KissMeData/011560/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	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	0	3	0.00	225461250	21163	40.96	10660	10770	10570	13850	7470	10660	10653.52	9.29	0	-4379	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1122	3.72	0.53	12	0.20	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	10850	-1.75	20250117	10010	6.49	20250102	14940	-28.65	20240529	8210	29.84	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
3	20250124	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10590	-70	5	-0.66	186152650	17465	33.81	10660	10770	10570	13850	7470	10660	10658.61	9.29	0	-3058	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1115	3.70	0.53	12	0.17	2863.00	20149.00	14940	20240529	-29.12	8140	20240118	30.10	10850	-2.40	20250117	10010	5.79	20250102	14940	-29.12	20240529	8210	28.99	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
4	20250124	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	-20	5	-0.19	168733730	15822	30.63	10660	10770	10570	13850	7470	10660	10664.50	9.29	0	-3337	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1120	3.72	0.53	12	0.15	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	10850	-1.94	20250117	10010	6.29	20250102	14940	-28.78	20240529	8210	29.60	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
5	20250124	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	-10	5	-0.09	155427000	14569	28.20	10660	10770	10570	13850	7470	10660	10668.34	9.29	0	-2168	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1121	3.72	0.53	12	0.14	2863.00	20149.00	14940	20240529	-28.71	8140	20240118	30.84	10850	-1.84	20250117	10010	6.39	20250102	14940	-28.71	20240529	8210	29.72	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
6	20250124	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	10	2	0.09	144021340	13498	26.13	10660	10770	10570	13850	7470	10660	10669.83	9.29	0	-1731	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1124	3.73	0.53	12	0.13	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	10850	-1.66	20250117	10010	6.59	20250102	14940	-28.58	20240529	8210	29.96	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
7	20250124	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	-30	5	-0.28	117328260	10988	21.27	10660	10770	10580	13850	7470	10660	10677.85	9.29	0	-866	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1119	3.71	0.53	12	0.10	2863.00	20149.00	14940	20240529	-28.85	8140	20240118	30.59	10850	-2.03	20250117	10010	6.19	20250102	14940	-28.85	20240529	8210	29.48	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
8	20250124	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	-30	5	-0.28	107063820	10024	19.40	10660	10770	10580	13850	7470	10660	10680.75	9.29	0	-379	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1119	3.71	0.53	12	0.10	2863.00	20149.00	14940	20240529	-28.85	8140	20240118	30.59	10850	-2.03	20250117	10010	6.19	20250102	14940	-28.85	20240529	8210	29.48	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
9	20250124	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	80	2	0.75	1236790	116	0.22	10660	10740	10650	13850	7470	10660	10661.98	9.29	0	-22	10973	10816	10583	10426	10193	10700	10310	53	3190	500	7880	10	1	10530000	1131	3.75	0.53	12	0.00	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	10850	-1.01	20250117	10010	7.29	20250102	14940	-28.11	20240529	8210	30.82	20240125	1.01	N	011560	500	52 억		978744	N	N	0	N	00	N
10	20250123	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	0	3	0.00	538795390	51070	403.08	10740	10740	10350	13850	7470	10660	10550.13	9.41	0	-12056	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1122	3.72	0.53	12	0.48	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	10850	-1.75	20250117	10010	6.49	20250102	14940	-28.65	20240529	8210	29.84	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
11	20250123	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-40	5	-0.38	498825430	47316	373.45	10740	10740	10350	13850	7470	10660	10542.43	9.41	0	-10805	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1118	3.71	0.53	12	0.45	2863.00	20149.00	14940	20240529	-28.92	8140	20240118	30.47	10850	-2.12	20250117	10010	6.09	20250102	14940	-28.92	20240529	8210	29.35	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
12	20250123	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-250	5	-2.35	190850600	18285	144.32	10740	10740	10350	13850	7470	10660	10437.55	9.41	0	-2702	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1096	3.64	0.52	12	0.17	2863.00	20149.00	14940	20240529	-30.32	8140	20240118	27.89	10850	-4.06	20250117	10010	4.00	20250102	14940	-30.32	20240529	8210	26.80	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
13	20250123	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-240	5	-2.25	146323110	13992	110.43	10740	10740	10380	13850	7470	10660	10457.63	9.41	0	-2315	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1097	3.64	0.52	12	0.13	2863.00	20149.00	14940	20240529	-30.25	8140	20240118	28.01	10850	-3.96	20250117	10010	4.10	20250102	14940	-30.25	20240529	8210	26.92	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
14	20250123	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	-220	5	-2.06	115966760	11077	87.43	10740	10740	10380	13850	7470	10660	10469.15	9.41	0	-2187	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1099	3.65	0.52	12	0.11	2863.00	20149.00	14940	20240529	-30.12	8140	20240118	28.26	10850	-3.78	20250117	10010	4.30	20250102	14940	-30.12	20240529	8210	27.16	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
15	20250123	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-180	5	-1.69	112476240	10743	84.79	10740	10740	10380	13850	7470	10660	10469.72	9.41	0	-2116	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1104	3.66	0.52	12	0.10	2863.00	20149.00	14940	20240529	-29.85	8140	20240118	28.75	10850	-3.41	20250117	10010	4.70	20250102	14940	-29.85	20240529	8210	27.65	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
16	20250123	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	-260	5	-2.44	103296260	9862	77.84	10740	10740	10380	13850	7470	10660	10474.17	9.41	0	-2194	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1095	3.63	0.52	12	0.09	2863.00	20149.00	14940	20240529	-30.39	8140	20240118	27.76	10850	-4.15	20250117	10010	3.90	20250102	14940	-30.39	20240529	8210	26.67	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
17	20250123	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-60	5	-0.56	1669850	157	1.24	10740	10740	10600	13850	7470	10660	10635.99	9.41	0	-9	10953	10806	10703	10556	10453	10755	10505	53	3190	500	7880	10	1	10530000	1116	3.70	0.53	12	0.00	2863.00	20149.00	14940	20240529	-29.05	8140	20240118	30.22	10850	-2.30	20250117	10010	5.89	20250102	14940	-29.05	20240529	8210	29.11	20240125	0.99	N	011560	500	52 억		990568	N	N	0	N	00	N
18	20250122	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-60	5	-0.56	135072790	12670	76.81	10720	10850	10600	13930	7510	10720	10660.84	9.43	0	-2176	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1122	3.72	0.53	12	0.12	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	10850	0.00	20250117	10010	6.49	20250102	14940	-28.65	20240529	8210	29.84	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
19	20250122	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	-70	5	-0.65	107303450	10063	61.01	10720	10850	10600	13930	7510	10720	10663.17	9.43	0	-1219	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1121	3.72	0.53	12	0.10	2863.00	20149.00	14940	20240529	-28.71	8140	20240118	30.84	10850	0.00	20250117	10010	6.39	20250102	14940	-28.71	20240529	8210	29.72	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
20	20250122	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-20	5	-0.19	91929090	8622	52.27	10720	10850	10600	13930	7510	10720	10662.15	9.43	0	-1240	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1127	3.74	0.53	12	0.08	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	10850	0.00	20250117	10010	6.89	20250102	14940	-28.38	20240529	8210	30.33	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
21	20250122	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	-70	5	-0.65	49663950	4646	28.17	10720	10850	10630	13930	7510	10720	10689.61	9.43	0	-2427	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1121	3.72	0.53	12	0.04	2863.00	20149.00	14940	20240529	-28.71	8140	20240118	30.84	10850	0.00	20250117	10010	6.39	20250102	14940	-28.71	20240529	8210	29.72	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
22	20250122	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-50	5	-0.47	42012030	3928	23.81	10720	10850	10660	13930	7510	10720	10695.53	9.43	0	-2208	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1124	3.73	0.53	12	0.04	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	10850	0.00	20250117	10010	6.59	20250102	14940	-28.58	20240529	8210	29.96	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
23	20250122	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	0	3	0.00	34872760	3259	19.76	10720	10850	10660	13930	7510	10720	10700.45	9.43	0	-2188	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1129	3.74	0.53	12	0.03	2863.00	20149.00	14940	20240529	-28.25	8140	20240118	31.70	10850	0.00	20250117	10010	7.09	20250102	14940	-28.25	20240529	8210	30.57	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
24	20250122	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	-10	5	-0.09	28695790	2681	16.25	10720	10850	10660	13930	7510	10720	10703.39	9.43	0	-1662	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1128	3.74	0.53	12	0.03	2863.00	20149.00	14940	20240529	-28.31	8140	20240118	31.57	10850	0.00	20250117	10010	6.99	20250102	14940	-28.31	20240529	8210	30.45	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
25	20250122	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	80	2	0.75	1745380	162	0.98	10720	10850	10720	13930	7510	10720	10773.95	9.43	0	-13	10873	10796	10653	10576	10433	10725	10505	53	3210	500	7930	10	1	10530000	1137	3.77	0.54	12	0.00	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	10850	0.00	20250117	10010	7.89	20250102	14940	-27.71	20240529	8210	31.55	20240125	0.96	N	011560	500	52 억		993131	N	N	0	N	00	N
26	20250121	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	30	2	0.28	175333590	16495	71.96	10730	10730	10510	13890	7490	10690	10629.50	9.43	0	209	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1129	3.74	0.53	12	0.16	2863.00	20149.00	14940	20240529	-28.25	8140	20240118	31.70	10850	-1.20	20250117	10010	7.09	20250102	14940	-28.25	20240529	8210	30.57	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
27	20250121	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	10	2	0.09	163181460	15361	67.01	10730	10730	10510	13890	7490	10690	10623.10	9.43	0	490	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1127	3.74	0.53	12	0.15	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	10850	-1.38	20250117	10010	6.89	20250102	14940	-28.38	20240529	8210	30.33	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
28	20250121	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-20	5	-0.19	143067470	13472	58.77	10730	10730	10510	13890	7490	10690	10619.62	9.43	0	-542	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1124	3.73	0.53	12	0.13	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	10850	-1.66	20250117	10010	6.59	20250102	14940	-28.58	20240529	8210	29.96	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
29	20250121	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10680	-10	5	-0.09	112370590	10591	46.20	10730	10730	10510	13890	7490	10690	10610.01	9.43	0	-2219	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1125	3.73	0.53	12	0.10	2863.00	20149.00	14940	20240529	-28.51	8140	20240118	31.20	10850	-1.57	20250117	10010	6.69	20250102	14940	-28.51	20240529	8210	30.09	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
30	20250121	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10560	-130	5	-1.22	84083070	7921	34.55	10730	10730	10510	13890	7490	10690	10615.21	9.43	0	-3866	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1112	3.69	0.52	12	0.08	2863.00	20149.00	14940	20240529	-29.32	8140	20240118	29.73	10850	-2.67	20250117	10010	5.49	20250102	14940	-29.32	20240529	8210	28.62	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
31	20250121	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-90	5	-0.84	53315720	5009	21.85	10730	10730	10600	13890	7490	10690	10643.98	9.43	0	-2437	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1116	3.70	0.53	12	0.05	2863.00	20149.00	14940	20240529	-29.05	8140	20240118	30.22	10850	-2.30	20250117	10010	5.89	20250102	14940	-29.05	20240529	8210	29.11	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
32	20250121	100245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10610	-80	5	-0.75	39721910	3728	16.26	10730	10730	10600	13890	7490	10690	10655.02	9.43	0	-1756	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1117	3.71	0.53	12	0.04	2863.00	20149.00	14940	20240529	-28.98	8140	20240118	30.34	10850	-2.21	20250117	10010	5.99	20250102	14940	-28.98	20240529	8210	29.23	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
33	20250121	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	10	2	0.09	3703650	346	1.51	10730	10730	10700	13890	7490	10690	10704.19	9.43	0	-39	10936	10812	10726	10602	10516	10770	10560	53	3200	500	7910	10	1	10530000	1127	3.74	0.53	12	0.00	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	10850	-1.38	20250117	10010	6.89	20250102	14940	-28.38	20240529	8210	30.33	20240125	0.91	N	011560	500	52 억		992922	N	N	0	N	00	N
34	20250120	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10690	-160	5	-1.47	245595000	22900	33.11	10850	10850	10640	14100	7600	10850	10724.67	9.54	0	-12403	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1126	3.73	0.53	12	0.22	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	10850	0.00	20250117	10010	6.79	20250102	14940	-28.45	20240529	8210	30.21	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
35	20250120	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-180	5	-1.66	231099380	21543	31.14	10850	10850	10640	14100	7600	10850	10727.35	9.54	0	-11611	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1124	3.73	0.53	12	0.20	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	10850	0.00	20250117	10010	6.59	20250102	14940	-28.58	20240529	8210	29.96	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
36	20250120	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-150	5	-1.38	199446470	18573	26.85	10850	10850	10640	14100	7600	10850	10738.52	9.54	0	-11227	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1127	3.74	0.53	12	0.18	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	10850	0.00	20250117	10010	6.89	20250102	14940	-28.38	20240529	8210	30.33	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
37	20250120	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	-90	5	-0.83	164867380	15342	22.18	10850	10850	10640	14100	7600	10850	10746.15	9.54	0	-8529	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1133	3.76	0.53	12	0.15	2863.00	20149.00	14940	20240529	-27.98	8140	20240118	32.19	10850	0.00	20250117	10010	7.49	20250102	14940	-27.98	20240529	8210	31.06	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
38	20250120	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10730	-120	5	-1.11	153173860	14253	20.61	10850	10850	10640	14100	7600	10850	10746.78	9.54	0	-8357	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1130	3.75	0.53	12	0.14	2863.00	20149.00	14940	20240529	-28.18	8140	20240118	31.82	10850	0.00	20250117	10010	7.19	20250102	14940	-28.18	20240529	8210	30.69	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
39	20250120	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	-60	5	-0.55	122513700	11398	16.48	10850	10850	10640	14100	7600	10850	10748.70	9.54	0	-7247	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1136	3.77	0.54	12	0.11	2863.00	20149.00	14940	20240529	-27.78	8140	20240118	32.56	10850	0.00	20250117	10010	7.79	20250102	14940	-27.78	20240529	8210	31.43	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
40	20250120	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	-50	5	-0.46	91172070	8487	12.27	10850	10850	10640	14100	7600	10850	10742.56	9.54	0	-5574	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1137	3.77	0.54	12	0.08	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	10850	0.00	20250117	10010	7.89	20250102	14940	-27.71	20240529	8210	31.55	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
41	20250120	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	0	3	0.00	5169930	477	0.69	10850	10850	10790	14100	7600	10850	10838.43	9.54	0	-440	11150	11000	10700	10550	10250	11075	10625	53	3250	500	8020	10	1	10530000	1143	3.79	0.54	12	0.00	2863.00	20149.00	14940	20240529	-27.38	8140	20240118	33.29	10850	0.00	20250117	10010	8.39	20250102	14940	-27.38	20240529	8210	32.16	20240125	0.86	N	011560	500	52 억		1005031	N	N	0	N	00	N
42	20250117	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	380	2	3.63	737944140	69083	276.09	10470	10850	10400	13610	7330	10470	10677.78	9.43	0	12848	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1143	3.79	0.54	12	0.66	2863.00	20149.00	14940	20240529	-27.38	8140	20240118	33.29	10850	0.00	20250117	10010	8.39	20250102	14940	-27.38	20240529	8140	33.29	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
43	20250117	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10820	350	2	3.34	671512090	62955	251.60	10470	10850	10400	13610	7330	10470	10666.54	9.43	0	13416	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1139	3.78	0.54	12	0.60	2863.00	20149.00	14940	20240529	-27.58	8140	20240118	32.92	10850	-0.28	20250117	10010	8.09	20250102	14940	-27.58	20240529	8140	32.92	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
44	20250117	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	170	2	1.62	455547310	42938	171.60	10470	10720	10400	13610	7330	10470	10609.42	9.43	0	13187	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1120	3.72	0.53	12	0.41	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	10720	-0.75	20250117	10010	6.29	20250102	14940	-28.78	20240529	8140	30.71	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
45	20250117	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	170	2	1.62	450105630	42426	169.55	10470	10720	10400	13610	7330	10470	10609.19	9.43	0	13326	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1120	3.72	0.53	12	0.40	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	10720	-0.75	20250117	10010	6.29	20250102	14940	-28.78	20240529	8140	30.71	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
46	20250117	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	160	2	1.53	294385700	27794	111.08	10470	10720	10400	13610	7330	10470	10591.70	9.43	0	10535	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1119	3.71	0.53	12	0.26	2863.00	20149.00	14940	20240529	-28.85	8140	20240118	30.59	10720	-0.84	20250117	10010	6.19	20250102	14940	-28.85	20240529	8140	30.59	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
47	20250117	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	180	2	1.72	261034030	24654	98.53	10470	10720	10400	13610	7330	10470	10587.90	9.43	0	10318	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1121	3.72	0.53	12	0.23	2863.00	20149.00	14940	20240529	-28.71	8140	20240118	30.84	10720	-0.65	20250117	10010	6.39	20250102	14940	-28.71	20240529	8140	30.84	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
48	20250117	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	150	2	1.43	143528830	13627	54.46	10470	10630	10400	13610	7330	10470	10532.68	9.43	0	9022	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1118	3.71	0.53	12	0.13	2863.00	20149.00	14940	20240529	-28.92	8140	20240118	30.47	10630	-0.09	20250117	10010	6.09	20250102	14940	-28.92	20240529	8140	30.47	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
49	20250117	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	0	3	0.00	2429030	232	0.93	10470	10470	10460	13610	7330	10470	10469.96	9.43	0	-35	10663	10566	10463	10366	10263	10515	10315	53	3140	500	7740	10	1	10530000	1102	3.66	0.52	12	0.00	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	10620	-1.41	20250107	10010	4.60	20250102	14940	-29.92	20240529	8140	28.62	20240118	0.83	N	011560	500	52 억		992477	N	N	0	N	00	N
50	20250116	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-20	5	-0.19	261842110	25022	98.73	10490	10560	10360	13630	7350	10490	10464.48	9.45	0	-2727	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1102	3.66	0.52	12	0.24	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	10620	-1.41	20250107	10010	4.60	20250102	14940	-29.92	20240529	8140	28.62	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
51	20250116	150244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	-50	5	-0.48	240284390	22959	90.59	10490	10560	10360	13630	7350	10490	10465.80	9.45	0	-1837	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1099	3.65	0.52	12	0.22	2863.00	20149.00	14940	20240529	-30.12	8140	20240118	28.26	10620	-1.69	20250107	10010	4.30	20250102	14940	-30.12	20240529	8140	28.26	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
52	20250116	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-60	5	-0.57	219522700	20967	82.73	10490	10560	10360	13630	7350	10490	10469.91	9.45	0	-1144	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1098	3.64	0.52	12	0.20	2863.00	20149.00	14940	20240529	-30.19	8140	20240118	28.13	10620	-1.79	20250107	10010	4.20	20250102	14940	-30.19	20240529	8140	28.13	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
53	20250116	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	-50	5	-0.48	209115160	19969	78.79	10490	10560	10360	13630	7350	10490	10471.99	9.45	0	-1322	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1099	3.65	0.52	12	0.19	2863.00	20149.00	14940	20240529	-30.12	8140	20240118	28.26	10620	-1.69	20250107	10010	4.30	20250102	14940	-30.12	20240529	8140	28.26	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
54	20250116	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	10	2	0.10	189953290	18134	71.55	10490	10560	10360	13630	7350	10490	10474.98	9.45	0	-1779	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1106	3.67	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.72	8140	20240118	28.99	10620	-1.13	20250107	10010	4.90	20250102	14940	-29.72	20240529	8140	28.99	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
55	20250116	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-40	5	-0.38	155605760	14847	58.58	10490	10560	10360	13630	7350	10490	10480.62	9.45	0	-4296	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1100	3.65	0.52	12	0.14	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
56	20250116	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-40	5	-0.38	114023150	10857	42.84	10490	10560	10450	13630	7350	10490	10502.27	9.45	0	-3503	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1100	3.65	0.52	12	0.10	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
57	20250116	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	-30	5	-0.29	10189170	972	3.84	10490	10500	10450	13630	7350	10490	10482.69	9.45	0	456	10636	10562	10426	10352	10216	10600	10390	53	3140	500	7760	10	1	10530000	1101	3.65	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.99	8140	20240118	28.50	10620	-1.51	20250107	10010	4.50	20250102	14940	-29.99	20240529	8140	28.50	20240118	0.85	N	011560	500	52 억		995204	N	N	0	N	00	N
58	20250115	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	80	2	0.77	262884320	25334	141.29	10410	10500	10290	13530	7290	10410	10376.74	9.43	0	1818	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1105	3.66	0.52	12	0.24	2863.00	20149.00	14940	20240529	-29.79	8140	20240118	28.87	10620	-1.22	20250107	10010	4.80	20250102	14940	-29.79	20240529	8140	28.87	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
59	20250115	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	0	3	0.00	193363570	18667	104.10	10410	10500	10290	13530	7290	10410	10358.58	9.43	0	-327	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1096	3.64	0.52	12	0.18	2863.00	20149.00	14940	20240529	-30.32	8140	20240118	27.89	10620	-1.98	20250107	10010	4.00	20250102	14940	-30.32	20240529	8140	27.89	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
60	20250115	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	-30	5	-0.29	138163980	13352	74.46	10410	10500	10290	13530	7290	10410	10347.81	9.43	0	-991	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1093	3.63	0.52	12	0.13	2863.00	20149.00	14940	20240529	-30.52	8140	20240118	27.52	10620	-2.26	20250107	10010	3.70	20250102	14940	-30.52	20240529	8140	27.52	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
61	20250115	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-80	5	-0.77	90805800	8775	48.94	10410	10500	10290	13530	7290	10410	10348.24	9.43	0	-1000	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1088	3.61	0.51	12	0.08	2863.00	20149.00	14940	20240529	-30.86	8140	20240118	26.90	10620	-2.73	20250107	10010	3.20	20250102	14940	-30.86	20240529	8140	26.90	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
62	20250115	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-20	5	-0.19	90722930	8767	48.89	10410	10500	10290	13530	7290	10410	10348.23	9.43	0	-1000	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1094	3.63	0.52	12	0.08	2863.00	20149.00	14940	20240529	-30.46	8140	20240118	27.64	10620	-2.17	20250107	10010	3.80	20250102	14940	-30.46	20240529	8140	27.64	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
63	20250115	110256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-100	5	-0.96	77451980	7480	41.72	10410	10500	10290	13530	7290	10410	10354.54	9.43	0	-839	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1086	3.60	0.51	12	0.07	2863.00	20149.00	14940	20240529	-30.99	8140	20240118	26.66	10620	-2.92	20250107	10010	3.00	20250102	14940	-30.99	20240529	8140	26.66	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
64	20250115	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-20	5	-0.19	47977040	4623	25.78	10410	10500	10290	13530	7290	10410	10377.90	9.43	0	-871	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1094	3.63	0.52	12	0.04	2863.00	20149.00	14940	20240529	-30.46	8140	20240118	27.64	10620	-2.17	20250107	10010	3.80	20250102	14940	-30.46	20240529	8140	27.64	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
65	20250115	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	60	2	0.58	259870	25	0.14	10410	10470	10330	13530	7290	10410	10394.80	9.43	0	-10	10610	10510	10380	10280	10150	10560	10330	53	3120	500	7700	10	1	10530000	1102	3.66	0.52	12	0.00	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	10620	-1.41	20250107	10010	4.60	20250102	14940	-29.92	20240529	8140	28.62	20240118	0.80	N	011560	500	52 억		993386	N	N	0	N	00	N
66	20250114	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	120	2	1.17	185397710	17930	98.92	10370	10480	10250	13370	7210	10290	10340.08	9.43	0	583	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1096	3.64	0.52	12	0.17	2863.00	20149.00	14940	20240529	-30.32	8140	20240118	27.89	10620	-1.98	20250107	10010	4.00	20250102	14940	-30.32	20240529	8140	27.89	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
67	20250114	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	100	2	0.97	167238380	16182	89.28	10370	10480	10250	13370	7210	10290	10334.84	9.43	0	1219	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1094	3.63	0.52	12	0.15	2863.00	20149.00	14940	20240529	-30.46	8140	20240118	27.64	10620	-2.17	20250107	10010	3.80	20250102	14940	-30.46	20240529	8140	27.64	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
68	20250114	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	110	2	1.07	164461430	15914	87.80	10370	10480	10250	13370	7210	10290	10334.39	9.43	0	1229	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1095	3.63	0.52	12	0.15	2863.00	20149.00	14940	20240529	-30.39	8140	20240118	27.76	10620	-2.07	20250107	10010	3.90	20250102	14940	-30.39	20240529	8140	27.76	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
69	20250114	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	110	2	1.07	145534010	14092	77.75	10370	10480	10250	13370	7210	10290	10327.42	9.43	0	874	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1095	3.63	0.52	12	0.13	2863.00	20149.00	14940	20240529	-30.39	8140	20240118	27.76	10620	-2.07	20250107	10010	3.90	20250102	14940	-30.39	20240529	8140	27.76	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
70	20250114	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	20	2	0.19	81640940	7921	43.70	10370	10480	10250	13370	7210	10290	10306.90	9.43	0	-2015	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1086	3.60	0.51	12	0.08	2863.00	20149.00	14940	20240529	-30.99	8140	20240118	26.66	10620	-2.92	20250107	10010	3.00	20250102	14940	-30.99	20240529	8140	26.66	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
71	20250114	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	50	2	0.49	80154890	7777	42.91	10370	10480	10250	13370	7210	10290	10306.66	9.43	0	-2012	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1089	3.61	0.51	12	0.07	2863.00	20149.00	14940	20240529	-30.79	8140	20240118	27.03	10620	-2.64	20250107	10010	3.30	20250102	14940	-30.79	20240529	8140	27.03	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
72	20250114	100254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	60	2	0.58	45629870	4426	24.42	10370	10480	10250	13370	7210	10290	10309.51	9.43	0	-554	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1090	3.62	0.51	12	0.04	2863.00	20149.00	14940	20240529	-30.72	8140	20240118	27.15	10620	-2.54	20250107	10010	3.40	20250102	14940	-30.72	20240529	8140	27.15	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
73	20250114	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	50	2	0.49	2586780	250	1.38	10370	10370	10250	13370	7210	10290	10347.12	9.43	0	-100	10603	10446	10313	10156	10023	10380	10090	53	3080	500	7610	10	1	10530000	1089	3.61	0.51	12	0.00	2863.00	20149.00	14940	20240529	-30.79	8140	20240118	27.03	10620	-2.64	20250107	10010	3.30	20250102	14940	-30.79	20240529	8140	27.03	20240118	0.79	N	011560	500	52 억		992803	N	N	0	N	00	N
74	20250113	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-140	5	-1.34	185832560	18125	157.13	10330	10470	10180	13550	7310	10430	10244.13	9.48	0	-5112	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1084	3.59	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.12	8140	20240118	26.41	10620	-3.11	20250107	10010	2.80	20250102	14940	-31.12	20240529	8140	26.41	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
75	20250113	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-220	5	-2.11	161814810	15779	136.79	10330	10470	10180	13550	7310	10430	10245.16	9.48	0	-3847	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1075	3.57	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	10620	-3.86	20250107	10010	2.00	20250102	14940	-31.66	20240529	8140	25.43	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
76	20250113	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-230	5	-2.21	148737430	14498	125.69	10330	10470	10180	13550	7310	10430	10248.58	9.48	0	-3511	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1074	3.56	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	10620	-3.95	20250107	10010	1.90	20250102	14940	-31.73	20240529	8140	25.31	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
77	20250113	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	-190	5	-1.82	94547760	9190	79.67	10330	10470	10200	13550	7310	10430	10273.73	9.48	0	-1206	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1078	3.58	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.46	8140	20240118	25.80	10620	-3.58	20250107	10010	2.30	20250102	14940	-31.46	20240529	8140	25.80	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
78	20250113	120249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-100	5	-0.96	75214260	7301	63.29	10330	10470	10200	13550	7310	10430	10285.12	9.48	0	-1416	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1088	3.61	0.51	12	0.07	2863.00	20149.00	14940	20240529	-30.86	8140	20240118	26.90	10620	-2.73	20250107	10010	3.20	20250102	14940	-30.86	20240529	8140	26.90	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
79	20250113	110249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	-170	5	-1.63	54068980	5234	45.37	10330	10470	10260	13550	7310	10430	10311.12	9.48	0	-1635	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1080	3.58	0.51	12	0.05	2863.00	20149.00	14940	20240529	-31.33	8140	20240118	26.04	10620	-3.39	20250107	10010	2.50	20250102	14940	-31.33	20240529	8140	26.04	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
80	20250113	100249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-110	5	-1.05	24383890	2347	20.35	10330	10470	10300	13550	7310	10430	10366.50	9.48	0	-342	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1087	3.60	0.51	12	0.02	2863.00	20149.00	14940	20240529	-30.92	8140	20240118	26.78	10620	-2.82	20250107	10010	3.10	20250102	14940	-30.92	20240529	8140	26.78	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
81	20250113	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	0	3	0.00	9764930	937	8.12	10330	10430	10330	13550	7310	10430	10342.31	9.48	0	19	10690	10560	10420	10290	10150	10625	10355	53	3120	500	7710	10	1	10530000	1098	3.64	0.52	12	0.01	2863.00	20149.00	14940	20240529	-30.19	8140	20240118	28.13	10620	-1.79	20250107	10010	4.20	20250102	14940	-30.19	20240529	8140	28.13	20240118	0.79	N	011560	500	52 억		997915	N	N	0	N	00	N
82	20250110	160248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-30	5	-0.29	119609300	11535	72.52	10410	10550	10280	13590	7330	10460	10369.18	9.53	0	-5317	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1098	3.64	0.52	12	0.11	2863.00	20149.00	14940	20240529	-30.19	8140	20240118	28.13	10620	-1.79	20250107	10010	4.20	20250102	14940	-30.19	20240529	8140	28.13	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
83	20250110	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-90	5	-0.86	102141130	9852	61.93	10410	10550	10280	13590	7330	10460	10367.55	9.53	0	-3923	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1092	3.62	0.51	12	0.09	2863.00	20149.00	14940	20240529	-30.59	8140	20240118	27.40	10620	-2.35	20250107	10010	3.60	20250102	14940	-30.59	20240529	8140	27.40	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
84	20250110	140248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-150	5	-1.43	86810140	8375	52.65	10410	10550	10280	13590	7330	10460	10365.39	9.53	0	-3440	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1086	3.60	0.51	12	0.08	2863.00	20149.00	14940	20240529	-30.99	8140	20240118	26.66	10620	-2.92	20250107	10010	3.00	20250102	14940	-30.99	20240529	8140	26.66	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
85	20250110	130249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-110	5	-1.05	55023330	5294	33.28	10410	10550	10310	13590	7330	10460	10393.53	9.53	0	-2836	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1090	3.62	0.51	12	0.05	2863.00	20149.00	14940	20240529	-30.72	8140	20240118	27.15	10620	-2.54	20250107	10010	3.40	20250102	14940	-30.72	20240529	8140	27.15	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
86	20250110	120248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-30	5	-0.29	44494010	4280	26.91	10410	10550	10310	13590	7330	10460	10395.80	9.53	0	-2434	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1098	3.64	0.52	12	0.04	2863.00	20149.00	14940	20240529	-30.19	8140	20240118	28.13	10620	-1.79	20250107	10010	4.20	20250102	14940	-30.19	20240529	8140	28.13	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
87	20250110	110247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-40	5	-0.38	41521840	3994	25.11	10410	10550	10310	13590	7330	10460	10396.05	9.53	0	-2179	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1097	3.64	0.52	12	0.04	2863.00	20149.00	14940	20240529	-30.25	8140	20240118	28.01	10620	-1.88	20250107	10010	4.10	20250102	14940	-30.25	20240529	8140	28.01	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
88	20250110	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-140	5	-1.34	33274520	3200	20.12	10410	10550	10310	13590	7330	10460	10398.29	9.53	0	-1750	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1087	3.60	0.51	12	0.03	2863.00	20149.00	14940	20240529	-30.92	8140	20240118	26.78	10620	-2.82	20250107	10010	3.10	20250102	14940	-30.92	20240529	8140	26.78	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
89	20250110	090248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	0	3	0.00	968690	93	0.58	10410	10460	10410	13590	7330	10460	10416.02	9.53	0	-19	10720	10590	10440	10310	10160	10655	10375	53	3130	500	7740	10	1	10530000	1101	3.65	0.52	12	0.00	2863.00	20149.00	14940	20240529	-29.99	8140	20240118	28.50	10620	-1.51	20250107	10010	4.50	20250102	14940	-29.99	20240529	8140	28.50	20240118	0.79	N	011560	500	52 억		1003135	N	N	0	N	00	N
90	20250109	160247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	-10	5	-0.10	164924450	15891	72.11	10390	10570	10290	13610	7330	10470	10378.48	9.55	0	-2961	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1101	3.65	0.52	12	0.15	2863.00	20149.00	14940	20240529	-29.99	8140	20240118	28.50	10620	-1.51	20250107	10010	4.50	20250102	14940	-29.99	20240529	8140	28.50	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
91	20250109	150248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	-10	5	-0.10	148259790	14297	64.88	10390	10570	10290	13610	7330	10470	10369.99	9.55	0	-2392	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1101	3.65	0.52	12	0.14	2863.00	20149.00	14940	20240529	-29.99	8140	20240118	28.50	10620	-1.51	20250107	10010	4.50	20250102	14940	-29.99	20240529	8140	28.50	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
92	20250109	140248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-110	5	-1.05	79043420	7644	34.69	10390	10490	10290	13610	7330	10470	10340.58	9.55	0	-1949	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1091	3.62	0.51	12	0.07	2863.00	20149.00	14940	20240529	-30.66	8140	20240118	27.27	10620	-2.45	20250107	10010	3.50	20250102	14940	-30.66	20240529	8140	27.27	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
93	20250109	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-130	5	-1.24	59336180	5741	26.05	10390	10490	10290	13610	7330	10470	10335.51	9.55	0	-1724	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1089	3.61	0.51	12	0.05	2863.00	20149.00	14940	20240529	-30.79	8140	20240118	27.03	10620	-2.64	20250107	10010	3.30	20250102	14940	-30.79	20240529	8140	27.03	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
94	20250109	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-120	5	-1.15	57443420	5558	25.22	10390	10490	10290	13610	7330	10470	10335.27	9.55	0	-1631	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1090	3.62	0.51	12	0.05	2863.00	20149.00	14940	20240529	-30.72	8140	20240118	27.15	10620	-2.54	20250107	10010	3.40	20250102	14940	-30.72	20240529	8140	27.15	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
95	20250109	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-120	5	-1.15	50759910	4912	22.29	10390	10490	10290	13610	7330	10470	10333.86	9.55	0	-1343	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1090	3.62	0.51	12	0.05	2863.00	20149.00	14940	20240529	-30.72	8140	20240118	27.15	10620	-2.54	20250107	10010	3.40	20250102	14940	-30.72	20240529	8140	27.15	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
96	20250109	100247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	-90	5	-0.86	30190090	2918	13.24	10390	10490	10300	13610	7330	10470	10346.16	9.55	0	-2033	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1093	3.63	0.52	12	0.03	2863.00	20149.00	14940	20240529	-30.52	8140	20240118	27.52	10620	-2.26	20250107	10010	3.70	20250102	14940	-30.52	20240529	8140	27.52	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
97	20250109	090249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-20	5	-0.19	613720	59	0.27	10390	10450	10390	13610	7330	10470	10402.03	9.55	0	-8	10723	10596	10443	10316	10163	10520	10240	53	3140	500	7740	10	1	10530000	1100	3.65	0.52	12	0.00	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.79	N	011560	500	52 억		1006096	N	N	0	N	00	N
98	20250108	160245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-30	5	-0.29	228445990	22025	119.72	10570	10570	10290	13650	7350	10500	10370.04	9.63	0	-8403	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1102	3.66	0.52	12	0.21	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	10620	-1.41	20250107	10010	4.60	20250102	14940	-29.92	20240529	8140	28.62	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
99	20250108	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-50	5	-0.48	215503940	20787	112.99	10570	10570	10290	13650	7350	10500	10364.95	9.63	0	-7894	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1100	3.65	0.52	12	0.20	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
100	20250108	140248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-160	5	-1.52	188688280	18212	98.99	10570	10570	10290	13650	7350	10500	10357.90	9.63	0	-7718	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1089	3.61	0.51	12	0.17	2863.00	20149.00	14940	20240529	-30.79	8140	20240118	27.03	10620	-2.64	20250107	10010	3.30	20250102	14940	-30.79	20240529	8140	27.03	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
101	20250108	130249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-190	5	-1.81	153612470	14813	80.52	10570	10570	10300	13650	7350	10500	10366.94	9.63	0	-6989	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1086	3.60	0.51	12	0.14	2863.00	20149.00	14940	20240529	-30.99	8140	20240118	26.66	10620	-2.92	20250107	10010	3.00	20250102	14940	-30.99	20240529	8140	26.66	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
102	20250108	120245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-190	5	-1.81	115123250	11079	60.22	10570	10570	10300	13650	7350	10500	10387.54	9.63	0	-5946	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1086	3.60	0.51	12	0.11	2863.00	20149.00	14940	20240529	-30.99	8140	20240118	26.66	10620	-2.92	20250107	10010	3.00	20250102	14940	-30.99	20240529	8140	26.66	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
103	20250108	110246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-150	5	-1.43	78708240	7561	41.10	10570	10570	10340	13650	7350	10500	10405.35	9.63	0	-2908	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1090	3.62	0.51	12	0.07	2863.00	20149.00	14940	20240529	-30.72	8140	20240118	27.15	10620	-2.54	20250107	10010	3.40	20250102	14940	-30.72	20240529	8140	27.15	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
104	20250108	100246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-140	5	-1.33	67252010	6455	35.09	10570	10570	10360	13650	7350	10500	10413.88	9.63	0	-3177	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1091	3.62	0.51	12	0.06	2863.00	20149.00	14940	20240529	-30.66	8140	20240118	27.27	10620	-2.45	20250107	10010	3.50	20250102	14940	-30.66	20240529	8140	27.27	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
105	20250108	090248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10520	20	2	0.19	8986630	858	4.66	10570	10570	10410	13650	7350	10500	10455.70	9.63	0	-184	10753	10626	10493	10366	10233	10690	10430	53	3150	500	7770	10	1	10530000	1108	3.67	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.59	8140	20240118	29.24	10620	-0.94	20250107	10010	5.09	20250102	14940	-29.59	20240529	8140	29.24	20240118	0.74	N	011560	500	52 억		1014462	N	N	0	N	00	N
106	20250107	160244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	80	2	0.77	191794590	18397	43.23	10420	10620	10360	13540	7300	10420	10425.32	9.59	0	-5678	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1106	3.67	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.72	8140	20240118	28.99	10620	-1.13	20250107	10010	4.90	20250102	14940	-29.72	20240529	8140	28.99	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
107	20250107	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-50	5	-0.48	145268180	13938	32.75	10420	10620	10360	13540	7300	10420	10422.46	9.59	0	-4151	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1092	3.62	0.51	12	0.13	2863.00	20149.00	14940	20240529	-30.59	8140	20240118	27.40	10620	-2.35	20250107	10010	3.60	20250102	14940	-30.59	20240529	8140	27.40	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
108	20250107	140245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	-20	5	-0.19	129855420	12452	29.26	10420	10620	10380	13540	7300	10420	10428.48	9.59	0	-3958	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1095	3.63	0.52	12	0.12	2863.00	20149.00	14940	20240529	-30.39	8140	20240118	27.76	10620	-2.07	20250107	10010	3.90	20250102	14940	-30.39	20240529	8140	27.76	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
109	20250107	130245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	20	2	0.19	112363280	10769	25.31	10420	10620	10390	13540	7300	10420	10433.96	9.59	0	-3920	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1099	3.65	0.52	12	0.10	2863.00	20149.00	14940	20240529	-30.12	8140	20240118	28.26	10620	-1.69	20250107	10010	4.30	20250102	14940	-30.12	20240529	8140	28.26	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
110	20250107	120246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	30	2	0.29	81480620	7800	18.33	10420	10620	10410	13540	7300	10420	10446.23	9.59	0	-3639	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1100	3.65	0.52	12	0.07	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
111	20250107	110243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	0	3	0.00	69160850	6620	15.56	10420	10620	10410	13540	7300	10420	10447.26	9.59	0	-2796	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1097	3.64	0.52	12	0.06	2863.00	20149.00	14940	20240529	-30.25	8140	20240118	28.01	10620	-1.88	20250107	10010	4.10	20250102	14940	-30.25	20240529	8140	28.01	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
112	20250107	100246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	30	2	0.29	48412900	4628	10.88	10420	10620	10410	13540	7300	10420	10460.87	9.59	0	-2884	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1100	3.65	0.52	12	0.04	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	10620	-1.60	20250107	10010	4.40	20250102	14940	-30.05	20240529	8140	28.38	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
113	20250107	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	200	2	1.92	9069690	862	2.03	10420	10620	10420	13540	7300	10420	10521.68	9.59	0	-606	10820	10620	10360	10160	9900	10720	10260	53	3120	500	7710	10	1	10530000	1118	3.71	0.53	12	0.01	2863.00	20149.00	14940	20240529	-28.92	8140	20240118	30.47	10620	0.00	20250107	10010	6.09	20250102	14940	-28.92	20240529	8140	30.47	20240118	0.73	N	011560	500	52 억		1010064	N	N	0	N	00	N
114	20250106	160242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	270	2	2.66	440541230	42530	86.51	10150	10560	10100	13190	7110	10150	10358.32	9.62	0	-3014	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1097	3.64	0.52	12	0.40	2863.00	20149.00	14940	20240529	-30.25	8140	20240118	28.01	10610	-1.79	20250103	10010	4.10	20250102	14940	-30.25	20240529	8140	28.01	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
115	20250106	150243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	350	2	3.45	331547690	32071	65.23	10150	10560	10100	13190	7110	10150	10337.93	9.62	0	-5290	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1106	3.67	0.52	12	0.30	2863.00	20149.00	14940	20240529	-29.72	8140	20240118	28.99	10610	-1.04	20250103	10010	4.90	20250102	14940	-29.72	20240529	8140	28.99	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
116	20250106	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	250	2	2.46	186199150	18209	37.04	10150	10400	10100	13190	7110	10150	10225.67	9.62	0	-2218	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1095	3.63	0.52	12	0.17	2863.00	20149.00	14940	20240529	-30.39	8140	20240118	27.76	10610	-1.98	20250103	10010	3.90	20250102	14940	-30.39	20240529	8140	27.76	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
117	20250106	130241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	130	2	1.28	139675030	13699	27.86	10150	10290	10100	13190	7110	10150	10196.00	9.62	0	-1992	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1082	3.59	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.19	8140	20240118	26.29	10610	-3.11	20250103	10010	2.70	20250102	14940	-31.19	20240529	8140	26.29	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
118	20250106	120241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	100	2	0.99	93287120	9173	18.66	10150	10290	10100	13190	7110	10150	10169.75	9.62	0	-1594	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1079	3.58	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	10610	-3.39	20250103	10010	2.40	20250102	14940	-31.39	20240529	8140	25.92	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
119	20250106	110242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	10	2	0.10	67302820	6619	13.46	10150	10290	10100	13190	7110	10150	10168.13	9.62	0	-1429	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1070	3.55	0.50	12	0.06	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	10610	-4.24	20250103	10010	1.50	20250102	14940	-31.99	20240529	8140	24.82	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
120	20250106	100241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	50	2	0.49	27600020	2719	5.53	10150	10290	10100	13190	7110	10150	10150.80	9.62	0	-719	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1074	3.56	0.51	12	0.03	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	10610	-3.86	20250103	10010	1.90	20250102	14940	-31.73	20240529	8140	25.31	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
121	20250106	090239	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	100	2	0.99	2084530	205	0.42	10150	10290	10150	13190	7110	10150	10168.44	9.62	0	-189	10776	10462	10296	9982	9816	10380	9900	53	3040	500	7510	10	1	10530000	1079	3.58	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	10610	-3.39	20250103	10010	2.40	20250102	14940	-31.39	20240529	8140	25.92	20240118	0.73	N	011560	500	52 억		1013181	N	N	0	N	00	N
122	20250103	160241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	-10	5	-0.10	501365150	49163	180.59	10160	10610	10130	13200	7120	10160	10198.02	9.69	0	-7500	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1069	3.55	0.50	12	0.47	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	10610	-4.34	20250103	10010	1.40	20250102	14940	-32.06	20240529	8140	24.69	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
123	20250103	150241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	10	2	0.10	474006310	46470	170.70	10160	10610	10130	13200	7120	10160	10200.26	9.69	0	-6741	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1071	3.55	0.50	12	0.44	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	10610	-4.15	20250103	10010	1.60	20250102	14940	-31.93	20240529	8140	24.94	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
124	20250103	140241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	-10	5	-0.10	455266730	44625	163.92	10160	10610	10130	13200	7120	10160	10202.06	9.69	0	-7439	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1069	3.55	0.50	12	0.42	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	10610	-4.34	20250103	10010	1.40	20250102	14940	-32.06	20240529	8140	24.69	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
125	20250103	130240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	0	3	0.00	407931050	39965	146.81	10160	10610	10130	13200	7120	10160	10207.21	9.69	0	-6125	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1070	3.55	0.50	12	0.38	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	10610	-4.24	20250103	10010	1.50	20250102	14940	-31.99	20240529	8140	24.82	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
126	20250103	120240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	-10	5	-0.10	353334540	34590	127.06	10160	10610	10130	13200	7120	10160	10214.93	9.69	0	-4343	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1069	3.55	0.50	12	0.33	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	10610	-4.34	20250103	10010	1.40	20250102	14940	-32.06	20240529	8140	24.69	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
127	20250103	110241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	70	2	0.69	320896680	31396	115.33	10160	10610	10130	13200	7120	10160	10220.94	9.69	0	-4729	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1077	3.57	0.51	12	0.30	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	10610	-3.58	20250103	10010	2.20	20250102	14940	-31.53	20240529	8140	25.68	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
128	20250103	100240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	80	2	0.79	227626440	22247	81.72	10160	10610	10130	13200	7120	10160	10231.78	9.69	0	-519	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1078	3.58	0.51	12	0.21	2863.00	20149.00	14940	20240529	-31.46	8140	20240118	25.80	10610	-3.49	20250103	10010	2.30	20250102	14940	-31.46	20240529	8140	25.80	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
129	20250103	090240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-20	5	-0.20	1867410	184	0.68	10160	10160	10140	13200	7120	10160	10148.97	9.69	0	-114	10286	10222	10116	10052	9946	10255	10085	53	3040	500	7510	10	1	10530000	1068	3.54	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	10180	-0.39	20250102	10010	1.30	20250102	14940	-32.13	20240529	8140	24.57	20240118	0.70	N	011560	500	52 억		1020681	N	N	0	N	00	N
130	20250102	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	60	2	0.59	274661330	27219	94.93	10050	10180	10010	13130	7070	10100	10090.64	9.72	0	-3070	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1070	3.55	0.50	12	0.26	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	10180	-0.20	20250102	10010	1.50	20250102	14940	-31.99	20240529	8140	24.82	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
131	20250102	150240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	-20	5	-0.20	241524860	23935	83.48	10050	10180	10010	13130	7070	10100	10090.86	9.72	0	-3417	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1061	3.52	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	10180	-0.98	20250102	10010	0.70	20250102	14940	-32.53	20240529	8140	23.83	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
132	20250102	140238	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	10	2	0.10	160937700	15930	55.56	10050	10180	10010	13130	7070	10100	10102.81	9.72	0	-3138	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	10180	-0.69	20250102	10010	1.00	20250102	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
133	20250102	130239	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	20	2	0.20	135922470	13463	46.95	10050	10180	10010	13130	7070	10100	10096.00	9.72	0	-3469	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1066	3.53	0.50	12	0.13	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	10180	-0.59	20250102	10010	1.10	20250102	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
134	20250102	120239	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	70	2	0.69	63449070	6268	21.86	10050	10180	10010	13130	7070	10100	10122.77	9.72	0	-2000	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1071	3.55	0.50	12	0.06	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	10180	-0.10	20250102	10010	1.60	20250102	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
135	20250102	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	30	2	0.30	40296260	3988	13.91	10050	10180	10010	13130	7070	10100	10104.40	9.72	0	-1209	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1067	3.54	0.50	12	0.04	2863.00	20149.00	14940	20240529	-32.20	8140	20240118	24.45	10180	-0.49	20250102	10010	1.20	20250102	14940	-32.20	20240529	8140	24.45	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
136	20250102	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	-80	5	-0.79	2039340	203	0.71	10050	10060	10020	13130	7070	10100	10039.78	9.72	0	-6	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1055	3.50	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.93	8140	20240118	23.10	10060	-0.40	20250102	10020	0.00	20250102	14940	-32.93	20240529	8140	23.10	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N
137	20250102	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	9.72	0	0	10360	10230	10050	9920	9740	10295	9985	53	3030	500	7470	10	1	10530000	1064	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	0	0.00	0	0	0.00	0	14940	-32.40	20240529	8140	24.08	20240118	0.64	N	011560	500	52 억		1023751	N	N	0	N	00	N