KissMeData/025950/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	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	42900	3950	2	10.14	61537587450	1404668	527.94	40200	47300	38950	50600	27300	38950	43810.03	0.48	0	2344	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3604	46.03	3.73	12	16.72	932.00	11512.00	73300	20241210	-41.47	14010	20241120	206.21	59700	-28.14	20250115	38950	10.14	20250124	73300	-41.47	20241210	14010	206.21	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
3	20250124	150402	57	100.00	KOSDAQ		건설	N	N	N	N		N	43400	4450	2	11.42	59200156100	1351040	507.78	40200	47300	38950	50600	27300	38950	43818.21	0.48	0	-7227	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3646	46.57	3.77	12	16.08	932.00	11512.00	73300	20241210	-40.79	14010	20241120	209.78	59700	-27.30	20250115	38950	11.42	20250124	73300	-40.79	20241210	14010	209.78	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
4	20250124	140402	57	100.00	KOSDAQ		건설	N	N	N	N		N	44800	5850	2	15.02	51375335200	1173531	441.07	40200	47300	38950	50600	27300	38950	43778.43	0.48	0	-28654	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3763	48.07	3.89	12	13.97	932.00	11512.00	73300	20241210	-38.88	14010	20241120	219.77	59700	-24.96	20250115	38950	15.02	20250124	73300	-38.88	20241210	14010	219.77	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
5	20250124	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	45750	6800	2	17.46	23509752700	564459	212.15	40200	45900	38950	50600	27300	38950	41650.07	0.48	0	5310	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3843	49.09	3.97	12	6.72	932.00	11512.00	73300	20241210	-37.59	14010	20241120	226.55	59700	-23.37	20250115	38950	17.46	20250124	73300	-37.59	20241210	14010	226.55	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
6	20250124	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	40800	1850	2	4.75	12141086450	300347	112.88	40200	41600	38950	50600	27300	38950	40423.54	0.48	0	-8639	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3427	43.78	3.54	12	3.58	932.00	11512.00	73300	20241210	-44.34	14010	20241120	191.22	59700	-31.66	20250115	38950	4.75	20250124	73300	-44.34	20241210	14010	191.22	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
7	20250124	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	40100	1150	2	2.95	9964302250	246849	92.78	40200	41600	38950	50600	27300	38950	40365.99	0.48	0	-11709	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3368	43.03	3.48	12	2.94	932.00	11512.00	73300	20241210	-45.29	14010	20241120	186.22	59700	-32.83	20250115	38950	2.95	20250124	73300	-45.29	20241210	14010	186.22	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
8	20250124	100400	57	100.00	KOSDAQ		건설	N	N	N	N		N	39250	300	2	0.77	4481872100	112389	42.24	40200	41000	38950	50600	27300	38950	39878.22	0.48	0	-13213	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3297	42.11	3.41	12	1.34	932.00	11512.00	73300	20241210	-46.45	14010	20241120	180.16	59700	-34.25	20250115	38950	0.77	20250124	73300	-46.45	20241210	14010	180.16	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
9	20250124	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	40000	1050	2	2.70	1656609250	40975	15.40	40200	41000	39900	50600	27300	38950	40429.79	0.48	0	-3920	42616	40782	39866	38032	37116	40325	37575	42	11650	500	24140	50	1	8400000	3360	42.92	3.47	12	0.49	932.00	11512.00	73300	20241210	-45.43	14010	20241120	185.51	59700	-33.00	20250115	38950	2.70	20250123	73300	-45.43	20241210	14010	185.51	20241120	0.19	N	025950	500	42 억		40306	N	N	0	N	00	N
10	20250123	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	38950	-550	5	-1.39	10473264050	260159	161.08	39400	41700	38950	51300	27650	39500	40263.17	0.45	0	2611	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3272	41.79	3.38	12	3.10	932.00	11512.00	73300	20241210	-46.86	14010	20241120	178.02	59700	-34.76	20250115	38950	0.00	20250123	73300	-46.86	20241210	14010	178.02	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
11	20250123	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	39700	200	2	0.51	9352934350	231613	143.40	39400	41700	39050	51300	27650	39500	40382.93	0.45	0	-7597	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3335	42.60	3.45	12	2.76	932.00	11512.00	73300	20241210	-45.84	14010	20241120	183.37	59700	-33.50	20250115	39050	1.66	20250123	73300	-45.84	20241210	14010	183.37	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
12	20250123	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	40050	550	2	1.39	8419284950	208333	128.99	39400	41700	39050	51300	27650	39500	40414.01	0.45	0	-12229	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3364	42.97	3.48	12	2.48	932.00	11512.00	73300	20241210	-45.36	14010	20241120	185.87	59700	-32.91	20250115	39050	2.56	20250123	73300	-45.36	20241210	14010	185.87	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
13	20250123	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	40350	850	2	2.15	8078684300	199840	123.73	39400	41700	39050	51300	27650	39500	40427.21	0.45	0	-10776	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3389	43.29	3.51	12	2.38	932.00	11512.00	73300	20241210	-44.95	14010	20241120	188.01	59700	-32.41	20250115	39050	3.33	20250123	73300	-44.95	20241210	14010	188.01	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
14	20250123	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	40650	1150	2	2.91	7450301000	184270	114.09	39400	41700	39050	51300	27650	39500	40433.02	0.45	0	-13362	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3415	43.62	3.53	12	2.19	932.00	11512.00	73300	20241210	-44.54	14010	20241120	190.15	59700	-31.91	20250115	39050	4.10	20250123	73300	-44.54	20241210	14010	190.15	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
15	20250123	110401	57	100.00	KOSDAQ		건설	N	N	N	N		N	40450	950	2	2.41	6395192150	158348	98.04	39400	41700	39050	51300	27650	39500	40388.70	0.45	0	-16357	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3398	43.40	3.51	12	1.89	932.00	11512.00	73300	20241210	-44.82	14010	20241120	188.72	59700	-32.24	20250115	39050	3.59	20250123	73300	-44.82	20241210	14010	188.72	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
16	20250123	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	40800	1300	2	3.29	5174040800	128080	79.30	39400	41700	39050	51300	27650	39500	40399.14	0.45	0	-13410	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3427	43.78	3.54	12	1.52	932.00	11512.00	73300	20241210	-44.34	14010	20241120	191.22	59700	-31.66	20250115	39050	4.48	20250123	73300	-44.34	20241210	14010	191.22	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
17	20250123	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	39600	100	2	0.25	234711950	5956	3.69	39400	39700	39200	51300	27650	39500	39402.53	0.45	0	1337	41166	40332	39916	39082	38666	40125	38875	42	11800	500	24490	50	1	8400000	3326	42.49	3.44	12	0.07	932.00	11512.00	73300	20241210	-45.98	14010	20241120	182.66	59700	-33.67	20250115	39150	1.15	20250121	73300	-45.98	20241210	14010	182.66	20241120	0.20	N	025950	500	42 억		37730	N	N	0	N	00	N
18	20250122	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	39500	-1050	5	-2.59	6240888950	156148	53.02	39800	40750	39500	52700	28400	40550	39967.01	0.56	0	-9947	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3318	42.38	3.43	12	1.86	932.00	11512.00	73300	20241210	-46.11	14010	20241120	181.94	59700	-33.84	20250115	39150	0.89	20250121	73300	-46.11	20241210	14010	181.94	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
19	20250122	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	39750	-800	5	-1.97	5482988450	137015	46.53	39800	40750	39500	52700	28400	40550	40016.24	0.56	0	-10264	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3339	42.65	3.45	12	1.63	932.00	11512.00	73300	20241210	-45.77	14010	20241120	183.73	59700	-33.42	20250115	39150	1.53	20250121	73300	-45.77	20241210	14010	183.73	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
20	20250122	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	40000	-550	5	-1.36	4969212600	124124	42.15	39800	40750	39500	52700	28400	40550	40032.99	0.56	0	-7342	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3360	42.92	3.47	12	1.48	932.00	11512.00	73300	20241210	-45.43	14010	20241120	185.51	59700	-33.00	20250115	39150	2.17	20250121	73300	-45.43	20241210	14010	185.51	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
21	20250122	130358	57	100.00	KOSDAQ		건설	N	N	N	N		N	39950	-600	5	-1.48	4415112150	110258	37.44	39800	40750	39500	52700	28400	40550	40042.06	0.56	0	-12708	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3356	42.86	3.47	12	1.31	932.00	11512.00	73300	20241210	-45.50	14010	20241120	185.15	59700	-33.08	20250115	39150	2.04	20250121	73300	-45.50	20241210	14010	185.15	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
22	20250122	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	39950	-600	5	-1.48	4117700350	102828	34.92	39800	40750	39500	52700	28400	40550	40043.04	0.56	0	-11809	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3356	42.86	3.47	12	1.22	932.00	11512.00	73300	20241210	-45.50	14010	20241120	185.15	59700	-33.08	20250115	39150	2.04	20250121	73300	-45.50	20241210	14010	185.15	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
23	20250122	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	40100	-450	5	-1.11	3573034500	89198	30.29	39800	40750	39500	52700	28400	40550	40055.65	0.56	0	-8938	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3368	43.03	3.48	12	1.06	932.00	11512.00	73300	20241210	-45.29	14010	20241120	186.22	59700	-32.83	20250115	39150	2.43	20250121	73300	-45.29	20241210	14010	186.22	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
24	20250122	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	39800	-750	5	-1.85	3018090450	75378	25.60	39800	40750	39500	52700	28400	40550	40037.33	0.56	0	-8860	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3343	42.70	3.46	12	0.90	932.00	11512.00	73300	20241210	-45.70	14010	20241120	184.08	59700	-33.33	20250115	39150	1.66	20250121	73300	-45.70	20241210	14010	184.08	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
25	20250122	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	39800	-750	5	-1.85	564512700	14144	4.80	39800	40250	39600	52700	28400	40550	39897.75	0.56	0	1528	43550	42050	40600	39100	37650	41325	38375	42	12150	500	25140	50	1	8400000	3343	42.70	3.46	12	0.17	932.00	11512.00	73300	20241210	-45.70	14010	20241120	184.08	59700	-33.33	20250115	39150	1.66	20250121	73300	-45.70	20241210	14010	184.08	20241120	0.20	N	025950	500	42 억		47428	N	N	0	N	00	N
26	20250121	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	40550	-1650	5	-3.91	11641349000	288316	108.94	42100	42100	39150	54800	29550	42200	40375.41	0.16	0	33810	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3406	43.51	3.52	12	3.43	932.00	11512.00	73300	20241210	-44.68	14010	20241120	189.44	59700	-32.08	20250115	39150	3.58	20250121	73300	-44.68	20241210	14010	189.44	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
27	20250121	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	40450	-1750	5	-4.15	11188099100	277128	104.72	42100	42100	39150	54800	29550	42200	40370.00	0.16	0	33196	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3398	43.40	3.51	12	3.30	932.00	11512.00	73300	20241210	-44.82	14010	20241120	188.72	59700	-32.24	20250115	39150	3.32	20250121	73300	-44.82	20241210	14010	188.72	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
28	20250121	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	40650	-1550	5	-3.67	9906271500	245572	92.79	42100	42100	39150	54800	29550	42200	40337.75	0.16	0	33099	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3415	43.62	3.53	12	2.92	932.00	11512.00	73300	20241210	-44.54	14010	20241120	190.15	59700	-31.91	20250115	39150	3.83	20250121	73300	-44.54	20241210	14010	190.15	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
29	20250121	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	40050	-2150	5	-5.09	9144907400	226654	85.64	42100	42100	39150	54800	29550	42200	40345.45	0.16	0	36808	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3364	42.97	3.48	12	2.70	932.00	11512.00	73300	20241210	-45.36	14010	20241120	185.87	59700	-32.91	20250115	39150	2.30	20250121	73300	-45.36	20241210	14010	185.87	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
30	20250121	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	39400	-2800	5	-6.64	8228618500	203678	76.96	42100	42100	39150	54800	29550	42200	40397.99	0.16	0	37258	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3310	42.27	3.42	12	2.42	932.00	11512.00	73300	20241210	-46.25	14010	20241120	181.23	59700	-34.00	20250115	39150	0.64	20250121	73300	-46.25	20241210	14010	181.23	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
31	20250121	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	39750	-2450	5	-5.81	7261583550	179095	67.67	42100	42100	39250	54800	29550	42200	40543.75	0.16	0	34722	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3339	42.65	3.45	12	2.13	932.00	11512.00	73300	20241210	-45.77	14010	20241120	183.73	59700	-33.42	20250115	39250	1.27	20250121	73300	-45.77	20241210	14010	183.73	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
32	20250121	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	40300	-1900	5	-4.50	4663245450	113667	42.95	42100	42100	40150	54800	29550	42200	41022.99	0.16	0	25050	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3385	43.24	3.50	12	1.35	932.00	11512.00	73300	20241210	-45.02	14010	20241120	187.65	59700	-32.50	20250115	40150	0.37	20250121	73300	-45.02	20241210	14010	187.65	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
33	20250121	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	41600	-600	5	-1.42	511822700	12222	4.62	42100	42100	41600	54800	29550	42200	41870.64	0.16	0	763	47266	44732	43366	40832	39466	44050	40150	42	12600	500	26160	50	1	8400000	3494	44.64	3.61	12	0.15	932.00	11512.00	73300	20241210	-43.25	14010	20241120	196.93	59700	-30.32	20250115	41600	0.00	20250121	73300	-43.25	20241210	14010	196.93	20241120	0.15	N	025950	500	42 억		13620	N	N	0	N	00	N
34	20250120	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	42200	-1100	5	-2.54	11362156650	261309	90.97	43000	45900	42000	56200	30350	43300	43483.76	0.22	0	-5098	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3545	45.28	3.67	12	3.11	932.00	11512.00	73300	20241210	-42.43	14010	20241120	201.21	59700	-29.31	20250115	42000	0.48	20250120	73300	-42.43	20241210	14010	201.21	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
35	20250120	150356	57	100.00	KOSDAQ		건설	N	N	N	N		N	42050	-1250	5	-2.89	10935903350	251197	87.45	43000	45900	42000	56200	30350	43300	43535.54	0.22	0	-4831	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3532	45.12	3.65	12	2.99	932.00	11512.00	73300	20241210	-42.63	14010	20241120	200.14	59700	-29.56	20250115	42000	0.12	20250120	73300	-42.63	20241210	14010	200.14	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
36	20250120	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	42250	-1050	5	-2.42	10327982700	236769	82.43	43000	45900	42000	56200	30350	43300	43621.04	0.22	0	-5398	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3549	45.33	3.67	12	2.82	932.00	11512.00	73300	20241210	-42.36	14010	20241120	201.57	59700	-29.23	20250115	42000	0.60	20250120	73300	-42.36	20241210	14010	201.57	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
37	20250120	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	42150	-1150	5	-2.66	10019179400	229459	79.89	43000	45900	42000	56200	30350	43300	43664.99	0.22	0	-5815	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3541	45.23	3.66	12	2.73	932.00	11512.00	73300	20241210	-42.50	14010	20241120	200.86	59700	-29.40	20250115	42000	0.36	20250120	73300	-42.50	20241210	14010	200.86	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
38	20250120	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	42100	-1200	5	-2.77	9812192000	224550	78.18	43000	45900	42000	56200	30350	43300	43697.84	0.22	0	-5968	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3536	45.17	3.66	12	2.67	932.00	11512.00	73300	20241210	-42.56	14010	20241120	200.50	59700	-29.48	20250115	42000	0.24	20250120	73300	-42.56	20241210	14010	200.50	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
39	20250120	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	42400	-900	5	-2.08	9138033150	208551	72.61	43000	45900	42050	56200	30350	43300	43817.77	0.22	0	-4100	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3562	45.49	3.68	12	2.48	932.00	11512.00	73300	20241210	-42.16	14010	20241120	202.64	59700	-28.98	20250115	42050	0.83	20250120	73300	-42.16	20241210	14010	202.64	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
40	20250120	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	42500	-800	5	-1.85	7831750600	177677	61.86	43000	45900	42300	56200	30350	43300	44080.33	0.22	0	-1852	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3570	45.60	3.69	12	2.12	932.00	11512.00	73300	20241210	-42.02	14010	20241120	203.35	59700	-28.81	20250115	42300	0.47	20250120	73300	-42.02	20241210	14010	203.35	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
41	20250120	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	44400	1100	2	2.54	1963739150	44688	15.56	43000	44900	42300	56200	30350	43300	43949.10	0.22	0	-5702	48200	45750	44400	41950	40600	45075	41275	42	12900	500	26840	50	1	8400000	3730	47.64	3.86	12	0.53	932.00	11512.00	73300	20241210	-39.43	14010	20241120	216.92	59700	-25.63	20250115	42300	4.96	20250120	73300	-39.43	20241210	14010	216.92	20241120	0.19	N	025950	500	42 억		18654	N	N	0	N	00	N
42	20250117	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	43300	-2400	5	-5.25	12505354000	281838	55.92	46650	46850	43050	59400	32000	45700	44371.27	0.30	0	-6253	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3637	46.46	3.76	12	3.36	932.00	11512.00	73300	20241210	-40.93	14010	20241120	209.06	59700	-27.47	20250115	43050	0.58	20250117	73300	-40.93	20241210	14010	209.06	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
43	20250117	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	43450	-2250	5	-4.92	11387662550	255985	50.79	46650	46850	43300	59400	32000	45700	44485.55	0.30	0	-7554	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3650	46.62	3.77	12	3.05	932.00	11512.00	73300	20241210	-40.72	14010	20241120	210.14	59700	-27.22	20250115	43300	0.35	20250117	73300	-40.72	20241210	14010	210.14	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
44	20250117	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	43450	-2250	5	-4.92	10035176050	224914	44.63	46650	46850	43450	59400	32000	45700	44617.73	0.30	0	-11044	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3650	46.62	3.77	12	2.68	932.00	11512.00	73300	20241210	-40.72	14010	20241120	210.14	59700	-27.22	20250115	43450	0.00	20250117	73300	-40.72	20241210	14010	210.14	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
45	20250117	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	44300	-1400	5	-3.06	8496937500	189840	37.67	46650	46850	43800	59400	32000	45700	44758.30	0.30	0	-7644	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3721	47.53	3.85	12	2.26	932.00	11512.00	73300	20241210	-39.56	14010	20241120	216.20	59700	-25.80	20250115	43800	1.14	20250117	73300	-39.56	20241210	14010	216.20	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
46	20250117	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	44850	-850	5	-1.86	7934182800	177186	35.16	46650	46850	43800	59400	32000	45700	44778.72	0.30	0	-7699	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3767	48.12	3.90	12	2.11	932.00	11512.00	73300	20241210	-38.81	14010	20241120	220.13	59700	-24.87	20250115	43800	2.40	20250117	73300	-38.81	20241210	14010	220.13	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
47	20250117	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	44150	-1550	5	-3.39	7185843300	160274	31.80	46650	46850	43800	59400	32000	45700	44834.62	0.30	0	-10177	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3709	47.37	3.84	12	1.91	932.00	11512.00	73300	20241210	-39.77	14010	20241120	215.13	59700	-26.05	20250115	43800	0.80	20250117	73300	-39.77	20241210	14010	215.13	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
48	20250117	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	44600	-1100	5	-2.41	5231978600	116037	23.02	46650	46850	44200	59400	32000	45700	45088.76	0.30	0	-8911	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3746	47.85	3.87	12	1.38	932.00	11512.00	73300	20241210	-39.15	14010	20241120	218.34	59700	-25.29	20250115	44200	0.90	20250117	73300	-39.15	20241210	14010	218.34	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
49	20250117	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	45200	-500	5	-1.09	1157213550	25092	4.98	46650	46850	45050	59400	32000	45700	46119.21	0.30	0	-10146	51833	48766	46633	43566	41433	47700	42500	42	13700	500	28330	50	1	8400000	3797	48.50	3.93	12	0.30	932.00	11512.00	73300	20241210	-38.34	14010	20241120	222.63	59700	-24.29	20250115	44500	1.57	20250116	73300	-38.34	20241210	14010	222.63	20241120	0.20	N	025950	500	42 억		25245	N	N	0	N	00	N
50	20250116	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	45700	-850	5	-1.83	23410724000	499413	32.19	46050	49700	44500	60500	32600	46550	46877.94	0.26	0	3412	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3839	49.03	3.97	12	5.95	932.00	11512.00	73300	20241210	-37.65	14010	20241120	226.20	59700	-23.45	20250115	44500	2.70	20250116	73300	-37.65	20241210	14010	226.20	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
51	20250116	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	45400	-1150	5	-2.47	22660503200	482993	31.13	46050	49700	44500	60500	32600	46550	46916.95	0.26	0	6533	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3814	48.71	3.94	12	5.75	932.00	11512.00	73300	20241210	-38.06	14010	20241120	224.05	59700	-23.95	20250115	44500	2.02	20250116	73300	-38.06	20241210	14010	224.05	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
52	20250116	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	45200	-1350	5	-2.90	21271188850	452361	29.16	46050	49700	44500	60500	32600	46550	47022.75	0.26	0	16715	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3797	48.50	3.93	12	5.39	932.00	11512.00	73300	20241210	-38.34	14010	20241120	222.63	59700	-24.29	20250115	44500	1.57	20250116	73300	-38.34	20241210	14010	222.63	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
53	20250116	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	45100	-1450	5	-3.11	19423339050	411167	26.50	46050	49700	44500	60500	32600	46550	47239.79	0.26	0	9137	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3788	48.39	3.92	12	4.89	932.00	11512.00	73300	20241210	-38.47	14010	20241120	221.91	59700	-24.46	20250115	44500	1.35	20250116	73300	-38.47	20241210	14010	221.91	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
54	20250116	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	46800	250	2	0.54	15229155500	318616	20.54	46050	49700	45900	60500	32600	46550	47798.42	0.26	0	-6695	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3931	50.21	4.07	12	3.79	932.00	11512.00	73300	20241210	-36.15	14010	20241120	234.05	59700	-21.61	20250115	45750	2.30	20250102	73300	-36.15	20241210	14010	234.05	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
55	20250116	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	47250	700	2	1.50	14570604300	304583	19.63	46050	49700	45900	60500	32600	46550	47838.51	0.26	0	-4610	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3969	50.70	4.10	12	3.63	932.00	11512.00	73300	20241210	-35.54	14010	20241120	237.26	59700	-20.85	20250115	45750	3.28	20250102	73300	-35.54	20241210	14010	237.26	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
56	20250116	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	47300	750	2	1.61	13164926250	274716	17.71	46050	49700	45900	60500	32600	46550	47922.69	0.26	0	2334	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3973	50.75	4.11	12	3.27	932.00	11512.00	73300	20241210	-35.47	14010	20241120	237.62	59700	-20.77	20250115	45750	3.39	20250102	73300	-35.47	20241210	14010	237.62	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
57	20250116	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	47400	850	2	1.83	2374625850	50807	3.27	46050	47700	45900	60500	32600	46550	46738.72	0.26	0	5967	64083	55316	50933	42166	37783	53125	39975	42	13950	500	28860	50	1	8400000	3982	50.86	4.12	12	0.60	932.00	11512.00	73300	20241210	-35.33	14010	20241120	238.33	59700	-20.60	20250115	45750	3.61	20250102	73300	-35.33	20241210	14010	238.33	20241120	0.15	N	025950	500	42 억		22127	N	N	0	N	00	N
58	20250115	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	46550	-10650	5	-18.62	83459613800	1530989	455.94	59300	59700	46550	74300	40100	57200	54525.63	0.61	0	-30158	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	50	1	8400000	3910	49.95	4.04	12	18.23	932.00	11512.00	73300	20241210	-36.49	14010	20241120	232.26	59700	-22.03	20250115	45750	1.75	20250102	73300	-36.49	20241210	14010	232.26	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
59	20250115	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	48500	-8700	5	-15.21	78776409800	1432464	426.60	59300	59700	48350	74300	40100	57200	54993.51	0.61	0	-41952	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	50	1	8400000	4074	52.04	4.21	12	17.05	932.00	11512.00	73300	20241210	-33.83	14010	20241120	246.18	59700	-18.76	20250115	45750	6.01	20250102	73300	-33.83	20241210	14010	246.18	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
60	20250115	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	52100	-5100	5	-8.92	70432907400	1264363	376.54	59300	59700	50600	74300	40100	57200	55706.14	0.61	0	-42938	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4376	55.90	4.53	12	15.05	932.00	11512.00	73300	20241210	-28.92	14010	20241120	271.88	59700	-12.73	20250115	45750	13.88	20250102	73300	-28.92	20241210	14010	271.88	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
61	20250115	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	52800	-4400	5	-7.69	65257729300	1164474	346.79	59300	59700	52100	74300	40100	57200	56040.44	0.61	0	-45233	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4435	56.65	4.59	12	13.86	932.00	11512.00	73300	20241210	-27.97	14010	20241120	276.87	59700	-11.56	20250115	45750	15.41	20250102	73300	-27.97	20241210	14010	276.87	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
62	20250115	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	52800	-4400	5	-7.69	62634708400	1115084	332.08	59300	59700	52100	74300	40100	57200	56170.32	0.61	0	-43927	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4435	56.65	4.59	12	13.27	932.00	11512.00	73300	20241210	-27.97	14010	20241120	276.87	59700	-11.56	20250115	45750	15.41	20250102	73300	-27.97	20241210	14010	276.87	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
63	20250115	110354	57	100.00	KOSDAQ		건설	N	N	N	N		N	55400	-1800	5	-3.15	54214889300	958878	285.56	59300	59700	53400	74300	40100	57200	56539.87	0.61	0	-43482	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4654	59.44	4.81	12	11.42	932.00	11512.00	73300	20241210	-24.42	14010	20241120	295.43	59700	-7.20	20250115	45750	21.09	20250102	73300	-24.42	20241210	14010	295.43	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
64	20250115	100353	57	100.00	KOSDAQ		건설	N	N	N	N		N	55900	-1300	5	-2.27	31584055600	561388	167.19	59300	59700	53400	74300	40100	57200	56260.51	0.61	0	-32893	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4696	59.98	4.86	12	6.68	932.00	11512.00	73300	20241210	-23.74	14010	20241120	299.00	59700	-6.37	20250115	45750	22.19	20250102	73300	-23.74	20241210	14010	299.00	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
65	20250115	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	56700	-500	5	-0.87	10136141800	173449	51.65	59300	59700	56000	74300	40100	57200	58439.34	0.61	0	-19065	58866	58032	56466	55632	54066	58450	56050	42	17100	500	35460	100	1	8400000	4763	60.84	4.93	12	2.06	932.00	11512.00	73300	20241210	-22.65	14010	20241120	304.71	59700	-5.03	20250115	45750	23.93	20250102	73300	-22.65	20241210	14010	304.71	20241120	0.15	N	025950	500	42 억		51535	N	N	0	N	00	N
66	20250114	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	57200	800	2	1.42	18139900200	321294	117.85	56500	57300	54900	73300	39500	56400	56453.12	0.90	0	-23942	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4805	61.37	4.97	12	3.82	932.00	11512.00	73300	20241210	-21.96	14010	20241120	308.28	59200	-3.38	20250103	45750	25.03	20250102	73300	-21.96	20241210	14010	308.28	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
67	20250114	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	57100	700	2	1.24	16058557600	284801	104.47	56500	57300	54900	73300	39500	56400	56385.18	0.90	0	-17739	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4796	61.27	4.96	12	3.39	932.00	11512.00	73300	20241210	-22.10	14010	20241120	307.57	59200	-3.55	20250103	45750	24.81	20250102	73300	-22.10	20241210	14010	307.57	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
68	20250114	140352	57	100.00	KOSDAQ		건설	N	N	N	N		N	56200	-200	5	-0.35	13164713200	233741	85.74	56500	57300	54900	73300	39500	56400	56321.77	0.90	0	-24621	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4721	60.30	4.88	12	2.78	932.00	11512.00	73300	20241210	-23.33	14010	20241120	301.14	59200	-5.07	20250103	45750	22.84	20250102	73300	-23.33	20241210	14010	301.14	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
69	20250114	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	56800	400	2	0.71	11082513800	196766	72.17	56500	57300	54900	73300	39500	56400	56323.29	0.90	0	-8637	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4771	60.94	4.93	12	2.34	932.00	11512.00	73300	20241210	-22.51	14010	20241120	305.42	59200	-4.05	20250103	45750	24.15	20250102	73300	-22.51	20241210	14010	305.42	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
70	20250114	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	56300	-100	5	-0.18	6809697300	121589	44.60	56500	57300	54900	73300	39500	56400	56005.62	0.90	0	-10184	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4729	60.41	4.89	12	1.45	932.00	11512.00	73300	20241210	-23.19	14010	20241120	301.86	59200	-4.90	20250103	45750	23.06	20250102	73300	-23.19	20241210	14010	301.86	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
71	20250114	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	55500	-900	5	-1.60	6083042900	108610	39.84	56500	57300	54900	73300	39500	56400	56007.86	0.90	0	-12982	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4662	59.55	4.82	12	1.29	932.00	11512.00	73300	20241210	-24.28	14010	20241120	296.15	59200	-6.25	20250103	45750	21.31	20250102	73300	-24.28	20241210	14010	296.15	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
72	20250114	100350	57	100.00	KOSDAQ		건설	N	N	N	N		N	56000	-400	5	-0.71	3680148000	65373	23.98	56500	57300	55500	73300	39500	56400	56294.50	0.90	0	-7194	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4704	60.09	4.86	12	0.78	932.00	11512.00	73300	20241210	-23.60	14010	20241120	299.71	59200	-5.41	20250103	45750	22.40	20250102	73300	-23.60	20241210	14010	299.71	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
73	20250114	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	56400	0	3	0.00	595630300	10549	3.87	56500	56800	56000	73300	39500	56400	56463.65	0.90	0	-1526	58533	57466	56133	55066	53733	58000	55600	42	16900	500	34960	100	1	8400000	4738	60.52	4.90	12	0.13	932.00	11512.00	73300	20241210	-23.06	14010	20241120	302.57	59200	-4.73	20250103	45750	23.28	20250102	73300	-23.06	20241210	14010	302.57	20241120	0.13	N	025950	500	42 억		75254	N	N	0	N	00	N
74	20250113	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	56400	-800	5	-1.40	14907708400	266114	58.09	56100	57200	54800	74300	40100	57200	56016.62	0.93	0	-2501	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4738	60.52	4.90	12	3.17	932.00	11512.00	73300	20241210	-23.06	14010	20241120	302.57	59200	-4.73	20250103	45750	23.28	20250102	73300	-23.06	20241210	14010	302.57	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
75	20250113	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	56000	-1200	5	-2.10	13849903200	247206	53.96	56100	57200	54800	74300	40100	57200	56023.65	0.93	0	-4802	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4704	60.09	4.86	12	2.94	932.00	11512.00	73300	20241210	-23.60	14010	20241120	299.71	59200	-5.41	20250103	45750	22.40	20250102	73300	-23.60	20241210	14010	299.71	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
76	20250113	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	56300	-900	5	-1.57	11937285700	212975	46.49	56100	57200	54800	74300	40100	57200	56047.78	0.93	0	-9195	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4729	60.41	4.89	12	2.54	932.00	11512.00	73300	20241210	-23.19	14010	20241120	301.86	59200	-4.90	20250103	45750	23.06	20250102	73300	-23.19	20241210	14010	301.86	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
77	20250113	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	56300	-900	5	-1.57	10504568200	187460	40.92	56100	57200	54800	74300	40100	57200	56033.57	0.93	0	-11254	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4729	60.41	4.89	12	2.23	932.00	11512.00	73300	20241210	-23.19	14010	20241120	301.86	59200	-4.90	20250103	45750	23.06	20250102	73300	-23.19	20241210	14010	301.86	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
78	20250113	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	56800	-400	5	-0.70	9411090400	168182	36.71	56100	57200	54800	74300	40100	57200	55954.50	0.93	0	-4707	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4771	60.94	4.93	12	2.00	932.00	11512.00	73300	20241210	-22.51	14010	20241120	305.42	59200	-4.05	20250103	45750	24.15	20250102	73300	-22.51	20241210	14010	305.42	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
79	20250113	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	56900	-300	5	-0.52	8832269300	157969	34.48	56100	57200	54800	74300	40100	57200	55907.79	0.93	0	-6553	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4780	61.05	4.94	12	1.88	932.00	11512.00	73300	20241210	-22.37	14010	20241120	306.14	59200	-3.89	20250103	45750	24.37	20250102	73300	-22.37	20241210	14010	306.14	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
80	20250113	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	56400	-800	5	-1.40	7223811400	129622	28.29	56100	56900	54800	74300	40100	57200	55724.79	0.93	0	-9053	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4738	60.52	4.90	12	1.54	932.00	11512.00	73300	20241210	-23.06	14010	20241120	302.57	59200	-4.73	20250103	45750	23.28	20250102	73300	-23.06	20241210	14010	302.57	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
81	20250113	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	55000	-2200	5	-3.85	2162320900	38995	8.51	56100	56200	54800	74300	40100	57200	55431.19	0.93	0	-10467	60133	58666	57333	55866	54533	59400	56600	42	17100	500	35460	100	1	8400000	4620	59.01	4.78	12	0.46	932.00	11512.00	73300	20241210	-24.97	14010	20241120	292.58	59200	-7.09	20250103	45750	20.22	20250102	73300	-24.97	20241210	14010	292.58	20241120	0.08	N	025950	500	42 억		77973	N	N	0	N	00	N
82	20250110	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	57200	100	2	0.18	25196848100	439728	107.56	56900	58800	56000	74200	40000	57100	57301.32	1.42	0	-41482	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4805	61.37	4.97	12	5.23	932.00	11512.00	73300	20241210	-21.96	14010	20241120	308.28	59200	-3.38	20250103	45750	25.03	20250102	73300	-21.96	20241210	14010	308.28	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
83	20250110	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	57300	200	2	0.35	22395519900	390561	95.54	56900	58800	56000	74200	40000	57100	57342.06	1.42	0	-30794	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4813	61.48	4.98	12	4.65	932.00	11512.00	73300	20241210	-21.83	14010	20241120	308.99	59200	-3.21	20250103	45750	25.25	20250102	73300	-21.83	20241210	14010	308.99	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
84	20250110	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	57400	300	2	0.53	15429097000	270515	66.17	56900	58000	56000	74200	40000	57100	57035.96	1.42	0	-37176	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4822	61.59	4.99	12	3.22	932.00	11512.00	73300	20241210	-21.69	14010	20241120	309.71	59200	-3.04	20250103	45750	25.46	20250102	73300	-21.69	20241210	14010	309.71	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
85	20250110	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	57300	200	2	0.35	14319054000	251114	61.43	56900	58000	56000	74200	40000	57100	57022.06	1.42	0	-39398	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4813	61.48	4.98	12	2.99	932.00	11512.00	73300	20241210	-21.83	14010	20241120	308.99	59200	-3.21	20250103	45750	25.25	20250102	73300	-21.83	20241210	14010	308.99	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
86	20250110	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	56900	-200	5	-0.35	12939236700	227018	55.53	56900	58000	56000	74200	40000	57100	56996.43	1.42	0	-47291	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4780	61.05	4.94	12	2.70	932.00	11512.00	73300	20241210	-22.37	14010	20241120	306.14	59200	-3.89	20250103	45750	24.37	20250102	73300	-22.37	20241210	14010	306.14	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
87	20250110	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	57100	0	3	0.00	12168832300	213524	52.23	56900	58000	56000	74200	40000	57100	56990.36	1.42	0	-46509	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4796	61.27	4.96	12	2.54	932.00	11512.00	73300	20241210	-22.10	14010	20241120	307.57	59200	-3.55	20250103	45750	24.81	20250102	73300	-22.10	20241210	14010	307.57	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
88	20250110	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	57000	-100	5	-0.18	8728077100	153528	37.56	56900	57900	56000	74200	40000	57100	56849.73	1.42	0	-37747	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4788	61.16	4.95	12	1.83	932.00	11512.00	73300	20241210	-22.24	14010	20241120	306.85	59200	-3.72	20250103	45750	24.59	20250102	73300	-22.24	20241210	14010	306.85	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
89	20250110	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	56300	-800	5	-1.40	1547292200	27282	6.67	56900	57000	56300	74200	40000	57100	56711.79	1.42	0	-10907	60233	58666	56033	54466	51833	59450	55250	42	17100	500	35400	100	1	8400000	4729	60.41	4.89	12	0.32	932.00	11512.00	73300	20241210	-23.19	14010	20241120	301.86	59200	-4.90	20250103	45750	23.06	20250102	73300	-23.19	20241210	14010	301.86	20241120	0.03	N	025950	500	42 억		119214	N	N	0	N	00	N
90	20250109	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	57100	1600	2	2.88	22047124900	392373	86.76	54500	57600	53400	72100	38900	55500	56187.96	1.11	0	25394	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4796	61.27	4.96	12	4.67	932.00	11512.00	73300	20241210	-22.10	14010	20241120	307.57	59200	-3.55	20250103	45750	24.81	20250102	73300	-22.10	20241210	14010	307.57	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
91	20250109	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	56900	1400	2	2.52	20266648200	361133	79.85	54500	57600	53400	72100	38900	55500	56119.82	1.11	0	26614	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4780	61.05	4.94	12	4.30	932.00	11512.00	73300	20241210	-22.37	14010	20241120	306.14	59200	-3.89	20250103	45750	24.37	20250102	73300	-22.37	20241210	14010	306.14	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
92	20250109	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	56700	1200	2	2.16	18130628100	323611	71.56	54500	57600	53400	72100	38900	55500	56026.18	1.11	0	26111	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4763	60.84	4.93	12	3.85	932.00	11512.00	73300	20241210	-22.65	14010	20241120	304.71	59200	-4.22	20250103	45750	23.93	20250102	73300	-22.65	20241210	14010	304.71	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
93	20250109	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	56100	600	2	1.08	14925492500	267417	59.13	54500	57500	53400	72100	38900	55500	55813.68	1.11	0	8643	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4712	60.19	4.87	12	3.18	932.00	11512.00	73300	20241210	-23.47	14010	20241120	300.43	59200	-5.24	20250103	45750	22.62	20250102	73300	-23.47	20241210	14010	300.43	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
94	20250109	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	56800	1300	2	2.34	13147624600	235920	52.17	54500	57500	53400	72100	38900	55500	55729.27	1.11	0	3420	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4771	60.94	4.93	12	2.81	932.00	11512.00	73300	20241210	-22.51	14010	20241120	305.42	59200	-4.05	20250103	45750	24.15	20250102	73300	-22.51	20241210	14010	305.42	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
95	20250109	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	57100	1600	2	2.88	9282649300	168139	37.18	54500	57100	53400	72100	38900	55500	55207.99	1.11	0	10486	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4796	61.27	4.96	12	2.00	932.00	11512.00	73300	20241210	-22.10	14010	20241120	307.57	59200	-3.55	20250103	45750	24.81	20250102	73300	-22.10	20241210	14010	307.57	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
96	20250109	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	55200	-300	5	-0.54	4703469600	86508	19.13	54500	55500	53400	72100	38900	55500	54368.88	1.11	0	-6980	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4637	59.23	4.79	12	1.03	932.00	11512.00	73300	20241210	-24.69	14010	20241120	294.00	59200	-6.76	20250103	45750	20.66	20250102	73300	-24.69	20241210	14010	294.00	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
97	20250109	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	53900	-1600	5	-2.88	1313645400	24355	5.39	54500	55000	53400	72100	38900	55500	53930.18	1.11	0	-4675	57433	56466	55333	54366	53233	55900	53800	42	16600	500	34410	100	1	8400000	4528	57.83	4.68	12	0.29	932.00	11512.00	73300	20241210	-26.47	14010	20241120	284.73	59200	-8.95	20250103	45750	17.81	20250102	73300	-26.47	20241210	14010	284.73	20241120	0.02	N	025950	500	42 억		93170	N	N	0	N	00	N
98	20250108	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	55500	1200	2	2.21	24525744800	444493	57.50	55900	56300	54200	70500	38100	54300	55176.07	1.03	0	6563	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4662	59.55	4.82	12	5.29	932.00	11512.00	73300	20241210	-24.28	14010	20241120	296.15	59200	-6.25	20250103	45750	21.31	20250102	73300	-24.28	20241210	14010	296.15	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
99	20250108	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	55200	900	2	1.66	23209928600	420693	54.42	55900	56300	54200	70500	38100	54300	55170.71	1.03	0	2690	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4637	59.23	4.79	12	5.01	932.00	11512.00	73300	20241210	-24.69	14010	20241120	294.00	59200	-6.76	20250103	45750	20.66	20250102	73300	-24.69	20241210	14010	294.00	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
100	20250108	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	55000	700	2	1.29	21298544500	385851	49.91	55900	56300	54200	70500	38100	54300	55198.90	1.03	0	-7490	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4620	59.01	4.78	12	4.59	932.00	11512.00	73300	20241210	-24.97	14010	20241120	292.58	59200	-7.09	20250103	45750	20.22	20250102	73300	-24.97	20241210	14010	292.58	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
101	20250108	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	55800	1500	2	2.76	19459797600	352608	45.61	55900	56300	54200	70500	38100	54300	55188.20	1.03	0	-8981	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4687	59.87	4.85	12	4.20	932.00	11512.00	73300	20241210	-23.87	14010	20241120	298.29	59200	-5.74	20250103	45750	21.97	20250102	73300	-23.87	20241210	14010	298.29	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
102	20250108	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	55200	900	2	1.66	15619546400	283829	36.71	55900	56000	54200	70500	38100	54300	55031.55	1.03	0	-28950	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4637	59.23	4.79	12	3.38	932.00	11512.00	73300	20241210	-24.69	14010	20241120	294.00	59200	-6.76	20250103	45750	20.66	20250102	73300	-24.69	20241210	14010	294.00	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
103	20250108	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	55500	1200	2	2.21	14273866800	259488	33.57	55900	56000	54200	70500	38100	54300	55007.82	1.03	0	-26995	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4662	59.55	4.82	12	3.09	932.00	11512.00	73300	20241210	-24.28	14010	20241120	296.15	59200	-6.25	20250103	45750	21.31	20250102	73300	-24.28	20241210	14010	296.15	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
104	20250108	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	54500	200	2	0.37	11188304200	203560	26.33	55900	56000	54200	70500	38100	54300	54963.19	1.03	0	-41685	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4578	58.48	4.73	12	2.42	932.00	11512.00	73300	20241210	-25.65	14010	20241120	289.01	59200	-7.94	20250103	45750	19.13	20250102	73300	-25.65	20241210	14010	289.01	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
105	20250108	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	54600	300	2	0.55	3759298800	68045	8.80	55900	56000	54400	70500	38100	54300	55247.31	1.03	0	-33561	59033	56666	52933	50566	46833	57850	51750	42	16200	500	33660	100	1	8400000	4586	58.58	4.74	12	0.81	932.00	11512.00	73300	20241210	-25.51	14010	20241120	289.72	59200	-7.77	20250103	45750	19.34	20250102	73300	-25.51	20241210	14010	289.72	20241120	0.02	N	025950	500	42 억		86291	N	N	0	N	00	N
106	20250107	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	54300	3400	2	6.68	40686252000	765359	168.52	49950	55300	49200	66100	35700	50900	53159.16	0.47	0	47085	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4561	58.26	4.72	12	9.11	932.00	11512.00	73300	20241210	-25.92	14010	20241120	287.58	59200	-8.28	20250103	45750	18.69	20250102	73300	-25.92	20241210	14010	287.58	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
107	20250107	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	54000	3100	2	6.09	38433984000	723770	159.36	49950	55300	49200	66100	35700	50900	53103.41	0.47	0	44728	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4536	57.94	4.69	12	8.62	932.00	11512.00	73300	20241210	-26.33	14010	20241120	285.44	59200	-8.78	20250103	45750	18.03	20250102	73300	-26.33	20241210	14010	285.44	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
108	20250107	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	54200	3300	2	6.48	32442079500	613223	135.02	49950	54900	49200	66100	35700	50900	52905.21	0.47	0	34624	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4553	58.15	4.71	12	7.30	932.00	11512.00	73300	20241210	-26.06	14010	20241120	286.87	59200	-8.45	20250103	45750	18.47	20250102	73300	-26.06	20241210	14010	286.87	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
109	20250107	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	54400	3500	2	6.88	28717245100	544744	119.94	49950	54800	49200	66100	35700	50900	52717.98	0.47	0	22393	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4570	58.37	4.73	12	6.49	932.00	11512.00	73300	20241210	-25.78	14010	20241120	288.29	59200	-8.11	20250103	45750	18.91	20250102	73300	-25.78	20241210	14010	288.29	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
110	20250107	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	53700	2800	2	5.50	22696083600	433391	95.43	49950	54000	49200	66100	35700	50900	52369.65	0.47	0	12616	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4511	57.62	4.66	12	5.16	932.00	11512.00	73300	20241210	-26.74	14010	20241120	283.30	59200	-9.29	20250103	45750	17.38	20250102	73300	-26.74	20241210	14010	283.30	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
111	20250107	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	52600	1700	2	3.34	20288181000	388102	85.45	49950	54000	49200	66100	35700	50900	52276.47	0.47	0	329	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4418	56.44	4.57	12	4.62	932.00	11512.00	73300	20241210	-28.24	14010	20241120	275.45	59200	-11.15	20250103	45750	14.97	20250102	73300	-28.24	20241210	14010	275.45	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
112	20250107	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	52000	1100	2	2.16	11465439600	222210	48.93	49950	53100	49200	66100	35700	50900	51598.28	0.47	0	-14154	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	100	1	8400000	4368	55.79	4.52	12	2.65	932.00	11512.00	73300	20241210	-29.06	14010	20241120	271.16	59200	-12.16	20250103	45750	13.66	20250102	73300	-29.06	20241210	14010	271.16	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
113	20250107	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	49950	-950	5	-1.87	773823200	15527	3.42	49950	50300	49200	66100	35700	50900	49815.90	0.47	0	1508	55233	53066	51533	49366	47833	52300	48600	42	15200	500	31550	50	1	8400000	4196	53.59	4.34	12	0.18	932.00	11512.00	73300	20241210	-31.86	14010	20241120	256.53	59200	-15.62	20250103	45750	9.18	20250102	73300	-31.86	20241210	14010	256.53	20241120	0.04	N	025950	500	42 억		39819	N	N	0	N	00	N
114	20250106	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	50900	-3300	5	-6.09	23166888400	448255	20.37	51700	53700	50000	70400	38000	54200	51683.15	0.31	0	12350	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4276	54.61	4.42	12	5.34	932.00	11512.00	73300	20241210	-30.56	14010	20241120	263.31	59200	-14.02	20250103	45750	11.26	20250102	73300	-30.56	20241210	14010	263.31	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
115	20250106	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	50900	-3300	5	-6.09	21839035400	422200	19.19	51700	53700	50000	70400	38000	54200	51726.54	0.31	0	14604	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4276	54.61	4.42	12	5.03	932.00	11512.00	73300	20241210	-30.56	14010	20241120	263.31	59200	-14.02	20250103	45750	11.26	20250102	73300	-30.56	20241210	14010	263.31	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
116	20250106	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	50400	-3800	5	-7.01	19024589100	366660	16.66	51700	53700	50300	70400	38000	54200	51885.95	0.31	0	15022	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4234	54.08	4.38	12	4.37	932.00	11512.00	73300	20241210	-31.24	14010	20241120	259.74	59200	-14.86	20250103	45750	10.16	20250102	73300	-31.24	20241210	14010	259.74	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
117	20250106	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	51300	-2900	5	-5.35	16861606100	324008	14.72	51700	53700	50500	70400	38000	54200	52040.46	0.31	0	21064	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4309	55.04	4.46	12	3.86	932.00	11512.00	73300	20241210	-30.01	14010	20241120	266.17	59200	-13.34	20250103	45750	12.13	20250102	73300	-30.01	20241210	14010	266.17	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
118	20250106	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	50700	-3500	5	-6.46	14892903000	285314	12.97	51700	53700	50500	70400	38000	54200	52198.03	0.31	0	11532	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4259	54.40	4.40	12	3.40	932.00	11512.00	73300	20241210	-30.83	14010	20241120	261.88	59200	-14.36	20250103	45750	10.82	20250102	73300	-30.83	20241210	14010	261.88	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
119	20250106	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	51600	-2600	5	-4.80	11754336200	224064	10.18	51700	53700	51600	70400	38000	54200	52459.44	0.31	0	8129	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4334	55.36	4.48	12	2.67	932.00	11512.00	73300	20241210	-29.60	14010	20241120	268.31	59200	-12.84	20250103	45750	12.79	20250102	73300	-29.60	20241210	14010	268.31	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
120	20250106	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	52200	-2000	5	-3.69	8735191100	165981	7.54	51700	53700	51700	70400	38000	54200	52627.31	0.31	0	13759	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4385	56.01	4.53	12	1.98	932.00	11512.00	73300	20241210	-28.79	14010	20241120	272.59	59200	-11.82	20250103	45750	14.10	20250102	73300	-28.79	20241210	14010	272.59	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
121	20250106	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	52100	-2100	5	-3.87	2008883500	38590	1.75	51700	52800	51700	70400	38000	54200	52055.04	0.31	0	4602	62866	58532	54866	50532	46866	56700	48700	42	16200	500	33600	100	1	8400000	4376	55.90	4.53	12	0.46	932.00	11512.00	73300	20241210	-28.92	14010	20241120	271.88	59200	-11.99	20250103	45750	13.88	20250102	73300	-28.92	20241210	14010	271.88	20241120	0.04	N	025950	500	42 억		26257	N	N	0	N	00	N
122	20250103	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	54200	-4100	5	-7.03	119823947800	2182993	121.13	58000	59200	51200	75700	40900	58300	54888.53	0.85	0	-57684	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4553	58.15	4.71	12	25.99	932.00	11512.00	73300	20241210	-26.06	14010	20241120	286.87	59200	-8.45	20250103	45750	18.47	20250102	73300	-26.06	20241210	14010	286.87	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
123	20250103	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	52800	-5500	5	-9.43	115807716500	2108321	116.98	58000	59200	51200	75700	40900	58300	54927.16	0.85	0	-53002	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4435	56.65	4.59	12	25.10	932.00	11512.00	73300	20241210	-27.97	14010	20241120	276.87	59200	-10.81	20250103	45750	15.41	20250102	73300	-27.97	20241210	14010	276.87	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
124	20250103	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	52700	-5600	5	-9.61	110965492000	2016381	111.88	58000	59200	51200	75700	40900	58300	55030.26	0.85	0	-55214	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4427	56.55	4.58	12	24.00	932.00	11512.00	73300	20241210	-28.10	14010	20241120	276.16	59200	-10.98	20250103	45750	15.19	20250102	73300	-28.10	20241210	14010	276.16	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
125	20250103	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	55200	-3100	5	-5.32	94338812700	1702579	94.47	58000	59200	52300	75700	40900	58300	55407.53	0.85	0	-49217	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4637	59.23	4.79	12	20.27	932.00	11512.00	73300	20241210	-24.69	14010	20241120	294.00	59200	-6.76	20250103	45750	20.66	20250102	73300	-24.69	20241210	14010	294.00	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
126	20250103	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	55900	-2400	5	-4.12	89922386700	1623081	90.06	58000	59200	52300	75700	40900	58300	55400.36	0.85	0	-54185	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4696	59.98	4.86	12	19.32	932.00	11512.00	73300	20241210	-23.74	14010	20241120	299.00	59200	-5.57	20250103	45750	22.19	20250102	73300	-23.74	20241210	14010	299.00	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
127	20250103	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	56400	-1900	5	-3.26	84873236600	1533000	85.06	58000	59200	52300	75700	40900	58300	55362.08	0.85	0	-56896	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4738	60.52	4.90	12	18.25	932.00	11512.00	73300	20241210	-23.06	14010	20241120	302.57	59200	-4.73	20250103	45750	23.28	20250102	73300	-23.06	20241210	14010	302.57	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
128	20250103	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	55100	-3200	5	-5.49	60326214800	1097130	60.88	58000	59200	52300	75700	40900	58300	54982.22	0.85	0	-28112	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4628	59.12	4.79	12	13.06	932.00	11512.00	73300	20241210	-24.83	14010	20241120	293.29	59200	-6.93	20250103	45750	20.44	20250102	73300	-24.83	20241210	14010	293.29	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
129	20250103	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	56400	-1900	5	-3.26	10572186200	182595	10.13	58000	59200	56000	75700	40900	58300	57897.27	0.85	0	4020	66666	62482	54116	49932	41566	64575	52025	42	17400	500	36140	100	1	8400000	4738	60.52	4.90	12	2.17	932.00	11512.00	73300	20241210	-23.06	14010	20241120	302.57	59200	-4.73	20250103	45750	23.28	20250102	73300	-23.06	20241210	14010	302.57	20241120	0.04	N	025950	500	42 억		71068	N	N	0	N	00	N
130	20250102	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	58300	13450	1	29.99	95621973400	1800228	426.64	47550	58300	45750	58300	31400	44850	53108.96	0.99	0	-715	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	100	1	8400000	4897	62.55	5.06	12	21.43	932.00	11512.00	73300	20241210	-20.46	14010	20241120	316.13	58300	0.00	20250102	45750	27.43	20250102	73300	-20.46	20241210	14010	316.13	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
131	20250102	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	58300	13450	1	29.99	94191466300	1775691	420.83	47550	58300	45750	58300	31400	44850	53044.96	0.99	0	-3670	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	100	1	8400000	4897	62.55	5.06	12	21.14	932.00	11512.00	73300	20241210	-20.46	14010	20241120	316.13	58300	0.00	20250102	45750	27.43	20250102	73300	-20.46	20241210	14010	316.13	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
132	20250102	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	55300	10450	2	23.30	73009425700	1406031	333.22	47550	56500	45750	58300	31400	44850	51925.90	0.99	0	7852	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	100	1	8400000	4645	59.33	4.80	12	16.74	932.00	11512.00	73300	20241210	-24.56	14010	20241120	294.72	56500	-2.12	20250102	45750	20.87	20250102	73300	-24.56	20241210	14010	294.72	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
133	20250102	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	54800	9950	2	22.19	63789996700	1238574	293.53	47550	56500	45750	58300	31400	44850	51502.77	0.99	0	-6343	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	100	1	8400000	4603	58.80	4.76	12	14.74	932.00	11512.00	73300	20241210	-25.24	14010	20241120	291.15	56500	-3.01	20250102	45750	19.78	20250102	73300	-25.24	20241210	14010	291.15	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
134	20250102	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	51000	6150	2	13.71	28587819800	587329	139.19	47550	51300	45750	58300	31400	44850	48674.29	0.99	0	7516	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	100	1	8400000	4284	54.72	4.43	12	6.99	932.00	11512.00	73300	20241210	-30.42	14010	20241120	264.03	51300	-0.58	20250102	45750	11.48	20250102	73300	-30.42	20241210	14010	264.03	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
135	20250102	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	48500	3650	2	8.14	17442787650	364043	86.28	47550	49850	45750	58300	31400	44850	47914.09	0.99	0	-2237	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	50	1	8400000	4074	52.04	4.21	12	4.33	932.00	11512.00	73300	20241210	-33.83	14010	20241120	246.18	49850	-2.71	20250102	45750	6.01	20250102	73300	-33.83	20241210	14010	246.18	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
136	20250102	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	46800	1950	2	4.35	2630614750	56038	13.28	47550	47750	46000	58300	31400	44850	46943.41	0.99	0	-11762	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	50	1	8400000	3931	50.21	4.07	12	0.67	932.00	11512.00	73300	20241210	-36.15	14010	20241120	234.05	47750	-1.99	20250102	46000	1.74	20250102	73300	-36.15	20241210	14010	234.05	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N
137	20250102	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	44850	0	3	0.00	0	0	0.00	0	0	0	58300	31400	44850	0.00	0.99	0	0	48816	46832	44166	42182	39516	47825	43175	42	13450	500	27800	50	1	8400000	3767	48.12	3.90	12	0.00	932.00	11512.00	73300	20241210	-38.81	14010	20241120	220.13	0	0.00	0	0	0.00	0	73300	-38.81	20241210	14010	220.13	20241120	0.04	N	025950	500	42 억		83212	N	N	0	N	00	N