KissMeData/021320/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	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	20	2	0.52	39897255	10300	37.58	3860	3900	3855	5010	2705	3860	3873.52	1.17	0	-19	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	830	8.02	0.18	12	0.05	484.00	21323.00	5750	20240408	-32.52	3765	20250123	3.05	4140	-6.28	20250107	3765	3.05	20250123	5750	-32.52	20240408	3765	3.05	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
3	20250124	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	0	3	0.00	39428895	10179	37.14	3860	3900	3855	5010	2705	3860	3873.55	1.17	0	-6	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	826	7.98	0.18	12	0.05	484.00	21323.00	5750	20240408	-32.87	3765	20250123	2.52	4140	-6.76	20250107	3765	2.52	20250123	5750	-32.87	20240408	3765	2.52	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
4	20250124	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	25	2	0.65	25823455	6664	24.31	3860	3900	3855	5010	2705	3860	3875.07	1.17	0	-15	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	831	8.03	0.18	12	0.03	484.00	21323.00	5750	20240408	-32.43	3765	20250123	3.19	4140	-6.16	20250107	3765	3.19	20250123	5750	-32.43	20240408	3765	3.19	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
5	20250124	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	25	2	0.65	18554675	4794	17.49	3860	3900	3855	5010	2705	3860	3870.40	1.17	0	-28	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	831	8.03	0.18	12	0.02	484.00	21323.00	5750	20240408	-32.43	3765	20250123	3.19	4140	-6.16	20250107	3765	3.19	20250123	5750	-32.43	20240408	3765	3.19	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
6	20250124	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	10	2	0.26	14478425	3744	13.66	3860	3900	3855	5010	2705	3860	3867.10	1.17	0	-14	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	828	8.00	0.18	12	0.02	484.00	21323.00	5750	20240408	-32.70	3765	20250123	2.79	4140	-6.52	20250107	3765	2.79	20250123	5750	-32.70	20240408	3765	2.79	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
7	20250124	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	0	3	0.00	10206830	2642	9.64	3860	3900	3855	5010	2705	3860	3863.30	1.17	0	0	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	826	7.98	0.18	12	0.01	484.00	21323.00	5750	20240408	-32.87	3765	20250123	2.52	4140	-6.76	20250107	3765	2.52	20250123	5750	-32.87	20240408	3765	2.52	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
8	20250124	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	10	2	0.26	1563825	403	1.47	3860	3900	3860	5010	2705	3860	3880.46	1.17	0	-62	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	828	8.00	0.18	12	0.00	484.00	21323.00	5750	20240408	-32.70	3765	20250123	2.79	4140	-6.52	20250107	3765	2.79	20250123	5750	-32.70	20240408	3765	2.79	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
9	20250124	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	0	3	0.00	19300	5	0.02	3860	3860	3860	5010	2705	3860	3860.00	1.17	0	-1	3996	3927	3846	3777	3696	3887	3737	1070	1150	5000	2770	5	1	21400000	826	7.98	0.18	12	0.00	484.00	21323.00	5750	20240408	-32.87	3765	20250123	2.52	4140	-6.76	20250107	3765	2.52	20250123	5750	-32.87	20240408	3765	2.52	20250123	0.00	N	021320	5000	1070 억		250972	N	N	0	N	00	N
10	20250123	160344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3860	-20	5	-0.52	104419620	27408	178.88	3900	3915	3765	5040	2720	3880	3809.82	1.18	0	-1543	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	826	7.98	0.18	12	0.13	484.00	21323.00	5750	20240408	-32.87	3765	20250123	2.52	4140	-6.76	20250107	3765	2.52	20250123	5750	-32.87	20240408	3765	2.52	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
11	20250123	150342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3870	-10	5	-0.26	103433620	27153	177.22	3900	3915	3765	5040	2720	3880	3809.29	1.18	0	-1391	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	828	8.00	0.18	12	0.13	484.00	21323.00	5750	20240408	-32.70	3765	20250123	2.79	4140	-6.52	20250107	3765	2.79	20250123	5750	-32.70	20240408	3765	2.79	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
12	20250123	140343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3890	10	2	0.26	96187940	25280	164.99	3900	3915	3765	5040	2720	3880	3804.90	1.18	0	-1200	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	832	8.04	0.18	12	0.12	484.00	21323.00	5750	20240408	-32.35	3765	20250123	3.32	4140	-6.04	20250107	3765	3.32	20250123	5750	-32.35	20240408	3765	3.32	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
13	20250123	130342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3855	-25	5	-0.64	93746445	24650	160.88	3900	3915	3765	5040	2720	3880	3803.10	1.18	0	-909	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	825	7.96	0.18	12	0.12	484.00	21323.00	5750	20240408	-32.96	3765	20250123	2.39	4140	-6.88	20250107	3765	2.39	20250123	5750	-32.96	20240408	3765	2.39	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
14	20250123	120343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3860	-20	5	-0.52	92489660	24324	158.75	3900	3915	3765	5040	2720	3880	3802.40	1.18	0	-779	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	826	7.98	0.18	12	0.11	484.00	21323.00	5750	20240408	-32.87	3765	20250123	2.52	4140	-6.76	20250107	3765	2.52	20250123	5750	-32.87	20240408	3765	2.52	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
15	20250123	110343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3790	-90	5	-2.32	58831985	15480	101.03	3900	3900	3770	5040	2720	3880	3800.52	1.18	0	-455	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	811	7.83	0.18	12	0.07	484.00	21323.00	5750	20240408	-34.09	3770	20250123	0.53	4140	-8.45	20250107	3770	0.53	20250123	5750	-34.09	20240408	3770	0.53	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
16	20250123	100342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3845	-35	5	-0.90	9338730	2419	15.79	3900	3900	3805	5040	2720	3880	3860.57	1.18	0	-205	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	823	7.94	0.18	12	0.01	484.00	21323.00	5750	20240408	-33.13	3805	20250123	1.05	4140	-7.13	20250107	3805	1.05	20250123	5750	-33.13	20240408	3805	1.05	20250123	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
17	20250123	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	20	2	0.52	382200	98	0.64	3900	3900	3900	5040	2720	3880	3900.00	1.18	0	-28	3973	3926	3903	3856	3833	3915	3845	1070	1160	5000	2790	5	1	21400000	835	8.06	0.18	12	0.00	484.00	21323.00	5750	20240408	-32.17	3880	20250122	0.52	4140	-5.80	20250107	3880	0.52	20250122	5750	-32.17	20240408	3880	0.52	20250122	0.00	N	021320	5000	1070 억		252515	N	N	0	N	00	N
18	20250122	160341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3880	-25	5	-0.64	56701545	14553	203.62	3950	3950	3880	5070	2735	3905	3899.68	1.18	0	-953	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	830	8.02	0.18	12	0.07	484.00	21323.00	5750	20240408	-32.52	3880	20250122	0.00	4140	-6.28	20250107	3880	0.00	20250122	5750	-32.52	20240408	3880	0.00	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
19	20250122	150341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3895	-10	5	-0.26	31792395	8140	113.89	3950	3950	3890	5070	2735	3905	3905.70	1.18	0	-875	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	834	8.05	0.18	12	0.04	484.00	21323.00	5750	20240408	-32.26	3890	20250122	0.13	4140	-5.92	20250107	3890	0.13	20250122	5750	-32.26	20240408	3890	0.13	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
20	20250122	140339	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3910	5	2	0.13	20551860	5258	73.57	3950	3950	3890	5070	2735	3905	3908.68	1.18	0	-604	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	837	8.08	0.18	12	0.02	484.00	21323.00	5750	20240408	-32.00	3890	20250122	0.51	4140	-5.56	20250107	3890	0.51	20250122	5750	-32.00	20240408	3890	0.51	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
21	20250122	130341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3905	0	3	0.00	9655320	2470	34.56	3950	3950	3890	5070	2735	3905	3909.04	1.18	0	-406	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	836	8.07	0.18	12	0.01	484.00	21323.00	5750	20240408	-32.09	3890	20250122	0.39	4140	-5.68	20250107	3890	0.39	20250122	5750	-32.09	20240408	3890	0.39	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
22	20250122	120340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3910	5	2	0.13	6121935	1566	21.91	3950	3950	3890	5070	2735	3905	3909.28	1.18	0	-202	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	837	8.08	0.18	12	0.01	484.00	21323.00	5750	20240408	-32.00	3890	20250122	0.51	4140	-5.56	20250107	3890	0.51	20250122	5750	-32.00	20240408	3890	0.51	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
23	20250122	110340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3910	5	2	0.13	2651340	678	9.49	3950	3950	3890	5070	2735	3905	3910.53	1.18	0	-104	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	837	8.08	0.18	12	0.00	484.00	21323.00	5750	20240408	-32.00	3890	20250122	0.51	4140	-5.56	20250107	3890	0.51	20250122	5750	-32.00	20240408	3890	0.51	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
24	20250122	100340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3915	10	2	0.26	1887555	483	6.76	3950	3950	3890	5070	2735	3905	3907.98	1.18	0	-48	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	838	8.09	0.18	12	0.00	484.00	21323.00	5750	20240408	-31.91	3890	20250122	0.64	4140	-5.43	20250107	3890	0.64	20250122	5750	-31.91	20240408	3890	0.64	20250122	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
25	20250122	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	45	2	1.15	118500	30	0.42	3950	3950	3950	5070	2735	3905	3950.00	1.18	0	-8	4021	3962	3926	3867	3831	3945	3850	1070	1165	5000	2810	5	1	21400000	845	8.16	0.19	12	0.00	484.00	21323.00	5750	20240408	-31.30	3890	20250121	1.54	4140	-4.59	20250107	3890	1.54	20250121	5750	-31.30	20240408	3890	1.54	20250121	0.00	N	021320	5000	1070 억		253468	N	N	0	N	00	N
26	20250121	160339	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3905	5	2	0.13	27903750	7145	52.66	3985	3985	3890	5070	2730	3900	3905.35	1.18	0	85	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	836	8.07	0.18	12	0.03	484.00	21323.00	5750	20240408	-32.09	3890	20250121	0.39	4140	-5.68	20250107	3890	0.39	20250121	5750	-32.09	20240408	3890	0.39	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
27	20250121	150340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3905	5	2	0.13	26693195	6835	50.38	3985	3985	3890	5070	2730	3900	3905.37	1.18	0	235	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	836	8.07	0.18	12	0.03	484.00	21323.00	5750	20240408	-32.09	3890	20250121	0.39	4140	-5.68	20250107	3890	0.39	20250121	5750	-32.09	20240408	3890	0.39	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
28	20250121	140340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3950	50	2	1.28	23437665	6007	44.28	3985	3985	3890	5070	2730	3900	3901.73	1.18	0	265	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	845	8.16	0.19	12	0.03	484.00	21323.00	5750	20240408	-31.30	3890	20250121	1.54	4140	-4.59	20250107	3890	1.54	20250121	5750	-31.30	20240408	3890	1.54	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
29	20250121	130340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	0	3	0.00	17632325	4521	33.32	3985	3985	3890	5070	2730	3900	3900.09	1.18	0	272	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	835	8.06	0.18	12	0.02	484.00	21323.00	5750	20240408	-32.17	3890	20250121	0.26	4140	-5.80	20250107	3890	0.26	20250121	5750	-32.17	20240408	3890	0.26	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
30	20250121	120330	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	0	3	0.00	13016285	3336	24.59	3985	3985	3890	5070	2730	3900	3901.76	1.18	0	202	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	835	8.06	0.18	12	0.02	484.00	21323.00	5750	20240408	-32.17	3890	20250121	0.26	4140	-5.80	20250107	3890	0.26	20250121	5750	-32.17	20240408	3890	0.26	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
31	20250121	110327	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	0	3	0.00	12349385	3165	23.33	3985	3985	3890	5070	2730	3900	3901.86	1.18	0	200	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	835	8.06	0.18	12	0.01	484.00	21323.00	5750	20240408	-32.17	3890	20250121	0.26	4140	-5.80	20250107	3890	0.26	20250121	5750	-32.17	20240408	3890	0.26	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
32	20250121	100323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	0	3	0.00	10097225	2587	19.07	3985	3985	3890	5070	2730	3900	3903.06	1.18	0	166	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	835	8.06	0.18	12	0.01	484.00	21323.00	5750	20240408	-32.17	3890	20250121	0.26	4140	-5.80	20250107	3890	0.26	20250121	5750	-32.17	20240408	3890	0.26	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
33	20250121	090339	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	0	3	0.00	859940	220	1.62	3985	3985	3900	5070	2730	3900	3908.82	1.18	0	-2	3986	3942	3921	3877	3856	3932	3867	1070	1170	5000	2800	5	1	21400000	835	8.06	0.18	12	0.00	484.00	21323.00	5750	20240408	-32.17	3900	20250121	0.00	4140	-5.80	20250107	3900	0.00	20250121	5750	-32.17	20240408	3900	0.00	20250121	0.00	N	021320	5000	1070 억		253377	N	N	0	N	00	N
34	20250120	160337	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3900	-40	5	-1.02	53061600	13567	230.77	3940	3965	3900	5120	2760	3940	3911.14	1.19	0	-837	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	835	8.06	0.18	12	0.06	484.00	21323.00	5750	20240408	-32.17	3900	20250120	0.00	4140	-5.80	20250107	3900	0.00	20250120	5750	-32.17	20240408	3900	0.00	20250120	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
35	20250120	150340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3905	-35	5	-0.89	51473125	13160	223.85	3940	3965	3900	5120	2760	3940	3911.33	1.19	0	-800	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	836	8.07	0.18	12	0.06	484.00	21323.00	5750	20240408	-32.09	3900	20250120	0.13	4140	-5.68	20250107	3900	0.13	20250120	5750	-32.09	20240408	3900	0.13	20250120	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
36	20250120	140338	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3905	-35	5	-0.89	43442690	11103	188.86	3940	3965	3900	5120	2760	3940	3912.69	1.19	0	-539	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	836	8.07	0.18	12	0.05	484.00	21323.00	5750	20240408	-32.09	3900	20250120	0.13	4140	-5.68	20250107	3900	0.13	20250120	5750	-32.09	20240408	3900	0.13	20250120	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
37	20250120	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	0	3	0.00	25659025	6552	111.45	3940	3965	3905	5120	2760	3940	3916.21	1.19	0	-389	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	843	8.14	0.18	12	0.03	484.00	21323.00	5750	20240408	-31.48	3900	20241118	1.03	4140	-4.83	20250107	3900	1.03	20250106	5750	-31.48	20240408	3900	1.03	20241118	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
38	20250120	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	25	2	0.63	25162890	6426	109.30	3940	3965	3905	5120	2760	3940	3915.79	1.19	0	-367	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	849	8.19	0.19	12	0.03	484.00	21323.00	5750	20240408	-31.04	3900	20241118	1.67	4140	-4.23	20250107	3900	1.67	20250106	5750	-31.04	20240408	3900	1.67	20241118	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
39	20250120	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	0	3	0.00	5788465	1475	25.09	3940	3940	3910	5120	2760	3940	3924.36	1.19	0	-263	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	843	8.14	0.18	12	0.01	484.00	21323.00	5750	20240408	-31.48	3900	20241118	1.03	4140	-4.83	20250107	3900	1.03	20250106	5750	-31.48	20240408	3900	1.03	20241118	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
40	20250120	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	-20	5	-0.51	4374995	1115	18.97	3940	3940	3910	5120	2760	3940	3923.73	1.19	0	-180	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	839	8.10	0.18	12	0.01	484.00	21323.00	5750	20240408	-31.83	3900	20241118	0.51	4140	-5.31	20250107	3900	0.51	20250106	5750	-31.83	20240408	3900	0.51	20241118	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
41	20250120	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-10	5	-0.25	196970	50	0.85	3940	3940	3930	5120	2760	3940	3939.38	1.19	0	-14	4046	3992	3961	3907	3876	3977	3892	1070	1180	5000	2830	5	1	21400000	841	8.12	0.18	12	0.00	484.00	21323.00	5750	20240408	-31.65	3900	20241118	0.77	4140	-5.07	20250107	3900	0.77	20250106	5750	-31.65	20240408	3900	0.77	20241118	0.00	N	021320	5000	1070 억		254208	N	N	0	N	00	N
42	20250117	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-30	5	-0.76	23271940	5879	41.00	3995	4015	3930	5160	2780	3970	3958.49	1.19	0	-759	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	843	8.14	0.18	12	0.03	484.00	21323.00	5750	20240408	-31.48	3900	20241118	1.03	4140	-4.83	20250107	3900	1.03	20250106	5750	-31.48	20240408	3900	1.03	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
43	20250117	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-25	5	-0.63	22732095	5742	40.04	3995	4015	3930	5160	2780	3970	3958.92	1.19	0	-624	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	844	8.15	0.19	12	0.03	484.00	21323.00	5750	20240408	-31.39	3900	20241118	1.15	4140	-4.71	20250107	3900	1.15	20250106	5750	-31.39	20240408	3900	1.15	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
44	20250117	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-20	5	-0.50	20416835	5155	35.95	3995	4015	3930	5160	2780	3970	3960.59	1.19	0	-506	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	845	8.16	0.19	12	0.02	484.00	21323.00	5750	20240408	-31.30	3900	20241118	1.28	4140	-4.59	20250107	3900	1.28	20250106	5750	-31.30	20240408	3900	1.28	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
45	20250117	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-20	5	-0.50	16420550	4140	28.87	3995	4015	3930	5160	2780	3970	3966.32	1.19	0	-331	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	845	8.16	0.19	12	0.02	484.00	21323.00	5750	20240408	-31.30	3900	20241118	1.28	4140	-4.59	20250107	3900	1.28	20250106	5750	-31.30	20240408	3900	1.28	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
46	20250117	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	30	2	0.76	2398700	600	4.18	3995	4015	3970	5160	2780	3970	3997.83	1.19	0	-97	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.43	3900	20241118	2.56	4140	-3.38	20250107	3900	2.56	20250106	5750	-30.43	20240408	3900	2.56	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
47	20250117	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	30	2	0.76	1899075	475	3.31	3995	4015	3970	5160	2780	3970	3998.05	1.19	0	-79	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.43	3900	20241118	2.56	4140	-3.38	20250107	3900	2.56	20250106	5750	-30.43	20240408	3900	2.56	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
48	20250117	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	30	2	0.76	755880	189	1.32	3995	4015	3970	5160	2780	3970	3999.37	1.19	0	-36	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.43	3900	20241118	2.56	4140	-3.38	20250107	3900	2.56	20250106	5750	-30.43	20240408	3900	2.56	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
49	20250117	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	25	2	0.63	15980	4	0.03	3995	3995	3995	5160	2780	3970	3995.00	1.19	0	-3	4076	4022	3991	3937	3906	4007	3922	1070	1190	5000	2850	5	1	21400000	855	8.25	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.52	3900	20241118	2.44	4140	-3.50	20250107	3900	2.44	20250106	5750	-30.52	20240408	3900	2.44	20241118	0.00	N	021320	5000	1070 억		254967	N	N	0	N	00	N
50	20250116	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-40	5	-1.00	57198970	14340	469.09	4045	4045	3960	5210	2810	4010	3988.77	1.19	0	1186	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	850	8.20	0.19	12	0.07	484.00	21323.00	5750	20240408	-30.96	3900	20241118	1.79	4140	-4.11	20250107	3900	1.79	20250106	5750	-30.96	20240408	3900	1.79	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
51	20250116	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-30	5	-0.75	51177575	12824	419.50	4045	4045	3960	5210	2810	4010	3990.76	1.19	0	1271	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	852	8.22	0.19	12	0.06	484.00	21323.00	5750	20240408	-30.78	3900	20241118	2.05	4140	-3.86	20250107	3900	2.05	20250106	5750	-30.78	20240408	3900	2.05	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
52	20250116	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-5	5	-0.12	30563040	7641	249.95	4045	4045	3985	5210	2810	4010	3999.87	1.19	0	404	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	857	8.27	0.19	12	0.04	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
53	20250116	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-10	5	-0.25	29660465	7415	242.56	4045	4045	3985	5210	2810	4010	4000.06	1.19	0	511	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	856	8.26	0.19	12	0.03	484.00	21323.00	5750	20240408	-30.43	3900	20241118	2.56	4140	-3.38	20250107	3900	2.56	20250106	5750	-30.43	20240408	3900	2.56	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
54	20250116	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-20	5	-0.50	10685440	2669	87.31	4045	4045	3985	5210	2810	4010	4003.53	1.19	0	-381	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	854	8.24	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.61	3900	20241118	2.31	4140	-3.62	20250107	3900	2.31	20250106	5750	-30.61	20240408	3900	2.31	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
55	20250116	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-15	5	-0.37	7194415	1795	58.72	4045	4045	3985	5210	2810	4010	4008.03	1.19	0	-306	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	855	8.25	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.52	3900	20241118	2.44	4140	-3.50	20250107	3900	2.44	20250106	5750	-30.52	20240408	3900	2.44	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
56	20250116	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	15	2	0.37	1685395	419	13.71	4045	4045	4015	5210	2810	4010	4022.48	1.19	0	-62	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	861	8.32	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
57	20250116	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	0	3	0.00	8020	2	0.07	0	0	0	5210	2810	4010	0.00	1.19	0	0	4096	4052	4026	3982	3956	4040	3970	1070	1200	5000	2880	5	1	21400000	858	8.29	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.26	3900	20241118	2.82	4140	-3.14	20250107	3900	2.82	20250106	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253781	N	N	0	N	00	N
58	20250115	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	5	2	0.12	12248500	3057	79.22	4020	4070	4000	5200	2805	4005	4006.71	1.19	0	-18	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.26	3900	20241118	2.82	4140	-3.14	20250107	3900	2.82	20250106	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
59	20250115	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	11555470	2884	74.73	4020	4070	4000	5200	2805	4005	4006.75	1.19	0	70	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
60	20250115	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	15	2	0.37	10597795	2645	68.54	4020	4070	4000	5200	2805	4005	4006.73	1.19	0	76	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
61	20250115	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	15	2	0.37	10573675	2639	68.39	4020	4070	4000	5200	2805	4005	4006.70	1.19	0	76	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
62	20250115	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	5	2	0.12	10252480	2559	66.31	4020	4070	4000	5200	2805	4005	4006.44	1.19	0	75	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.26	3900	20241118	2.82	4140	-3.14	20250107	3900	2.82	20250106	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
63	20250115	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	40	2	1.00	7621305	1902	49.29	4020	4070	4000	5200	2805	4005	4007.00	1.19	0	78	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	866	8.36	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4140	-2.29	20250107	3900	3.72	20250106	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
64	20250115	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	5	2	0.12	6482490	1618	41.93	4020	4070	4000	5200	2805	4005	4006.48	1.19	0	79	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.26	3900	20241118	2.82	4140	-3.14	20250107	3900	2.82	20250106	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
65	20250115	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	593805	148	3.84	4020	4020	4005	5200	2805	4005	4012.20	1.19	0	0	4141	4072	4036	3967	3931	4055	3950	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253799	N	N	0	N	00	N
66	20250114	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-50	5	-1.23	15443330	3846	76.54	4105	4105	4000	5270	2840	4055	4015.43	1.19	0	-696	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
67	20250114	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-50	5	-1.23	14262190	3551	70.67	4105	4105	4000	5270	2840	4055	4016.39	1.19	0	-603	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
68	20250114	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-50	5	-1.23	13232045	3294	65.55	4105	4105	4000	5270	2840	4055	4017.01	1.19	0	-585	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
69	20250114	130335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-25	5	-0.62	8224805	2044	40.68	4105	4105	4000	5270	2840	4055	4023.88	1.19	0	-435	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	862	8.33	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.91	3900	20241118	3.33	4140	-2.66	20250107	3900	3.33	20250106	5750	-29.91	20240408	3900	3.33	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
70	20250114	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-30	5	-0.74	8092300	2011	40.02	4105	4105	4000	5270	2840	4055	4024.02	1.19	0	-435	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	861	8.32	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
71	20250114	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-50	5	-1.23	7522085	1869	37.19	4105	4105	4000	5270	2840	4055	4024.66	1.19	0	-376	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	857	8.27	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.35	3900	20241118	2.69	4140	-3.26	20250107	3900	2.69	20250106	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
72	20250114	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-30	5	-0.74	6366655	1581	31.46	4105	4105	4000	5270	2840	4055	4026.98	1.19	0	-250	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	861	8.32	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
73	20250114	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	50	2	1.23	451550	110	2.19	4105	4105	4105	5270	2840	4055	4105.00	1.19	0	-96	4185	4120	4060	3995	3935	4090	3965	1070	1215	5000	2910	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	5750	20240408	-28.61	3900	20241118	5.26	4140	-0.85	20250107	3900	5.26	20250106	5750	-28.61	20240408	3900	5.26	20241118	0.00	N	021320	5000	1070 억		254495	N	N	0	N	00	N
74	20250113	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	10	2	0.25	20212085	5025	78.44	4125	4125	4000	5250	2835	4045	4022.31	1.19	0	370	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	868	8.38	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4140	-2.05	20250107	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
75	20250113	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-10	5	-0.25	20114820	5001	78.07	4125	4125	4000	5250	2835	4045	4022.16	1.19	0	383	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.83	3900	20241118	3.46	4140	-2.54	20250107	3900	3.46	20250106	5750	-29.83	20240408	3900	3.46	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
76	20250113	140330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-20	5	-0.49	18641635	4635	72.35	4125	4125	4000	5250	2835	4045	4021.93	1.19	0	261	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	861	8.32	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
77	20250113	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-25	5	-0.62	16802165	4178	65.22	4125	4125	4000	5250	2835	4045	4021.58	1.19	0	260	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	860	8.31	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
78	20250113	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-25	5	-0.62	16745830	4164	65.00	4125	4125	4000	5250	2835	4045	4021.57	1.19	0	260	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	860	8.31	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
79	20250113	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-25	5	-0.62	8593790	2133	33.30	4125	4125	4020	5250	2835	4045	4028.97	1.19	0	269	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
80	20250113	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-20	5	-0.49	3442975	853	13.32	4125	4125	4025	5250	2835	4045	4036.31	1.19	0	94	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	861	8.32	0.19	12	0.00	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
81	20250113	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	30	2	0.74	123500	30	0.47	4125	4125	4075	5250	2835	4045	4116.67	1.19	0	0	4165	4105	4060	4000	3955	4135	4030	1070	1205	5000	2910	5	1	21400000	872	8.42	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.13	3900	20241118	4.49	4140	-1.57	20250107	3900	4.49	20250106	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254119	N	N	0	N	00	N
82	20250110	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	10	2	0.25	25878220	6406	185.04	4035	4120	4015	5240	2825	4035	4039.69	1.19	0	53	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	866	8.36	0.19	12	0.03	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4140	-2.29	20250107	3900	3.72	20250106	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
83	20250110	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	25	2	0.62	25153205	6227	179.87	4035	4120	4015	5240	2825	4035	4039.38	1.19	0	66	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	869	8.39	0.19	12	0.03	484.00	21323.00	5750	20240408	-29.39	3900	20241118	4.10	4140	-1.93	20250107	3900	4.10	20250106	5750	-29.39	20240408	3900	4.10	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
84	20250110	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	35	2	0.87	19541015	4853	140.18	4035	4070	4015	5240	2825	4035	4026.58	1.19	0	57	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	871	8.41	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.22	3900	20241118	4.36	4140	-1.69	20250107	3900	4.36	20250106	5750	-29.22	20240408	3900	4.36	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
85	20250110	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	15	2	0.37	18395095	4571	132.03	4035	4055	4015	5240	2825	4035	4024.29	1.19	0	65	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	867	8.37	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.57	3900	20241118	3.85	4140	-2.17	20250107	3900	3.85	20250106	5750	-29.57	20240408	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
86	20250110	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-10	5	-0.25	13859800	3443	99.45	4035	4055	4015	5240	2825	4035	4025.49	1.19	0	65	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	861	8.32	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.00	3900	20241118	3.21	4140	-2.78	20250107	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
87	20250110	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-5	5	-0.12	13263755	3295	95.18	4035	4055	4015	5240	2825	4035	4025.40	1.19	0	65	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	862	8.33	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.91	3900	20241118	3.33	4140	-2.66	20250107	3900	3.33	20250106	5750	-29.91	20240408	3900	3.33	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
88	20250110	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-15	5	-0.37	10844670	2694	77.82	4035	4055	4015	5240	2825	4035	4025.47	1.19	0	65	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.09	3900	20241118	3.08	4140	-2.90	20250107	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
89	20250110	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	0	3	0.00	32280	8	0.23	4035	4035	4035	5240	2825	4035	4035.00	1.19	0	0	4101	4067	4051	4017	4001	4060	4010	1070	1205	5000	2900	5	1	21400000	863	8.34	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.83	3900	20241118	3.46	4140	-2.54	20250107	3900	3.46	20250106	5750	-29.83	20240408	3900	3.46	20241118	0.00	N	021320	5000	1070 억		254066	N	N	0	N	00	N
90	20250109	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-40	5	-0.98	13247875	3262	66.89	4075	4085	4035	5290	2855	4075	4065.37	1.19	0	-24	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.83	3900	20241118	3.46	4140	-2.54	20250107	3900	3.46	20250106	5750	-29.83	20240408	3900	3.46	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
91	20250109	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-25	5	-0.61	10406510	2559	52.47	4075	4085	4040	5290	2855	4075	4066.63	1.19	0	36	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	867	8.37	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.57	3900	20241118	3.85	4140	-2.17	20250107	3900	3.85	20250106	5750	-29.57	20240408	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
92	20250109	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-5	5	-0.12	8840030	2173	44.56	4075	4085	4040	5290	2855	4075	4068.12	1.19	0	-21	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	871	8.41	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.22	3900	20241118	4.36	4140	-1.69	20250107	3900	4.36	20250106	5750	-29.22	20240408	3900	4.36	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
93	20250109	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	0	3	0.00	8754560	2152	44.13	4075	4085	4040	5290	2855	4075	4068.10	1.19	0	-21	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	872	8.42	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.13	3900	20241118	4.49	4140	-1.57	20250107	3900	4.49	20250106	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
94	20250109	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-15	5	-0.37	6893795	1695	34.75	4075	4075	4040	5290	2855	4075	4067.14	1.19	0	1	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.39	3900	20241118	4.10	4140	-1.93	20250107	3900	4.10	20250106	5750	-29.39	20240408	3900	4.10	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
95	20250109	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-20	5	-0.49	4712965	1159	23.76	4075	4075	4040	5290	2855	4075	4066.41	1.19	0	1	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4140	-2.05	20250107	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
96	20250109	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-20	5	-0.49	4587115	1128	23.13	4075	4075	4040	5290	2855	4075	4066.59	1.19	0	1	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4140	-2.05	20250107	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
97	20250109	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	0	3	0.00	2485750	610	12.51	4075	4075	4075	5290	2855	4075	4075.00	1.19	0	0	4161	4117	4061	4017	3961	4090	3990	1070	1215	5000	2930	5	1	21400000	872	8.42	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.13	3900	20241118	4.49	4140	-1.57	20250107	3900	4.49	20250106	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254090	N	N	0	N	00	N
98	20250108	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	20	2	0.49	19715005	4877	91.60	4105	4105	4005	5270	2840	4055	4042.45	1.19	0	-77	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	872	8.42	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.13	3900	20241118	4.49	4140	-1.57	20250107	3900	4.49	20250106	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
99	20250108	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	20	2	0.49	19588730	4846	91.02	4105	4105	4005	5270	2840	4055	4042.25	1.19	0	-72	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	872	8.42	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.13	3900	20241118	4.49	4140	-1.57	20250107	3900	4.49	20250106	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
100	20250108	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-15	5	-0.37	13015020	3211	60.31	4105	4105	4030	5270	2840	4055	4053.26	1.19	0	-21	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.74	3900	20241118	3.59	4140	-2.42	20250107	3900	3.59	20250106	5750	-29.74	20240408	3900	3.59	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
101	20250108	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-5	5	-0.12	7569495	1863	34.99	4105	4105	4045	5270	2840	4055	4063.07	1.19	0	-21	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	867	8.37	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.57	3900	20241118	3.85	4140	-2.17	20250107	3900	3.85	20250106	5750	-29.57	20240408	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
102	20250108	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	10	2	0.25	4639850	1143	21.47	4105	4105	4045	5270	2840	4055	4059.36	1.19	0	7	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	870	8.40	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.30	3900	20241118	4.23	4140	-1.81	20250107	3900	4.23	20250106	5750	-29.30	20240408	3900	4.23	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
103	20250108	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	15	2	0.37	4045730	997	18.73	4105	4105	4045	5270	2840	4055	4057.90	1.19	0	29	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	871	8.41	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.22	3900	20241118	4.36	4140	-1.69	20250107	3900	4.36	20250106	5750	-29.22	20240408	3900	4.36	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
104	20250108	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-5	5	-0.12	2946105	727	13.66	4105	4105	4045	5270	2840	4055	4052.41	1.19	0	134	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	867	8.37	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.57	3900	20241118	3.85	4140	-2.17	20250107	3900	3.85	20250106	5750	-29.57	20240408	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
105	20250108	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	0	3	0.00	12265	3	0.06	4105	4105	4055	5270	2840	4055	4088.33	1.19	0	-2	4171	4112	4081	4022	3991	4100	4010	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4140	-2.05	20250107	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254166	N	N	0	N	00	N
106	20250107	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	0	3	0.00	21729140	5324	20.08	4055	4140	4050	5270	2840	4055	4081.86	1.19	0	-214	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4140	-2.05	20250107	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
107	20250107	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-5	5	-0.12	21311465	5221	19.69	4055	4140	4050	5270	2840	4055	4081.87	1.19	0	-214	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	867	8.37	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.57	3900	20241118	3.85	4140	-2.17	20250107	3900	3.85	20250106	5750	-29.57	20240408	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
108	20250107	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	30	2	0.74	19543985	4785	18.04	4055	4140	4050	5270	2840	4055	4084.43	1.19	0	-200	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	874	8.44	0.19	12	0.02	484.00	21323.00	5750	20240408	-28.96	3900	20241118	4.74	4140	-1.33	20250107	3900	4.74	20250106	5750	-28.96	20240408	3900	4.74	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
109	20250107	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	5	2	0.12	16878040	4128	15.57	4055	4140	4055	5270	2840	4055	4088.67	1.19	0	-200	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	869	8.39	0.19	12	0.02	484.00	21323.00	5750	20240408	-29.39	3900	20241118	4.10	4140	-1.93	20250107	3900	4.10	20250106	5750	-29.39	20240408	3900	4.10	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
110	20250107	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	35	2	0.86	15463205	3780	14.25	4055	4140	4055	5270	2840	4055	4090.79	1.19	0	-198	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	875	8.45	0.19	12	0.02	484.00	21323.00	5750	20240408	-28.87	3900	20241118	4.87	4140	-1.21	20250107	3900	4.87	20250106	5750	-28.87	20240408	3900	4.87	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
111	20250107	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	45	2	1.11	15434570	3773	14.23	4055	4140	4055	5270	2840	4055	4090.80	1.19	0	-194	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	877	8.47	0.19	12	0.02	484.00	21323.00	5750	20240408	-28.70	3900	20241118	5.13	4140	-0.97	20250107	3900	5.13	20250106	5750	-28.70	20240408	3900	5.13	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
112	20250107	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	75	2	1.85	13690435	3348	12.62	4055	4140	4055	5270	2840	4055	4089.14	1.19	0	-136	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	884	8.53	0.19	12	0.02	484.00	21323.00	5750	20240408	-28.17	3900	20241118	5.90	4140	-0.24	20250107	3900	5.90	20250106	5750	-28.17	20240408	3900	5.90	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
113	20250107	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	0	3	0.00	145980	36	0.14	4055	4055	4055	5270	2840	4055	4055.00	1.19	0	-2	4205	4130	4015	3940	3825	4167	3977	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4090	-0.86	20250106	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254380	N	N	0	N	00	N
114	20250106	160318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4055	0	3	0.00	105809825	26443	1271.91	4040	4090	3900	5270	2840	4055	4001.43	1.19	0	90	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.12	484.00	21323.00	5750	20240408	-29.48	3900	20250106	3.97	4090	-0.86	20250106	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
115	20250106	150320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4020	-35	5	-0.86	105551985	26379	1268.83	4040	4090	3900	5270	2840	4055	4001.36	1.19	0	90	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	860	8.31	0.19	12	0.12	484.00	21323.00	5750	20240408	-30.09	3900	20250106	3.08	4090	-1.71	20250106	3900	3.08	20250106	5750	-30.09	20240408	3900	3.08	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
116	20250106	140319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4055	0	3	0.00	102954670	25736	1237.90	4040	4090	3900	5270	2840	4055	4000.41	1.19	0	110	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.12	484.00	21323.00	5750	20240408	-29.48	3900	20250106	3.97	4090	-0.86	20250106	3900	3.97	20250106	5750	-29.48	20240408	3900	3.97	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
117	20250106	130318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4065	10	2	0.25	102914135	25726	1237.42	4040	4090	3900	5270	2840	4055	4000.39	1.19	0	113	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	870	8.40	0.19	12	0.12	484.00	21323.00	5750	20240408	-29.30	3900	20250106	4.23	4090	-0.61	20250106	3900	4.23	20250106	5750	-29.30	20240408	3900	4.23	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
118	20250106	120317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4025	-30	5	-0.74	14453915	3617	173.98	4040	4090	3900	5270	2840	4055	3996.11	1.19	0	25	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	861	8.32	0.19	12	0.02	484.00	21323.00	5750	20240408	-30.00	3900	20250106	3.21	4090	-1.59	20250106	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
119	20250106	110318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4030	-25	5	-0.62	11263020	2823	135.79	4040	4090	3900	5270	2840	4055	3989.73	1.19	0	22	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	862	8.33	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.91	3900	20250106	3.33	4090	-1.47	20250106	3900	3.33	20250106	5750	-29.91	20240408	3900	3.33	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
120	20250106	100317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4025	-30	5	-0.74	9032050	2269	109.14	4040	4090	3900	5270	2840	4055	3980.63	1.19	0	9	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	861	8.32	0.19	12	0.01	484.00	21323.00	5750	20240408	-30.00	3900	20250106	3.21	4090	-1.59	20250106	3900	3.21	20250106	5750	-30.00	20240408	3900	3.21	20250106	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
121	20250106	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	1.19	0	0	4118	4086	4053	4021	3988	4102	4037	1070	1215	5000	2910	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4085	-0.73	20250103	3995	1.50	20250102	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254290	N	N	0	N	00	N
122	20250103	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	50	2	1.25	8419590	2077	41.33	4045	4085	4020	5200	2805	4005	4053.73	1.19	0	-9	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4085	-0.73	20250103	3995	1.50	20250102	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
123	20250103	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	40	2	1.00	7074170	1745	34.72	4045	4085	4020	5200	2805	4005	4054.11	1.19	0	-8	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	866	8.36	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4085	-0.98	20250103	3995	1.25	20250102	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
124	20250103	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	50	2	1.25	6244215	1540	30.64	4045	4085	4020	5200	2805	4005	4054.85	1.19	0	-16	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4085	-0.73	20250103	3995	1.50	20250102	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
125	20250103	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	50	2	1.25	2229760	551	10.96	4045	4085	4020	5200	2805	4005	4047.13	1.19	0	-8	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.48	3900	20241118	3.97	4085	-0.73	20250103	3995	1.50	20250102	5750	-29.48	20240408	3900	3.97	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
126	20250103	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	35	2	0.87	2063205	510	10.15	4045	4085	4020	5200	2805	4005	4045.90	1.19	0	-6	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	865	8.35	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.74	3900	20241118	3.59	4085	-1.10	20250103	3995	1.13	20250102	5750	-29.74	20240408	3900	3.59	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
127	20250103	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	40	2	1.00	1459750	361	7.18	4045	4085	4020	5200	2805	4005	4044.17	1.19	0	-5	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4085	-0.98	20250103	3995	1.25	20250102	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
128	20250103	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	40	2	1.00	723305	179	3.56	4045	4085	4020	5200	2805	4005	4041.84	1.19	0	-1	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4085	-0.98	20250103	3995	1.25	20250102	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
129	20250103	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	40	2	1.00	28115	7	0.14	4045	4045	4045	5200	2805	4005	4045.00	1.19	0	0	4085	4045	4020	3980	3955	4037	3972	1070	1195	5000	2880	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	5750	20240408	-29.65	3900	20241118	3.72	4060	-0.37	20250102	3995	1.25	20250102	5750	-29.65	20240408	3900	3.72	20241118	0.00	N	021320	5000	1070 억		254299	N	N	0	N	00	N
130	20250102	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	20136530	5020	122.95	4005	4060	3995	5200	2805	4005	4011.39	1.19	0	315	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	4060	-1.35	20250102	3995	0.25	20250102	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
131	20250102	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	18718165	4666	114.28	4005	4060	3995	5200	2805	4005	4011.62	1.19	0	390	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	4060	-1.35	20250102	3995	0.25	20250102	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
132	20250102	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	5	2	0.12	15967455	3980	97.48	4005	4060	3995	5200	2805	4005	4011.93	1.19	0	288	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	858	8.29	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	4060	-1.23	20250102	3995	0.38	20250102	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
133	20250102	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	30	2	0.75	12974675	3235	79.23	4005	4060	3995	5200	2805	4005	4010.73	1.19	0	346	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	4060	-0.62	20250102	3995	1.00	20250102	5750	-29.83	20240408	3900	3.46	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
134	20250102	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	5	2	0.12	12825290	3198	78.32	4005	4060	3995	5200	2805	4005	4010.42	1.19	0	373	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	4060	-1.23	20250102	3995	0.38	20250102	5750	-30.26	20240408	3900	2.82	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
135	20250102	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	55	2	1.37	7472435	1865	45.68	4005	4060	3995	5200	2805	4005	4006.67	1.19	0	79	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	4060	0.00	20250102	3995	1.63	20250102	5750	-29.39	20240408	3900	4.10	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
136	20250102	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	308385	77	1.89	4005	4005	4005	5200	2805	4005	4005.00	1.19	0	-9	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	4005	0.00	20250102	4005	0.00	20250102	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
137	20250102	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	5200	2805	4005	0.00	1.19	0	0	4161	4082	4041	3962	3921	4062	3942	1070	1195	5000	2880	5	1	21400000	857	8.27	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	0	0.00	0	0	0.00	0	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N