0	-8116	629	614	605	590	581	610	586	134	180	500	370	1	1	26717799	160	-4.16	0.49	12	0.09	-144.00	1219.00	898	20240306	-33.30	382	20241205	56.81	698	-14.18	20250102	596	0.50	20250107	898	-33.30	20240306	382	56.81	20241205	0.00	N	044180	500	133 억		404344	N	N	0	N	00	N
98	20250108	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	600	-13	5	-2.12	273000341	451861	94.10	613	620	596	796	430	613	604.17	1.60	0	-22276	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	160	-4.17	0.49	12	1.69	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	698	-14.04	20250102	596	0.67	20250108	898	-33.18	20240306	382	57.07	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
99	20250108	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	598	-15	5	-2.45	264710933	438024	91.22	613	620	596	796	430	613	604.33	1.60	0	-16525	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	160	-4.15	0.49	12	1.64	-144.00	1219.00	898	20240306	-33.41	382	20241205	56.54	698	-14.33	20250102	596	0.34	20250108	898	-33.41	20240306	382	56.54	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
100	20250108	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	602	-11	5	-1.79	237505945	392468	81.73	613	620	598	796	430	613	605.16	1.60	0	-20276	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	161	-4.18	0.49	12	1.47	-144.00	1219.00	898	20240306	-32.96	382	20241205	57.59	698	-13.75	20250102	596	1.01	20250107	898	-32.96	20240306	382	57.59	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
101	20250108	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	605	-8	5	-1.31	184025904	303445	63.19	613	620	601	796	430	613	606.46	1.60	0	-25069	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	162	-4.20	0.50	12	1.14	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	698	-13.32	20250102	596	1.51	20250107	898	-32.63	20240306	382	58.38	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
102	20250108	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	606	-7	5	-1.14	158661166	261435	54.45	613	620	601	796	430	613	606.89	1.60	0	-11642	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	162	-4.21	0.50	12	0.98	-144.00	1219.00	898	20240306	-32.52	382	20241205	58.64	698	-13.18	20250102	596	1.68	20250107	898	-32.52	20240306	382	58.64	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
103	20250108	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	605	-8	5	-1.31	149669369	246605	51.36	613	620	601	796	430	613	606.92	1.60	0	-5173	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	162	-4.20	0.50	12	0.92	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	698	-13.32	20250102	596	1.51	20250107	898	-32.63	20240306	382	58.38	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
104	20250108	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	607	-6	5	-0.98	103692763	170715	35.55	613	620	602	796	430	613	607.40	1.60	0	-8087	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	162	-4.22	0.50	12	0.64	-144.00	1219.00	898	20240306	-32.41	382	20241205	58.90	698	-13.04	20250102	596	1.85	20250107	898	-32.41	20240306	382	58.90	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
105	20250108	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	620	7	2	1.14	19844413	32321	6.73	613	620	612	796	430	613	613.98	1.60	0	-10754	633	622	609	598	585	628	604	134	183	500	380	1	1	26717799	166	-4.31	0.51	12	0.12	-144.00	1219.00	898	20240306	-30.96	382	20241205	62.30	698	-11.17	20250102	596	4.03	20250107	898	-30.96	20240306	382	62.30	20241205	0.00	N	044180	500	133 억		426801	N	N	0	N	00	N
106	20250107	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	613	9	2	1.49	292123621	478864	66.07	600	620	596	785	423	604	610.03	1.28	0	84906	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	164	-4.26	0.50	12	1.79	-144.00	1219.00	898	20240306	-31.74	382	20241205	60.47	698	-12.18	20250102	596	2.85	20250107	898	-31.74	20240306	382	60.47	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
107	20250107	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	610	6	2	0.99	265176019	434924	60.01	600	620	596	785	423	604	609.71	1.28	0	88830	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	163	-4.24	0.50	12	1.63	-144.00	1219.00	898	20240306	-32.07	382	20241205	59.69	698	-12.61	20250102	596	2.35	20250107	898	-32.07	20240306	382	59.69	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
108	20250107	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	612	8	2	1.32	237317779	389310	53.71	600	620	596	785	423	604	609.59	1.28	0	82429	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	164	-4.25	0.50	12	1.46	-144.00	1219.00	898	20240306	-31.85	382	20241205	60.21	698	-12.32	20250102	596	2.68	20250107	898	-31.85	20240306	382	60.21	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
109	20250107	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	610	6	2	0.99	224833770	368815	50.89	600	620	596	785	423	604	609.61	1.28	0	76939	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	163	-4.24	0.50	12	1.38	-144.00	1219.00	898	20240306	-32.07	382	20241205	59.69	698	-12.61	20250102	596	2.35	20250107	898	-32.07	20240306	382	59.69	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
110	20250107	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	615	11	2	1.82	191369937	313874	43.31	600	620	596	785	423	604	609.70	1.28	0	71719	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	164	-4.27	0.50	12	1.17	-144.00	1219.00	898	20240306	-31.51	382	20241205	60.99	698	-11.89	20250102	596	3.19	20250107	898	-31.51	20240306	382	60.99	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
111	20250107	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	618	14	2	2.32	172290695	282687	39.00	600	620	596	785	423	604	609.48	1.28	0	82177	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	165	-4.29	0.51	12	1.06	-144.00	1219.00	898	20240306	-31.18	382	20241205	61.78	698	-11.46	20250102	596	3.69	20250107	898	-31.18	20240306	382	61.78	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
112	20250107	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	608	4	2	0.66	109289468	179965	24.83	600	616	596	785	423	604	607.28	1.28	0	77513	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	162	-4.22	0.50	12	0.67	-144.00	1219.00	898	20240306	-32.29	382	20241205	59.16	698	-12.89	20250102	596	2.01	20250107	898	-32.29	20240306	382	59.16	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
113	20250107	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	600	-4	5	-0.66	6084645	10148	1.40	600	604	598	785	423	604	599.59	1.28	0	-1375	649	626	612	589	575	619	582	134	181	500	370	1	1	26717799	160	-4.17	0.49	12	0.04	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	698	-14.04	20250102	598	0.33	20250107	898	-33.18	20240306	382	57.07	20241205	0.00	N	044180	500	133 억		342240	N	N	0	N	00	N
114	20250106	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	604	-13	5	-2.11	443339955	723817	75.76	610	635	598	802	432	617	612.50	0.97	0	83584	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	161	-4.19	0.50	12	2.71	-144.00	1219.00	898	20240306	-32.74	382	20241205	58.12	698	-13.47	20250102	598	1.00	20250106	898	-32.74	20240306	382	58.12	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
115	20250106	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	605	-12	5	-1.94	435889244	711464	74.47	610	635	598	802	432	617	612.67	0.97	0	84396	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	162	-4.20	0.50	12	2.66	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	698	-13.32	20250102	598	1.17	20250106	898	-32.63	20240306	382	58.38	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
116	20250106	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	603	-14	5	-2.27	393471999	640883	67.08	610	635	600	802	432	617	613.95	0.97	0	71275	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	161	-4.19	0.49	12	2.40	-144.00	1219.00	898	20240306	-32.85	382	20241205	57.85	698	-13.61	20250102	600	0.50	20250106	898	-32.85	20240306	382	57.85	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
117	20250106	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	605	-12	5	-1.94	366206834	595859	62.37	610	635	600	802	432	617	614.59	0.97	0	73076	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	162	-4.20	0.50	12	2.23	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	698	-13.32	20250102	600	0.83	20250106	898	-32.63	20240306	382	58.38	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
118	20250106	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	607	-10	5	-1.62	337581854	548663	57.43	610	635	600	802	432	617	615.28	0.97	0	62519	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	162	-4.22	0.50	12	2.05	-144.00	1219.00	898	20240306	-32.41	382	20241205	58.90	698	-13.04	20250102	600	1.17	20250106	898	-32.41	20240306	382	58.90	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
119	20250106	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	0	3	0.00	204777652	330144	34.55	610	635	607	802	432	617	620.27	0.97	0	29289	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	165	-4.28	0.51	12	1.24	-144.00	1219.00	898	20240306	-31.29	382	20241205	61.52	698	-11.60	20250102	606	1.82	20250103	898	-31.29	20240306	382	61.52	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
120	20250106	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	632	15	2	2.43	124737643	201730	21.11	610	635	607	802	432	617	618.34	0.97	0	52375	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	169	-4.39	0.52	12	0.76	-144.00	1219.00	898	20240306	-29.62	382	20241205	65.45	698	-9.46	20250102	606	4.29	20250103	898	-29.62	20240306	382	65.45	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
121	20250106	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	607	-10	5	-1.62	22464062	36936	3.87	610	610	607	802	432	617	608.19	0.97	0	17639	673	644	625	596	577	635	587	134	185	500	380	1	1	26717799	162	-4.22	0.50	12	0.14	-144.00	1219.00	898	20240306	-32.41	382	20241205	58.90	698	-13.04	20250102	606	0.17	20250103	898	-32.41	20240306	382	58.90	20241205	0.00	N	044180	500	133 억		258707	N	N	0	N	00	N
122	20250103	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	-51	5	-7.63	591818587	944361	58.21	650	654	606	868	468	668	626.69	1.48	0	-144202	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	165	-4.28	0.51	12	3.53	-144.00	1219.00	898	20240306	-31.29	382	20241205	61.52	698	-11.60	20250102	606	1.82	20250103	898	-31.29	20240306	382	61.52	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
123	20250103	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	613	-55	5	-8.23	563445016	898230	55.36	650	654	606	868	468	668	627.28	1.48	0	-149068	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	164	-4.26	0.50	12	3.36	-144.00	1219.00	898	20240306	-31.74	382	20241205	60.47	698	-12.18	20250102	606	1.16	20250103	898	-31.74	20240306	382	60.47	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
124	20250103	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	612	-56	5	-8.38	513564113	816689	50.34	650	654	607	868	468	668	628.84	1.48	0	-142601	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	164	-4.25	0.50	12	3.06	-144.00	1219.00	898	20240306	-31.85	382	20241205	60.21	698	-12.32	20250102	607	0.82	20250103	898	-31.85	20240306	382	60.21	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
125	20250103	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-42	5	-6.29	400502652	632971	39.01	650	654	615	868	468	668	632.73	1.48	0	-113589	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	167	-4.35	0.51	12	2.37	-144.00	1219.00	898	20240306	-30.29	382	20241205	63.87	698	-10.32	20250102	609	2.79	20250102	898	-30.29	20240306	382	63.87	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
126	20250103	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-42	5	-6.29	358270978	565485	34.85	650	654	615	868	468	668	633.56	1.48	0	-104180	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	167	-4.35	0.51	12	2.12	-144.00	1219.00	898	20240306	-30.29	382	20241205	63.87	698	-10.32	20250102	609	2.79	20250102	898	-30.29	20240306	382	63.87	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
127	20250103	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	632	-36	5	-5.39	295366661	465400	28.69	650	654	615	868	468	668	634.65	1.48	0	-48311	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	169	-4.39	0.52	12	1.74	-144.00	1219.00	898	20240306	-29.62	382	20241205	65.45	698	-9.46	20250102	609	3.78	20250102	898	-29.62	20240306	382	65.45	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
128	20250103	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	635	-33	5	-4.94	181980539	286759	17.67	650	654	615	868	468	668	634.61	1.48	0	-1917	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	170	-4.41	0.52	12	1.07	-144.00	1219.00	898	20240306	-29.29	382	20241205	66.23	698	-9.03	20250102	609	4.27	20250102	898	-29.29	20240306	382	66.23	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
129	20250103	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	640	-28	5	-4.19	50681191	79300	4.89	650	654	630	868	468	668	639.11	1.48	0	22350	747	707	658	618	569	727	638	134	200	500	410	1	1	26717799	171	-4.44	0.53	12	0.30	-144.00	1219.00	898	20240306	-28.73	382	20241205	67.54	698	-8.31	20250102	609	5.09	20250102	898	-28.73	20240306	382	67.54	20241205	0.00	N	044180	500	133 억		395350	N	N	0	N	00	N
130	20250102	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	59	2	9.69	1058254770	1607175	255.27	635	698	609	791	427	609	658.53	1.17	0	96657	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	178	-4.64	0.55	12	6.02	-144.00	1219.00	898	20240306	-25.61	382	20241205	74.87	698	-4.30	20250102	609	9.69	20250102	898	-25.61	20240306	382	74.87	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
131	20250102	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	77	2	12.64	988911089	1503721	238.84	635	698	609	791	427	609	657.72	1.17	0	61230	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	183	-4.76	0.56	12	5.63	-144.00	1219.00	898	20240306	-23.61	382	20241205	79.58	698	-1.72	20250102	609	12.64	20250102	898	-23.61	20240306	382	79.58	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
132	20250102	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	59	2	9.69	868146608	1325171	210.48	635	698	609	791	427	609	655.20	1.17	0	63605	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	178	-4.64	0.55	12	4.96	-144.00	1219.00	898	20240306	-25.61	382	20241205	74.87	698	-4.30	20250102	609	9.69	20250102	898	-25.61	20240306	382	74.87	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
133	20250102	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	670	61	2	10.02	727205026	1114370	177.00	635	698	609	791	427	609	652.66	1.17	0	12321	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	179	-4.65	0.55	12	4.17	-144.00	1219.00	898	20240306	-25.39	382	20241205	75.39	698	-4.01	20250102	609	10.02	20250102	898	-25.39	20240306	382	75.39	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
134	20250102	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	633	24	2	3.94	314343868	501092	79.59	635	648	609	791	427	609	627.41	1.17	0	43470	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	169	-4.40	0.52	12	1.88	-144.00	1219.00	898	20240306	-29.51	382	20241205	65.71	648	-2.31	20250102	609	3.94	20250102	898	-29.51	20240306	382	65.71	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
135	20250102	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	619	10	2	1.64	248041772	395450	62.81	635	648	609	791	427	609	627.35	1.17	0	17791	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	165	-4.30	0.51	12	1.48	-144.00	1219.00	898	20240306	-31.07	382	20241205	62.04	648	-4.48	20250102	609	1.64	20250102	898	-31.07	20240306	382	62.04	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
136	20250102	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	639	30	2	4.93	59756500	93545	14.86	635	648	630	791	427	609	639.58	1.17	0	-13516	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	171	-4.44	0.52	12	0.35	-144.00	1219.00	898	20240306	-28.84	382	20241205	67.28	648	-1.39	20250102	630	1.43	20250102	898	-28.84	20240306	382	67.28	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N
137	20250102	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	791	427	609	0.00	1.17	0	0	641	625	599	583	557	633	591	134	182	500	370	1	1	26717799	163	-4.23	0.50	12	0.00	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	0	0.00	0	0	0.00	0	898	-32.18	20240306	382	59.42	20241205	0.00	N	044180	500	133 억		311603	N	N	0	N	00	N