KissMeData/025950/price/prices-20250201.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	20250228	160410	57	100.00	KOSDAQ		건설	N	N	N	N		N	50500	500	2	1.00	11987914650	235658	94.00	49350	52400	49350	65000	35000	50000	50871.79	0.41	0	-7844	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4242	54.18	4.39	12	2.81	932.00	11512.00	73300	20241210	-31.11	14010	20241120	260.46	59700	-15.41	20250115	38950	29.65	20250123	73300	-31.11	20241210	14010	260.46	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
3	20250228	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	50400	400	2	0.80	11358069350	223142	89.01	49350	52400	49350	65000	35000	50000	50901.44	0.41	0	-5907	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4234	54.08	4.38	12	2.66	932.00	11512.00	73300	20241210	-31.24	14010	20241120	259.74	59700	-15.58	20250115	38950	29.40	20250123	73300	-31.24	20241210	14010	259.74	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
4	20250228	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	50100	100	2	0.20	10704160750	210127	83.81	49350	52400	49350	65000	35000	50000	50942.28	0.41	0	-4728	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4208	53.76	4.35	12	2.50	932.00	11512.00	73300	20241210	-31.65	14010	20241120	257.60	59700	-16.08	20250115	38950	28.63	20250123	73300	-31.65	20241210	14010	257.60	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
5	20250228	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	49850	-150	5	-0.30	10104654800	198150	79.04	49350	52400	49350	65000	35000	50000	50995.98	0.41	0	-2815	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	50	1	8400000	4187	53.49	4.33	12	2.36	932.00	11512.00	73300	20241210	-31.99	14010	20241120	255.82	59700	-16.50	20250115	38950	27.98	20250123	73300	-31.99	20241210	14010	255.82	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
6	20250228	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	50500	500	2	1.00	9212781950	180358	71.94	49350	52400	49350	65000	35000	50000	51081.73	0.41	0	4485	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4242	54.18	4.39	12	2.15	932.00	11512.00	73300	20241210	-31.11	14010	20241120	260.46	59700	-15.41	20250115	38950	29.65	20250123	73300	-31.11	20241210	14010	260.46	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
7	20250228	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	51000	1000	2	2.00	8294254550	162226	64.71	49350	52400	49350	65000	35000	50000	51129.17	0.41	0	4896	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4284	54.72	4.43	12	1.93	932.00	11512.00	73300	20241210	-30.42	14010	20241120	264.03	59700	-14.57	20250115	38950	30.94	20250123	73300	-30.42	20241210	14010	264.03	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
8	20250228	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	51100	1100	2	2.20	5914864450	115723	46.16	49350	52400	49350	65000	35000	50000	51114.19	0.41	0	4164	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4292	54.83	4.44	12	1.38	932.00	11512.00	73300	20241210	-30.29	14010	20241120	264.74	59700	-14.41	20250115	38950	31.19	20250123	73300	-30.29	20241210	14010	264.74	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
9	20250228	090411	57	100.00	KOSDAQ		건설	N	N	N	N		N	50600	600	2	1.20	471425350	9403	3.75	49350	50700	49350	65000	35000	50000	50138.58	0.41	0	1733	53600	51800	49800	48000	46000	52700	48900	42	15000	500	31000	100	1	8400000	4250	54.29	4.40	12	0.11	932.00	11512.00	73300	20241210	-30.97	14010	20241120	261.17	59700	-15.24	20250115	38950	29.91	20250123	73300	-30.97	20241210	14010	261.17	20241120	0.67	N	025950	500	42 억		34760	N	N	0	N	00	N
10	20250227	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	50000	750	2	1.52	12305783000	247759	93.92	47950	51600	47800	64000	34500	49250	49667.63	0.32	0	8385	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	100	1	8400000	4200	53.65	4.34	12	2.95	932.00	11512.00	73300	20241210	-31.79	14010	20241120	256.89	59700	-16.25	20250115	38950	28.37	20250123	73300	-31.79	20241210	14010	256.89	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
11	20250227	150406	57	100.00	KOSDAQ		건설	N	N	N	N		N	49500	250	2	0.51	11873337250	239074	90.62	47950	51600	47800	64000	34500	49250	49664.45	0.32	0	9608	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4158	53.11	4.30	12	2.85	932.00	11512.00	73300	20241210	-32.47	14010	20241120	253.32	59700	-17.09	20250115	38950	27.09	20250123	73300	-32.47	20241210	14010	253.32	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
12	20250227	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	49100	-150	5	-0.30	11208233300	225580	85.51	47950	51600	47800	64000	34500	49250	49686.96	0.32	0	9876	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4124	52.68	4.27	12	2.69	932.00	11512.00	73300	20241210	-33.02	14010	20241120	250.46	59700	-17.76	20250115	38950	26.06	20250123	73300	-33.02	20241210	14010	250.46	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
13	20250227	130406	57	100.00	KOSDAQ		건설	N	N	N	N		N	49450	200	2	0.41	10292634100	206932	78.44	47950	51600	47800	64000	34500	49250	49740.02	0.32	0	15818	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4154	53.06	4.30	12	2.46	932.00	11512.00	73300	20241210	-32.54	14010	20241120	252.96	59700	-17.17	20250115	38950	26.96	20250123	73300	-32.54	20241210	14010	252.96	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
14	20250227	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	49450	200	2	0.41	9880762500	198618	75.29	47950	51600	47800	64000	34500	49250	49748.43	0.32	0	16705	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4154	53.06	4.30	12	2.36	932.00	11512.00	73300	20241210	-32.54	14010	20241120	252.96	59700	-17.17	20250115	38950	26.96	20250123	73300	-32.54	20241210	14010	252.96	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
15	20250227	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	49600	350	2	0.71	8353722450	168057	63.70	47950	51600	47800	64000	34500	49250	49708.61	0.32	0	8783	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4166	53.22	4.31	12	2.00	932.00	11512.00	73300	20241210	-32.33	14010	20241120	254.03	59700	-16.92	20250115	38950	27.34	20250123	73300	-32.33	20241210	14010	254.03	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
16	20250227	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	49100	-150	5	-0.30	6901768400	138704	52.58	47950	51600	47800	64000	34500	49250	49760.24	0.32	0	10493	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	50	1	8400000	4124	52.68	4.27	12	1.65	932.00	11512.00	73300	20241210	-33.02	14010	20241120	250.46	59700	-17.76	20250115	38950	26.06	20250123	73300	-33.02	20241210	14010	250.46	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
17	20250227	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	51000	1750	2	3.55	2015176500	40916	15.51	47950	51100	47800	64000	34500	49250	49251.57	0.32	0	10405	53150	51200	49950	48000	46750	50575	47375	42	14750	500	30530	100	1	8400000	4284	54.72	4.43	12	0.49	932.00	11512.00	73300	20241210	-30.42	14010	20241120	264.03	59700	-14.57	20250115	38950	30.94	20250123	73300	-30.42	20241210	14010	264.03	20241120	0.60	N	025950	500	42 억		26784	N	N	0	N	00	N
18	20250226	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	49250	-1550	5	-3.05	12781242200	255721	88.93	51700	51900	48700	66000	35600	50800	49981.20	0.95	0	-53133	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	50	1	8400000	4137	52.84	4.28	12	3.04	932.00	11512.00	73300	20241210	-32.81	14010	20241120	251.53	59700	-17.50	20250115	38950	26.44	20250123	73300	-32.81	20241210	14010	251.53	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
19	20250226	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	49200	-1600	5	-3.15	12189516650	243703	84.75	51700	51900	48700	66000	35600	50800	50017.90	0.95	0	-53311	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	50	1	8400000	4133	52.79	4.27	12	2.90	932.00	11512.00	73300	20241210	-32.88	14010	20241120	251.18	59700	-17.59	20250115	38950	26.32	20250123	73300	-32.88	20241210	14010	251.18	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
20	20250226	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	49050	-1750	5	-3.44	10855549100	216482	75.28	51700	51900	48950	66000	35600	50800	50145.26	0.95	0	-54013	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	50	1	8400000	4120	52.63	4.26	12	2.58	932.00	11512.00	73300	20241210	-33.08	14010	20241120	250.11	59700	-17.84	20250115	38950	25.93	20250123	73300	-33.08	20241210	14010	250.11	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
21	20250226	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	49050	-1750	5	-3.44	10006095150	199233	69.29	51700	51900	48950	66000	35600	50800	50223.07	0.95	0	-48760	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	50	1	8400000	4120	52.63	4.26	12	2.37	932.00	11512.00	73300	20241210	-33.08	14010	20241120	250.11	59700	-17.84	20250115	38950	25.93	20250123	73300	-33.08	20241210	14010	250.11	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
22	20250226	120408	57	100.00	KOSDAQ		건설	N	N	N	N		N	49150	-1650	5	-3.25	8775436500	174191	60.58	51700	51900	49150	66000	35600	50800	50378.23	0.95	0	-42538	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	50	1	8400000	4129	52.74	4.27	12	2.07	932.00	11512.00	73300	20241210	-32.95	14010	20241120	250.82	59700	-17.67	20250115	38950	26.19	20250123	73300	-32.95	20241210	14010	250.82	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
23	20250226	110407	57	100.00	KOSDAQ		건설	N	N	N	N		N	50200	-600	5	-1.18	7158946550	141595	49.24	51700	51900	49500	66000	35600	50800	50559.31	0.95	0	-38317	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	100	1	8400000	4217	53.86	4.36	12	1.69	932.00	11512.00	73300	20241210	-31.51	14010	20241120	258.32	59700	-15.91	20250115	38950	28.88	20250123	73300	-31.51	20241210	14010	258.32	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
24	20250226	100406	57	100.00	KOSDAQ		건설	N	N	N	N		N	50100	-700	5	-1.38	6077125900	120024	41.74	51700	51900	49500	66000	35600	50800	50632.58	0.95	0	-30725	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	100	1	8400000	4208	53.76	4.35	12	1.43	932.00	11512.00	73300	20241210	-31.65	14010	20241120	257.60	59700	-16.08	20250115	38950	28.63	20250123	73300	-31.65	20241210	14010	257.60	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
25	20250226	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	50600	-200	5	-0.39	1321818900	25731	8.95	51700	51900	50400	66000	35600	50800	51370.79	0.95	0	-6272	55266	53032	51666	49432	48066	52350	48750	42	15200	500	31490	100	1	8400000	4250	54.29	4.40	12	0.31	932.00	11512.00	73300	20241210	-30.97	14010	20241120	261.17	59700	-15.24	20250115	38950	29.91	20250123	73300	-30.97	20241210	14010	261.17	20241120	0.47	N	025950	500	42 억		80010	N	N	0	N	00	N
26	20250225	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	50800	-2400	5	-4.51	14212328700	277159	27.15	53400	53900	50300	69100	37300	53200	51275.67	1.17	0	-18819	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4267	54.51	4.41	12	3.30	932.00	11512.00	73300	20241210	-30.70	14010	20241120	262.60	59700	-14.91	20250115	38950	30.42	20250123	73300	-30.70	20241210	14010	262.60	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
27	20250225	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	50700	-2500	5	-4.70	13596977400	265030	25.96	53400	53900	50300	69100	37300	53200	51300.19	1.17	0	-20987	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4259	54.40	4.40	12	3.16	932.00	11512.00	73300	20241210	-30.83	14010	20241120	261.88	59700	-15.08	20250115	38950	30.17	20250123	73300	-30.83	20241210	14010	261.88	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
28	20250225	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	50900	-2300	5	-4.32	12686533600	247135	24.21	53400	53900	50300	69100	37300	53200	51330.89	1.17	0	-21656	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4276	54.61	4.42	12	2.94	932.00	11512.00	73300	20241210	-30.56	14010	20241120	263.31	59700	-14.74	20250115	38950	30.68	20250123	73300	-30.56	20241210	14010	263.31	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
29	20250225	130406	57	100.00	KOSDAQ		건설	N	N	N	N		N	50500	-2700	5	-5.08	12003991700	233745	22.89	53400	53900	50300	69100	37300	53200	51351.37	1.17	0	-19195	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4242	54.18	4.39	12	2.78	932.00	11512.00	73300	20241210	-31.11	14010	20241120	260.46	59700	-15.41	20250115	38950	29.65	20250123	73300	-31.11	20241210	14010	260.46	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
30	20250225	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	51000	-2200	5	-4.14	10218241500	198422	19.43	53400	53900	50300	69100	37300	53200	51493.50	1.17	0	-9785	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4284	54.72	4.43	12	2.36	932.00	11512.00	73300	20241210	-30.42	14010	20241120	264.03	59700	-14.57	20250115	38950	30.94	20250123	73300	-30.42	20241210	14010	264.03	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
31	20250225	110404	57	100.00	KOSDAQ		건설	N	N	N	N		N	51300	-1900	5	-3.57	8652136700	167758	16.43	53400	53900	50300	69100	37300	53200	51570.56	1.17	0	-4233	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4309	55.04	4.46	12	2.00	932.00	11512.00	73300	20241210	-30.01	14010	20241120	266.17	59700	-14.07	20250115	38950	31.71	20250123	73300	-30.01	20241210	14010	266.17	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
32	20250225	100403	57	100.00	KOSDAQ		건설	N	N	N	N		N	51700	-1500	5	-2.82	7346896000	142402	13.95	53400	53900	50300	69100	37300	53200	51587.35	1.17	0	53	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4343	55.47	4.49	12	1.70	932.00	11512.00	73300	20241210	-29.47	14010	20241120	269.02	59700	-13.40	20250115	38950	32.73	20250123	73300	-29.47	20241210	14010	269.02	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
33	20250225	090405	57	100.00	KOSDAQ		건설	N	N	N	N		N	52900	-300	5	-0.56	1187279700	22330	2.19	53400	53900	52500	69100	37300	53200	53169.07	1.17	0	-5363	61200	57200	52300	48300	43400	59200	50300	42	15900	500	32980	100	1	8400000	4444	56.76	4.60	12	0.27	932.00	11512.00	73300	20241210	-27.83	14010	20241120	277.59	59700	-11.39	20250115	38950	35.82	20250123	73300	-27.83	20241210	14010	277.59	20241120	0.48	N	025950	500	42 억		97888	N	N	0	N	00	N
34	20250224	160402	57	100.00	KOSDAQ		건설	N	N	N	N		N	53200	5750	2	12.12	54367550850	1015614	675.61	47450	56300	47400	61600	33250	47450	53533.00	0.41	0	64627	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4469	57.08	4.62	12	12.09	932.00	11512.00	73300	20241210	-27.42	14010	20241120	279.73	59700	-10.89	20250115	38950	36.59	20250123	73300	-27.42	20241210	14010	279.73	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
35	20250224	150402	57	100.00	KOSDAQ		건설	N	N	N	N		N	53300	5850	2	12.33	52582118250	982077	653.30	47450	56300	47400	61600	33250	47450	53542.87	0.41	0	65157	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4477	57.19	4.63	12	11.69	932.00	11512.00	73300	20241210	-27.29	14010	20241120	280.44	59700	-10.72	20250115	38950	36.84	20250123	73300	-27.29	20241210	14010	280.44	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
36	20250224	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	53200	5750	2	12.12	50896364850	950248	632.13	47450	56300	47400	61600	33250	47450	53562.30	0.41	0	60555	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4469	57.08	4.62	12	11.31	932.00	11512.00	73300	20241210	-27.42	14010	20241120	279.73	59700	-10.89	20250115	38950	36.59	20250123	73300	-27.42	20241210	14010	279.73	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
37	20250224	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	53200	5750	2	12.12	48542947950	906015	602.70	47450	56300	47400	61600	33250	47450	53579.75	0.41	0	51792	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4469	57.08	4.62	12	10.79	932.00	11512.00	73300	20241210	-27.42	14010	20241120	279.73	59700	-10.89	20250115	38950	36.59	20250123	73300	-27.42	20241210	14010	279.73	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
38	20250224	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	52900	5450	2	11.49	46298999550	863379	574.34	47450	56300	47400	61600	33250	47450	53626.64	0.41	0	51473	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4444	56.76	4.60	12	10.28	932.00	11512.00	73300	20241210	-27.83	14010	20241120	277.59	59700	-11.39	20250115	38950	35.82	20250123	73300	-27.83	20241210	14010	277.59	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
39	20250224	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	53300	5850	2	12.33	42557016650	793108	527.60	47450	56300	47400	61600	33250	47450	53659.96	0.41	0	63006	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4477	57.19	4.63	12	9.44	932.00	11512.00	73300	20241210	-27.29	14010	20241120	280.44	59700	-10.72	20250115	38950	36.84	20250123	73300	-27.29	20241210	14010	280.44	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
40	20250224	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	53200	5750	2	12.12	30243282150	567266	377.36	47450	56100	47400	61600	33250	47450	53315.98	0.41	0	47224	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	100	1	8400000	4469	57.08	4.62	12	6.75	932.00	11512.00	73300	20241210	-27.42	14010	20241120	279.73	59700	-10.89	20250115	38950	36.59	20250123	73300	-27.42	20241210	14010	279.73	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
41	20250224	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	48750	1300	2	2.74	559363400	11629	7.74	47450	48750	47400	61600	33250	47450	48111.02	0.41	0	3338	50216	48832	47966	46582	45716	48400	46150	42	14150	500	29410	50	1	8400000	4095	52.31	4.23	12	0.14	932.00	11512.00	73300	20241210	-33.49	14010	20241120	247.97	59700	-18.34	20250115	38950	25.16	20250123	73300	-33.49	20241210	14010	247.97	20241120	0.47	N	025950	500	42 억		34309	N	N	0	N	00	N
42	20250221	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	47450	-500	5	-1.04	7168037850	148885	101.70	48300	49350	47100	62300	33600	47950	48145.44	0.50	0	-7601	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	3986	50.91	4.12	12	1.77	932.00	11512.00	73300	20241210	-35.27	14010	20241120	238.69	59700	-20.52	20250115	38950	21.82	20250123	73300	-35.27	20241210	14010	238.69	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
43	20250221	150402	57	100.00	KOSDAQ		건설	N	N	N	N		N	47450	-500	5	-1.04	6771856900	140540	96.00	48300	49350	47100	62300	33600	47950	48184.76	0.50	0	-7575	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	3986	50.91	4.12	12	1.67	932.00	11512.00	73300	20241210	-35.27	14010	20241120	238.69	59700	-20.52	20250115	38950	21.82	20250123	73300	-35.27	20241210	14010	238.69	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
44	20250221	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	48050	100	2	0.21	5977035200	123841	84.59	48300	49350	47100	62300	33600	47950	48264.09	0.50	0	-6310	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	4036	51.56	4.17	12	1.47	932.00	11512.00	73300	20241210	-34.45	14010	20241120	242.97	59700	-19.51	20250115	38950	23.36	20250123	73300	-34.45	20241210	14010	242.97	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
45	20250221	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	48050	100	2	0.21	5662443500	117287	80.12	48300	49350	47100	62300	33600	47950	48278.87	0.50	0	-6578	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	4036	51.56	4.17	12	1.40	932.00	11512.00	73300	20241210	-34.45	14010	20241120	242.97	59700	-19.51	20250115	38950	23.36	20250123	73300	-34.45	20241210	14010	242.97	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
46	20250221	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	47800	-150	5	-0.31	5418258850	112185	76.63	48300	49350	47100	62300	33600	47950	48297.91	0.50	0	-5922	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	4015	51.29	4.15	12	1.34	932.00	11512.00	73300	20241210	-34.79	14010	20241120	241.18	59700	-19.93	20250115	38950	22.72	20250123	73300	-34.79	20241210	14010	241.18	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
47	20250221	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	47550	-400	5	-0.83	5051538250	104503	71.39	48300	49350	47100	62300	33600	47950	48339.15	0.50	0	-2285	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	3994	51.02	4.13	12	1.24	932.00	11512.00	73300	20241210	-35.13	14010	20241120	239.40	59700	-20.35	20250115	38950	22.08	20250123	73300	-35.13	20241210	14010	239.40	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
48	20250221	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	48550	600	2	1.25	2512844000	51874	35.43	48300	49200	47750	62300	33600	47950	48442.46	0.50	0	-13	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	4078	52.09	4.22	12	0.62	932.00	11512.00	73300	20241210	-33.77	14010	20241120	246.54	59700	-18.68	20250115	38950	24.65	20250123	73300	-33.77	20241210	14010	246.54	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
49	20250221	090400	57	100.00	KOSDAQ		건설	N	N	N	N		N	48700	750	2	1.56	553164600	11356	7.76	48300	49200	48250	62300	33600	47950	48719.49	0.50	0	4033	50216	49082	48216	47082	46216	48650	46650	42	14350	500	29720	50	1	8400000	4091	52.25	4.23	12	0.14	932.00	11512.00	73300	20241210	-33.56	14010	20241120	247.61	59700	-18.43	20250115	38950	25.03	20250123	73300	-33.56	20241210	14010	247.61	20241120	0.49	N	025950	500	42 억		41911	N	N	0	N	00	N
50	20250220	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	47950	-1150	5	-2.34	6996109050	145098	82.16	49100	49350	47350	63800	34400	49100	48216.47	0.68	0	-15574	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4028	51.45	4.17	12	1.73	932.00	11512.00	73300	20241210	-34.58	14010	20241120	242.26	59700	-19.68	20250115	38950	23.11	20250123	73300	-34.58	20241210	14010	242.26	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
51	20250220	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	48000	-1100	5	-2.24	6669983600	138312	78.32	49100	49350	47350	63800	34400	49100	48224.02	0.68	0	-16740	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4032	51.50	4.17	12	1.65	932.00	11512.00	73300	20241210	-34.52	14010	20241120	242.61	59700	-19.60	20250115	38950	23.23	20250123	73300	-34.52	20241210	14010	242.61	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
52	20250220	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	48100	-1000	5	-2.04	6039240400	125192	70.89	49100	49350	47350	63800	34400	49100	48239.65	0.68	0	-18502	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4040	51.61	4.18	12	1.49	932.00	11512.00	73300	20241210	-34.38	14010	20241120	243.33	59700	-19.43	20250115	38950	23.49	20250123	73300	-34.38	20241210	14010	243.33	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
53	20250220	130358	57	100.00	KOSDAQ		건설	N	N	N	N		N	48400	-700	5	-1.43	5509102800	114199	64.66	49100	49350	47350	63800	34400	49100	48241.06	0.68	0	-17935	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4066	51.93	4.20	12	1.36	932.00	11512.00	73300	20241210	-33.97	14010	20241120	245.47	59700	-18.93	20250115	38950	24.26	20250123	73300	-33.97	20241210	14010	245.47	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
54	20250220	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	48450	-650	5	-1.32	4403716150	91533	51.83	49100	49350	47350	63800	34400	49100	48110.41	0.68	0	-17079	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4070	51.98	4.21	12	1.09	932.00	11512.00	73300	20241210	-33.90	14010	20241120	245.82	59700	-18.84	20250115	38950	24.39	20250123	73300	-33.90	20241210	14010	245.82	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
55	20250220	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	47750	-1350	5	-2.75	3695632500	76824	43.50	49100	49350	47350	63800	34400	49100	48104.85	0.68	0	-19566	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4011	51.23	4.15	12	0.91	932.00	11512.00	73300	20241210	-34.86	14010	20241120	240.83	59700	-20.02	20250115	38950	22.59	20250123	73300	-34.86	20241210	14010	240.83	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
56	20250220	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	48100	-1000	5	-2.04	3119942900	64785	36.68	49100	49350	47350	63800	34400	49100	48158.04	0.68	0	-18988	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4040	51.61	4.18	12	0.77	932.00	11512.00	73300	20241210	-34.38	14010	20241120	243.33	59700	-19.43	20250115	38950	23.49	20250123	73300	-34.38	20241210	14010	243.33	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
57	20250220	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	49100	0	3	0.00	386681500	7933	4.49	49100	49100	48200	63800	34400	49100	48742.24	0.68	0	-1702	51366	50232	48616	47482	45866	50800	48050	42	14700	500	30440	50	1	8400000	4124	52.68	4.27	12	0.09	932.00	11512.00	73300	20241210	-33.02	14010	20241120	250.46	59700	-17.76	20250115	38950	26.06	20250123	73300	-33.02	20241210	14010	250.46	20241120	0.43	N	025950	500	42 억		57305	N	N	0	N	00	N
58	20250219	160357	57	100.00	KOSDAQ		건설	N	N	N	N		N	49100	1300	2	2.72	8514580700	174888	159.76	47800	49750	47000	62100	33500	47800	48683.56	0.52	0	13620	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4124	52.68	4.27	12	2.08	932.00	11512.00	73300	20241210	-33.02	14010	20241120	250.46	59700	-17.76	20250115	38950	26.06	20250123	73300	-33.02	20241210	14010	250.46	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
59	20250219	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	49300	1500	2	3.14	7827102600	160905	146.99	47800	49750	47000	62100	33500	47800	48644.25	0.52	0	11234	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4141	52.90	4.28	12	1.92	932.00	11512.00	73300	20241210	-32.74	14010	20241120	251.89	59700	-17.42	20250115	38950	26.57	20250123	73300	-32.74	20241210	14010	251.89	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
60	20250219	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	48600	800	2	1.67	5884244800	121514	111.00	47800	49400	47000	62100	33500	47800	48424.42	0.52	0	11461	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4082	52.15	4.22	12	1.45	932.00	11512.00	73300	20241210	-33.70	14010	20241120	246.90	59700	-18.59	20250115	38950	24.78	20250123	73300	-33.70	20241210	14010	246.90	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
61	20250219	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	48900	1100	2	2.30	5009797950	103678	94.71	47800	49150	47000	62100	33500	47800	48320.75	0.52	0	13309	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4108	52.47	4.25	12	1.23	932.00	11512.00	73300	20241210	-33.29	14010	20241120	249.04	59700	-18.09	20250115	38950	25.55	20250123	73300	-33.29	20241210	14010	249.04	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
62	20250219	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	49000	1200	2	2.51	4401898700	91229	83.34	47800	49100	47000	62100	33500	47800	48251.10	0.52	0	11252	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4116	52.58	4.26	12	1.09	932.00	11512.00	73300	20241210	-33.15	14010	20241120	249.75	59700	-17.92	20250115	38950	25.80	20250123	73300	-33.15	20241210	14010	249.75	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
63	20250219	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	48300	500	2	1.05	2957513250	61650	56.32	47800	48800	47000	62100	33500	47800	47972.64	0.52	0	1901	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4057	51.82	4.20	12	0.73	932.00	11512.00	73300	20241210	-34.11	14010	20241120	244.75	59700	-19.10	20250115	38950	24.01	20250123	73300	-34.11	20241210	14010	244.75	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
64	20250219	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	48650	850	2	1.78	2203977900	46034	42.05	47800	48800	47000	62100	33500	47800	47877.18	0.52	0	2542	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	4087	52.20	4.23	12	0.55	932.00	11512.00	73300	20241210	-33.63	14010	20241120	247.25	59700	-18.51	20250115	38950	24.90	20250123	73300	-33.63	20241210	14010	247.25	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
65	20250219	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	47200	-600	5	-1.26	314262500	6629	6.06	47800	47900	47000	62100	33500	47800	47407.17	0.52	0	-1117	49300	48550	47550	46800	45800	48925	47175	42	14300	500	29630	50	1	8400000	3965	50.64	4.10	12	0.08	932.00	11512.00	73300	20241210	-35.61	14010	20241120	236.90	59700	-20.94	20250115	38950	21.18	20250123	73300	-35.61	20241210	14010	236.90	20241120	0.44	N	025950	500	42 억		43605	N	N	0	N	00	N
66	20250218	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	47800	1100	2	2.36	5127133800	108399	106.78	46750	48300	46550	60700	32700	46700	47297.24	0.48	0	2941	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	4015	51.29	4.15	12	1.29	932.00	11512.00	73300	20241210	-34.79	14010	20241120	241.18	59700	-19.93	20250115	38950	22.72	20250123	73300	-34.79	20241210	14010	241.18	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
67	20250218	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	47800	1100	2	2.36	4396600350	93180	91.79	46750	48050	46550	60700	32700	46700	47184.48	0.48	0	4248	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	4015	51.29	4.15	12	1.11	932.00	11512.00	73300	20241210	-34.79	14010	20241120	241.18	59700	-19.93	20250115	38950	22.72	20250123	73300	-34.79	20241210	14010	241.18	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
68	20250218	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	46950	250	2	0.54	3125242550	66427	65.43	46750	47550	46550	60700	32700	46700	47048.31	0.48	0	-1652	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3944	50.38	4.08	12	0.79	932.00	11512.00	73300	20241210	-35.95	14010	20241120	235.12	59700	-21.36	20250115	38950	20.54	20250123	73300	-35.95	20241210	14010	235.12	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
69	20250218	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	47250	550	2	1.18	2756115950	58563	57.69	46750	47550	46550	60700	32700	46700	47063.04	0.48	0	-1482	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3969	50.70	4.10	12	0.70	932.00	11512.00	73300	20241210	-35.54	14010	20241120	237.26	59700	-20.85	20250115	38950	21.31	20250123	73300	-35.54	20241210	14010	237.26	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
70	20250218	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	47050	350	2	0.75	2508630050	53326	52.53	46750	47550	46550	60700	32700	46700	47043.94	0.48	0	-1344	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3952	50.48	4.09	12	0.63	932.00	11512.00	73300	20241210	-35.81	14010	20241120	235.83	59700	-21.19	20250115	38950	20.80	20250123	73300	-35.81	20241210	14010	235.83	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
71	20250218	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	47200	500	2	1.07	2203196750	46833	46.13	46750	47550	46550	60700	32700	46700	47044.43	0.48	0	605	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3965	50.64	4.10	12	0.56	932.00	11512.00	73300	20241210	-35.61	14010	20241120	236.90	59700	-20.94	20250115	38950	21.18	20250123	73300	-35.61	20241210	14010	236.90	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
72	20250218	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	46800	100	2	0.21	1417427400	30208	29.76	46750	47450	46550	60700	32700	46700	46923.01	0.48	0	-2444	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3931	50.21	4.07	12	0.36	932.00	11512.00	73300	20241210	-36.15	14010	20241120	234.05	59700	-21.61	20250115	38950	20.15	20250123	73300	-36.15	20241210	14010	234.05	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
73	20250218	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	46650	-50	5	-0.11	157790450	3374	3.32	46750	47050	46600	60700	32700	46700	46768.66	0.48	0	988	48566	47632	47066	46132	45566	47350	45850	42	14000	500	28950	50	1	8400000	3919	50.05	4.05	12	0.04	932.00	11512.00	73300	20241210	-36.36	14010	20241120	232.98	59700	-21.86	20250115	38950	19.77	20250123	73300	-36.36	20241210	14010	232.98	20241120	0.32	N	025950	500	42 억		40617	N	N	0	N	00	N
74	20250217	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	46700	-900	5	-1.89	4730739650	100562	43.37	48000	48000	46500	61800	33350	47600	47044.65	0.63	0	-12156	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3923	50.11	4.06	12	1.20	932.00	11512.00	73300	20241210	-36.29	14010	20241120	233.33	59700	-21.78	20250115	38950	19.90	20250123	73300	-36.29	20241210	14010	233.33	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
75	20250217	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	46750	-850	5	-1.79	4532791600	96329	41.55	48000	48000	46500	61800	33350	47600	47055.25	0.63	0	-12848	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3927	50.16	4.06	12	1.15	932.00	11512.00	73300	20241210	-36.22	14010	20241120	233.69	59700	-21.69	20250115	38950	20.03	20250123	73300	-36.22	20241210	14010	233.69	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
76	20250217	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	46950	-650	5	-1.37	4208833700	89404	38.56	48000	48000	46500	61800	33350	47600	47076.51	0.63	0	-12726	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3944	50.38	4.08	12	1.06	932.00	11512.00	73300	20241210	-35.95	14010	20241120	235.12	59700	-21.36	20250115	38950	20.54	20250123	73300	-35.95	20241210	14010	235.12	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
77	20250217	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	46650	-950	5	-2.00	3711388400	78782	33.98	48000	48000	46500	61800	33350	47600	47109.53	0.63	0	-11159	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3919	50.05	4.05	12	0.94	932.00	11512.00	73300	20241210	-36.36	14010	20241120	232.98	59700	-21.86	20250115	38950	19.77	20250123	73300	-36.36	20241210	14010	232.98	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
78	20250217	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	46650	-950	5	-2.00	3445125600	73067	31.51	48000	48000	46500	61800	33350	47600	47150.16	0.63	0	-10810	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3919	50.05	4.05	12	0.87	932.00	11512.00	73300	20241210	-36.36	14010	20241120	232.98	59700	-21.86	20250115	38950	19.77	20250123	73300	-36.36	20241210	14010	232.98	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
79	20250217	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	46800	-800	5	-1.68	2711646600	57374	24.74	48000	48000	46700	61800	33350	47600	47262.57	0.63	0	-4557	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3931	50.21	4.07	12	0.68	932.00	11512.00	73300	20241210	-36.15	14010	20241120	234.05	59700	-21.61	20250115	38950	20.15	20250123	73300	-36.15	20241210	14010	234.05	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
80	20250217	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	47100	-500	5	-1.05	1747937850	36825	15.88	48000	48000	47100	61800	33350	47600	47466.03	0.63	0	-3122	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3956	50.54	4.09	12	0.44	932.00	11512.00	73300	20241210	-35.74	14010	20241120	236.19	59700	-21.11	20250115	38950	20.92	20250123	73300	-35.74	20241210	14010	236.19	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
81	20250217	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	47300	-300	5	-0.63	300894000	6333	2.73	48000	48000	47200	61800	33350	47600	47511.93	0.63	0	-2024	49800	48700	47150	46050	44500	49250	46600	42	14200	500	29510	50	1	8400000	3973	50.75	4.11	12	0.08	932.00	11512.00	73300	20241210	-35.47	14010	20241120	237.62	59700	-20.77	20250115	38950	21.44	20250123	73300	-35.47	20241210	14010	237.62	20241120	0.24	N	025950	500	42 억		52733	N	N	0	N	00	N
82	20250214	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	47600	500	2	1.06	10813349450	230507	34.07	47200	48250	45600	61200	33000	47100	46909.37	0.85	0	-18500	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3998	51.07	4.13	12	2.74	932.00	11512.00	73300	20241210	-35.06	14010	20241120	239.76	59700	-20.27	20250115	38950	22.21	20250123	73300	-35.06	20241210	14010	239.76	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
83	20250214	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	47050	-50	5	-0.11	10277207550	219190	32.40	47200	48250	45600	61200	33000	47100	46886.74	0.85	0	-21478	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3952	50.48	4.09	12	2.61	932.00	11512.00	73300	20241210	-35.81	14010	20241120	235.83	59700	-21.19	20250115	38950	20.80	20250123	73300	-35.81	20241210	14010	235.83	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
84	20250214	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	47900	800	2	1.70	8855021650	189342	27.99	47200	47950	45600	61200	33000	47100	46766.48	0.85	0	-20558	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	4024	51.39	4.16	12	2.25	932.00	11512.00	73300	20241210	-34.65	14010	20241120	241.90	59700	-19.77	20250115	38950	22.98	20250123	73300	-34.65	20241210	14010	241.90	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
85	20250214	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	47050	-50	5	-0.11	7295791000	156529	23.14	47200	47650	45600	61200	33000	47100	46608.31	0.85	0	-21290	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3952	50.48	4.09	12	1.86	932.00	11512.00	73300	20241210	-35.81	14010	20241120	235.83	59700	-21.19	20250115	38950	20.80	20250123	73300	-35.81	20241210	14010	235.83	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
86	20250214	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	47200	100	2	0.21	6685577750	143556	21.22	47200	47650	45600	61200	33000	47100	46569.42	0.85	0	-18530	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3965	50.64	4.10	12	1.71	932.00	11512.00	73300	20241210	-35.61	14010	20241120	236.90	59700	-20.94	20250115	38950	21.18	20250123	73300	-35.61	20241210	14010	236.90	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
87	20250214	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	46550	-550	5	-1.17	5067988050	109196	16.14	47200	47500	45600	61200	33000	47100	46408.76	0.85	0	-10263	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3910	49.95	4.04	12	1.30	932.00	11512.00	73300	20241210	-36.49	14010	20241120	232.26	59700	-22.03	20250115	38950	19.51	20250123	73300	-36.49	20241210	14010	232.26	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
88	20250214	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	45650	-1450	5	-3.08	3603303300	77519	11.46	47200	47500	45600	61200	33000	47100	46478.94	0.85	0	-14893	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3835	48.98	3.97	12	0.92	932.00	11512.00	73300	20241210	-37.72	14010	20241120	225.84	59700	-23.53	20250115	38950	17.20	20250123	73300	-37.72	20241210	14010	225.84	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
89	20250214	090353	57	100.00	KOSDAQ		건설	N	N	N	N		N	46400	-700	5	-1.49	650539000	13900	2.05	47200	47350	46350	61200	33000	47100	46790.52	0.85	0	-4161	53133	50116	46883	43866	40633	51625	45375	42	14100	500	29200	50	1	8400000	3898	49.79	4.03	12	0.17	932.00	11512.00	73300	20241210	-36.70	14010	20241120	231.19	59700	-22.28	20250115	38950	19.13	20250123	73300	-36.70	20241210	14010	231.19	20241120	0.25	N	025950	500	42 억		71221	N	N	0	N	00	N
90	20250213	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	47100	3100	2	7.05	31948108050	672979	389.73	44050	49900	43650	57200	30800	44000	47473.14	0.73	0	10085	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3956	50.54	4.09	12	8.01	932.00	11512.00	73300	20241210	-35.74	14010	20241120	236.19	59700	-21.11	20250115	38950	20.92	20250123	73300	-35.74	20241210	14010	236.19	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
91	20250213	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	47250	3250	2	7.39	31019994500	653293	378.33	44050	49900	43650	57200	30800	44000	47482.80	0.73	0	8445	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3969	50.70	4.10	12	7.78	932.00	11512.00	73300	20241210	-35.54	14010	20241120	237.26	59700	-20.85	20250115	38950	21.31	20250123	73300	-35.54	20241210	14010	237.26	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
92	20250213	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	48000	4000	2	9.09	28212030300	594049	344.02	44050	49900	43650	57200	30800	44000	47491.39	0.73	0	-9929	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	4032	51.50	4.17	12	7.07	932.00	11512.00	73300	20241210	-34.52	14010	20241120	242.61	59700	-19.60	20250115	38950	23.23	20250123	73300	-34.52	20241210	14010	242.61	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
93	20250213	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	48450	4450	2	10.11	25848968050	545097	315.67	44050	49900	43650	57200	30800	44000	47421.19	0.73	0	-12445	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	4070	51.98	4.21	12	6.49	932.00	11512.00	73300	20241210	-33.90	14010	20241120	245.82	59700	-18.84	20250115	38950	24.39	20250123	73300	-33.90	20241210	14010	245.82	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
94	20250213	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	46950	2950	2	6.70	15813025450	338607	196.09	44050	49150	43650	57200	30800	44000	46700.65	0.73	0	-16791	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3944	50.38	4.08	12	4.03	932.00	11512.00	73300	20241210	-35.95	14010	20241120	235.12	59700	-21.36	20250115	38950	20.54	20250123	73300	-35.95	20241210	14010	235.12	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
95	20250213	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	45600	1600	2	3.64	5883131050	129315	74.89	44050	46250	43650	57200	30800	44000	45495.19	0.73	0	-4479	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3830	48.93	3.96	12	1.54	932.00	11512.00	73300	20241210	-37.79	14010	20241120	225.48	59700	-23.62	20250115	38950	17.07	20250123	73300	-37.79	20241210	14010	225.48	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
96	20250213	100350	57	100.00	KOSDAQ		건설	N	N	N	N		N	45650	1650	2	3.75	3480897350	76965	44.57	44050	46100	43650	57200	30800	44000	45227.86	0.73	0	3267	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3835	48.98	3.97	12	0.92	932.00	11512.00	73300	20241210	-37.72	14010	20241120	225.84	59700	-23.53	20250115	38950	17.20	20250123	73300	-37.72	20241210	14010	225.84	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
97	20250213	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	44300	300	2	0.68	328193950	7462	4.32	44050	44300	43650	57200	30800	44000	43981.91	0.73	0	-3870	46433	45216	44083	42866	41733	45175	42825	42	13200	500	27280	50	1	8400000	3721	47.53	3.85	12	0.09	932.00	11512.00	73300	20241210	-39.56	14010	20241120	216.20	59700	-25.80	20250115	38950	13.74	20250123	73300	-39.56	20241210	14010	216.20	20241120	0.23	N	025950	500	42 억		60921	N	N	0	N	00	N
98	20250212	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	44000	800	2	1.85	7503359800	170215	111.20	44000	45300	42950	56100	30250	43200	44082.35	0.62	0	8624	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3696	47.21	3.82	12	2.03	932.00	11512.00	73300	20241210	-39.97	14010	20241120	214.06	59700	-26.30	20250115	38950	12.97	20250123	73300	-39.97	20241210	14010	214.06	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
99	20250212	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	44100	900	2	2.08	7227000250	163924	107.09	44000	45300	42950	56100	30250	43200	44088.16	0.62	0	9117	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3704	47.32	3.83	12	1.95	932.00	11512.00	73300	20241210	-39.84	14010	20241120	214.78	59700	-26.13	20250115	38950	13.22	20250123	73300	-39.84	20241210	14010	214.78	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
100	20250212	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	44250	1050	2	2.43	6584737950	149376	97.58	44000	45300	42950	56100	30250	43200	44082.34	0.62	0	5401	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3717	47.48	3.84	12	1.78	932.00	11512.00	73300	20241210	-39.63	14010	20241120	215.85	59700	-25.88	20250115	38950	13.61	20250123	73300	-39.63	20241210	14010	215.85	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
101	20250212	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	44050	850	2	1.97	6173238650	140089	91.52	44000	45300	42950	56100	30250	43200	44067.29	0.62	0	3256	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3700	47.26	3.83	12	1.67	932.00	11512.00	73300	20241210	-39.90	14010	20241120	214.42	59700	-26.21	20250115	38950	13.09	20250123	73300	-39.90	20241210	14010	214.42	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
102	20250212	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	44450	1250	2	2.89	5620988650	127619	83.37	44000	45300	42950	56100	30250	43200	44045.87	0.62	0	-330	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3734	47.69	3.86	12	1.52	932.00	11512.00	73300	20241210	-39.36	14010	20241120	217.27	59700	-25.54	20250115	38950	14.12	20250123	73300	-39.36	20241210	14010	217.27	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
103	20250212	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	45100	1900	2	4.40	4841579500	110125	71.94	44000	45300	42950	56100	30250	43200	43965.23	0.62	0	-1582	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3788	48.39	3.92	12	1.31	932.00	11512.00	73300	20241210	-38.47	14010	20241120	221.91	59700	-24.46	20250115	38950	15.79	20250123	73300	-38.47	20241210	14010	221.91	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
104	20250212	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	43650	450	2	1.04	2933735250	67150	43.87	44000	44250	42950	56100	30250	43200	43690.16	0.62	0	-12272	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3667	46.83	3.79	12	0.80	932.00	11512.00	73300	20241210	-40.45	14010	20241120	211.56	59700	-26.88	20250115	38950	12.07	20250123	73300	-40.45	20241210	14010	211.56	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
105	20250212	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	43500	300	2	0.69	649299150	14890	9.73	44000	44000	43300	56100	30250	43200	43609.69	0.62	0	-9120	45333	44266	42833	41766	40333	44800	42300	42	12900	500	26780	50	1	8400000	3654	46.67	3.78	12	0.18	932.00	11512.00	73300	20241210	-40.65	14010	20241120	210.49	59700	-27.14	20250115	38950	11.68	20250123	73300	-40.65	20241210	14010	210.49	20241120	0.21	N	025950	500	42 억		52413	N	N	0	N	00	N
106	20250211	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	43200	1450	2	3.47	6487831650	151408	94.62	42000	43900	41400	54200	29250	41750	42849.94	0.60	0	1877	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3629	46.35	3.75	12	1.80	932.00	11512.00	73300	20241210	-41.06	14010	20241120	208.35	59700	-27.64	20250115	38950	10.91	20250123	73300	-41.06	20241210	14010	208.35	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
107	20250211	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	43300	1550	2	3.71	6193151650	144575	90.35	42000	43900	41400	54200	29250	41750	42836.95	0.60	0	2033	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3637	46.46	3.76	12	1.72	932.00	11512.00	73300	20241210	-40.93	14010	20241120	209.06	59700	-27.47	20250115	38950	11.17	20250123	73300	-40.93	20241210	14010	209.06	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
108	20250211	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	43700	1950	2	4.67	4632809700	108544	67.83	42000	43850	41400	54200	29250	41750	42681.40	0.60	0	5956	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3671	46.89	3.80	12	1.29	932.00	11512.00	73300	20241210	-40.38	14010	20241120	211.92	59700	-26.80	20250115	38950	12.20	20250123	73300	-40.38	20241210	14010	211.92	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
109	20250211	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	42950	1200	2	2.87	2876119650	68091	42.55	42000	43250	41400	54200	29250	41750	42239.35	0.60	0	-1987	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3608	46.08	3.73	12	0.81	932.00	11512.00	73300	20241210	-41.41	14010	20241120	206.57	59700	-28.06	20250115	38950	10.27	20250123	73300	-41.41	20241210	14010	206.57	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
110	20250211	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	42550	800	2	1.92	2461137550	58370	36.48	42000	43150	41400	54200	29250	41750	42164.43	0.60	0	-2629	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3574	45.65	3.70	12	0.69	932.00	11512.00	73300	20241210	-41.95	14010	20241120	203.71	59700	-28.73	20250115	38950	9.24	20250123	73300	-41.95	20241210	14010	203.71	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
111	20250211	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	42350	600	2	1.44	1675575850	39993	24.99	42000	42850	41400	54200	29250	41750	41896.73	0.60	0	-3857	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3557	45.44	3.68	12	0.48	932.00	11512.00	73300	20241210	-42.22	14010	20241120	202.28	59700	-29.06	20250115	38950	8.73	20250123	73300	-42.22	20241210	14010	202.28	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
112	20250211	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	41900	150	2	0.36	1091939000	26118	16.32	42000	42850	41400	54200	29250	41750	41807.91	0.60	0	-6465	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3520	44.96	3.64	12	0.31	932.00	11512.00	73300	20241210	-42.84	14010	20241120	199.07	59700	-29.82	20250115	38950	7.57	20250123	73300	-42.84	20241210	14010	199.07	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
113	20250211	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	41900	150	2	0.36	235067800	5584	3.49	42000	42850	41800	54200	29250	41750	42096.67	0.60	0	-1394	45183	43466	41933	40216	38683	44325	41075	42	12450	500	25880	50	1	8400000	3520	44.96	3.64	12	0.07	932.00	11512.00	73300	20241210	-42.84	14010	20241120	199.07	59700	-29.82	20250115	38950	7.57	20250123	73300	-42.84	20241210	14010	199.07	20241120	0.24	N	025950	500	42 억		50605	N	N	0	N	00	N
114	20250210	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	41750	650	2	1.58	6728063500	158771	164.51	40700	43650	40400	53400	28800	41100	42376.75	0.29	0	25638	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3507	44.80	3.63	12	1.89	932.00	11512.00	73300	20241210	-43.04	14010	20241120	198.00	59700	-30.07	20250115	38950	7.19	20250123	73300	-43.04	20241210	14010	198.00	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
115	20250210	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	41800	700	2	1.70	6403714650	150995	156.46	40700	43650	40400	53400	28800	41100	42410.12	0.29	0	24998	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3511	44.85	3.63	12	1.80	932.00	11512.00	73300	20241210	-42.97	14010	20241120	198.36	59700	-29.98	20250115	38950	7.32	20250123	73300	-42.97	20241210	14010	198.36	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
116	20250210	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	42100	1000	2	2.43	5880624400	138505	143.52	40700	43650	40400	53400	28800	41100	42457.86	0.29	0	23603	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3536	45.17	3.66	12	1.65	932.00	11512.00	73300	20241210	-42.56	14010	20241120	200.50	59700	-29.48	20250115	38950	8.09	20250123	73300	-42.56	20241210	14010	200.50	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
117	20250210	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	42350	1250	2	3.04	5563176000	130981	135.72	40700	43650	40400	53400	28800	41100	42473.16	0.29	0	23263	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3557	45.44	3.68	12	1.56	932.00	11512.00	73300	20241210	-42.22	14010	20241120	202.28	59700	-29.06	20250115	38950	8.73	20250123	73300	-42.22	20241210	14010	202.28	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
118	20250210	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	42650	1550	2	3.77	5213720200	122735	127.17	40700	43650	40400	53400	28800	41100	42479.50	0.29	0	23351	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3583	45.76	3.70	12	1.46	932.00	11512.00	73300	20241210	-41.81	14010	20241120	204.43	59700	-28.56	20250115	38950	9.50	20250123	73300	-41.81	20241210	14010	204.43	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
119	20250210	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	43050	1950	2	4.74	4568349950	107600	111.49	40700	43650	40400	53400	28800	41100	42456.80	0.29	0	19188	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3616	46.19	3.74	12	1.28	932.00	11512.00	73300	20241210	-41.27	14010	20241120	207.28	59700	-27.89	20250115	38950	10.53	20250123	73300	-41.27	20241210	14010	207.28	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
120	20250210	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	43350	2250	2	5.47	3459781950	81920	84.88	40700	43650	40400	53400	28800	41100	42233.68	0.29	0	17116	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3641	46.51	3.77	12	0.98	932.00	11512.00	73300	20241210	-40.86	14010	20241120	209.42	59700	-27.39	20250115	38950	11.30	20250123	73300	-40.86	20241210	14010	209.42	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
121	20250210	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	40400	-700	5	-1.70	350568000	8649	8.96	40700	40700	40400	53400	28800	41100	40532.71	0.29	0	-2935	42600	41850	41450	40700	40300	41650	40500	42	12300	500	25480	50	1	8400000	3394	43.35	3.51	12	0.10	932.00	11512.00	73300	20241210	-44.88	14010	20241120	188.37	59700	-32.33	20250115	38950	3.72	20250123	73300	-44.88	20241210	14010	188.37	20241120	0.25	N	025950	500	42 억		24752	N	N	0	N	00	N
122	20250207	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	41100	-1450	5	-3.41	3955137550	95669	70.58	42000	42200	41050	55300	29800	42550	41341.94	0.29	0	642	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3452	44.10	3.57	12	1.14	932.00	11512.00	73300	20241210	-43.93	14010	20241120	193.36	59700	-31.16	20250115	38950	5.52	20250123	73300	-43.93	20241210	14010	193.36	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
123	20250207	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	41100	-1450	5	-3.41	3508042650	84782	62.55	42000	42200	41050	55300	29800	42550	41377.18	0.29	0	3448	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3452	44.10	3.57	12	1.01	932.00	11512.00	73300	20241210	-43.93	14010	20241120	193.36	59700	-31.16	20250115	38950	5.52	20250123	73300	-43.93	20241210	14010	193.36	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
124	20250207	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	41150	-1400	5	-3.29	3125832600	75487	55.69	42000	42200	41050	55300	29800	42550	41408.86	0.29	0	4372	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3457	44.15	3.57	12	0.90	932.00	11512.00	73300	20241210	-43.86	14010	20241120	193.72	59700	-31.07	20250115	38950	5.65	20250123	73300	-43.86	20241210	14010	193.72	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
125	20250207	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	41300	-1250	5	-2.94	2757797700	66542	49.09	42000	42200	41050	55300	29800	42550	41444.43	0.29	0	5654	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3469	44.31	3.59	12	0.79	932.00	11512.00	73300	20241210	-43.66	14010	20241120	194.79	59700	-30.82	20250115	38950	6.03	20250123	73300	-43.66	20241210	14010	194.79	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
126	20250207	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	41300	-1250	5	-2.94	2472221250	59630	43.99	42000	42200	41050	55300	29800	42550	41459.32	0.29	0	5705	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3469	44.31	3.59	12	0.71	932.00	11512.00	73300	20241210	-43.66	14010	20241120	194.79	59700	-30.82	20250115	38950	6.03	20250123	73300	-43.66	20241210	14010	194.79	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
127	20250207	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	41350	-1200	5	-2.82	2197929150	52975	39.08	42000	42200	41050	55300	29800	42550	41489.89	0.29	0	6461	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3473	44.37	3.59	12	0.63	932.00	11512.00	73300	20241210	-43.59	14010	20241120	195.15	59700	-30.74	20250115	38950	6.16	20250123	73300	-43.59	20241210	14010	195.15	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
128	20250207	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	41500	-1050	5	-2.47	1473370500	35421	26.13	42000	42200	41250	55300	29800	42550	41595.91	0.29	0	4166	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3486	44.53	3.60	12	0.42	932.00	11512.00	73300	20241210	-43.38	14010	20241120	196.22	59700	-30.49	20250115	38950	6.55	20250123	73300	-43.38	20241210	14010	196.22	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
129	20250207	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	42200	-350	5	-0.82	215461850	5149	3.80	42000	42200	41650	55300	29800	42550	41845.10	0.29	0	240	44350	43450	43000	42100	41650	43225	41875	42	12750	500	26380	50	1	8400000	3545	45.28	3.67	12	0.06	932.00	11512.00	73300	20241210	-42.43	14010	20241120	201.21	59700	-29.31	20250115	38950	8.34	20250123	73300	-42.43	20241210	14010	201.21	20241120	0.25	N	025950	500	42 억		23972	N	N	0	N	00	N
130	20250206	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	42550	100	2	0.24	5786422350	133825	125.20	43250	43900	42550	55100	29750	42450	43240.09	0.21	0	6578	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3574	45.65	3.70	12	1.59	932.00	11512.00	73300	20241210	-41.95	14010	20241120	203.71	59700	-28.73	20250115	38950	9.24	20250123	73300	-41.95	20241210	14010	203.71	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
131	20250206	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	42900	450	2	1.06	5357445450	123782	115.81	43250	43900	42700	55100	29750	42450	43281.48	0.21	0	5240	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3604	46.03	3.73	12	1.47	932.00	11512.00	73300	20241210	-41.47	14010	20241120	206.21	59700	-28.14	20250115	38950	10.14	20250123	73300	-41.47	20241210	14010	206.21	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
132	20250206	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	43250	800	2	1.88	4411601200	101752	95.20	43250	43900	42750	55100	29750	42450	43356.66	0.21	0	11625	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3633	46.41	3.76	12	1.21	932.00	11512.00	73300	20241210	-41.00	14010	20241120	208.71	59700	-27.55	20250115	38950	11.04	20250123	73300	-41.00	20241210	14010	208.71	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
133	20250206	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	43400	950	2	2.24	4097467550	94501	88.41	43250	43900	42750	55100	29750	42450	43359.26	0.21	0	12069	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3646	46.57	3.77	12	1.13	932.00	11512.00	73300	20241210	-40.79	14010	20241120	209.78	59700	-27.30	20250115	38950	11.42	20250123	73300	-40.79	20241210	14010	209.78	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
134	20250206	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	43350	900	2	2.12	3860219900	89027	83.29	43250	43900	42750	55100	29750	42450	43360.39	0.21	0	11128	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3641	46.51	3.77	12	1.06	932.00	11512.00	73300	20241210	-40.86	14010	20241120	209.42	59700	-27.39	20250115	38950	11.30	20250123	73300	-40.86	20241210	14010	209.42	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
135	20250206	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	43300	850	2	2.00	3370989450	77706	72.70	43250	43900	42750	55100	29750	42450	43381.66	0.21	0	8493	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3637	46.46	3.76	12	0.93	932.00	11512.00	73300	20241210	-40.93	14010	20241120	209.06	59700	-27.47	20250115	38950	11.17	20250123	73300	-40.93	20241210	14010	209.06	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
136	20250206	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	43500	1050	2	2.47	2345465500	54189	50.70	43250	43750	42750	55100	29750	42450	43283.49	0.21	0	4099	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3654	46.67	3.78	12	0.65	932.00	11512.00	73300	20241210	-40.65	14010	20241120	210.49	59700	-27.14	20250115	38950	11.68	20250123	73300	-40.65	20241210	14010	210.49	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
137	20250206	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	43300	850	2	2.00	411401700	9537	8.92	43250	43450	42950	55100	29750	42450	43139.46	0.21	0	1576	43883	43166	42533	41816	41183	42850	41500	42	12650	500	26310	50	1	8400000	3637	46.46	3.76	12	0.11	932.00	11512.00	73300	20241210	-40.93	14010	20241120	209.06	59700	-27.47	20250115	38950	11.17	20250123	73300	-40.93	20241210	14010	209.06	20241120	0.24	N	025950	500	42 억		17651	N	N	0	N	00	N
138	20250205	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	42450	-750	5	-1.74	4464938700	105292	71.84	42600	43250	41900	56100	30250	43200	42404.91	0.28	0	-6297	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3566	45.55	3.69	12	1.25	932.00	11512.00	73300	20241210	-42.09	14010	20241120	203.00	59700	-28.89	20250115	38950	8.99	20250123	73300	-42.09	20241210	14010	203.00	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
139	20250205	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	42400	-800	5	-1.85	4177229850	98519	67.22	42600	43250	41900	56100	30250	43200	42400.12	0.28	0	-7486	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3562	45.49	3.68	12	1.17	932.00	11512.00	73300	20241210	-42.16	14010	20241120	202.64	59700	-28.98	20250115	38950	8.86	20250123	73300	-42.16	20241210	14010	202.64	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
140	20250205	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	42350	-850	5	-1.97	3724546200	87849	59.94	42600	43250	41900	56100	30250	43200	42396.99	0.28	0	-11138	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3557	45.44	3.68	12	1.05	932.00	11512.00	73300	20241210	-42.22	14010	20241120	202.28	59700	-29.06	20250115	38950	8.73	20250123	73300	-42.22	20241210	14010	202.28	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
141	20250205	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	42000	-1200	5	-2.78	3278879550	77280	52.73	42600	43250	41900	56100	30250	43200	42428.41	0.28	0	-8516	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3528	45.06	3.65	12	0.92	932.00	11512.00	73300	20241210	-42.70	14010	20241120	199.79	59700	-29.65	20250115	38950	7.83	20250123	73300	-42.70	20241210	14010	199.79	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
142	20250205	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	42100	-1100	5	-2.55	2892303750	68091	46.46	42600	43250	41900	56100	30250	43200	42476.86	0.28	0	-6342	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3536	45.17	3.66	12	0.81	932.00	11512.00	73300	20241210	-42.56	14010	20241120	200.50	59700	-29.48	20250115	38950	8.09	20250123	73300	-42.56	20241210	14010	200.50	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
143	20250205	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	42550	-650	5	-1.50	2530425150	59537	40.62	42600	43250	41900	56100	30250	43200	42501.54	0.28	0	-5065	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3574	45.65	3.70	12	0.71	932.00	11512.00	73300	20241210	-41.95	14010	20241120	203.71	59700	-28.73	20250115	38950	9.24	20250123	73300	-41.95	20241210	14010	203.71	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
144	20250205	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	42250	-950	5	-2.20	1617854900	37887	25.85	42600	43250	42250	56100	30250	43200	42701.90	0.28	0	-4340	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3549	45.33	3.67	12	0.45	932.00	11512.00	73300	20241210	-42.36	14010	20241120	201.57	59700	-29.23	20250115	38950	8.47	20250123	73300	-42.36	20241210	14010	201.57	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
145	20250205	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	43000	-200	5	-0.46	181158750	4236	2.89	42600	43200	42550	56100	30250	43200	42764.82	0.28	0	595	45633	44416	42983	41766	40333	45025	42375	42	12900	500	26780	50	1	8400000	3612	46.14	3.74	12	0.05	932.00	11512.00	73300	20241210	-41.34	14010	20241120	206.92	59700	-27.97	20250115	38950	10.40	20250123	73300	-41.34	20241210	14010	206.92	20241120	0.22	N	025950	500	42 억		23936	N	N	0	N	00	N
146	20250204	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	43200	1350	2	3.23	6175932900	144083	46.75	41700	44200	41550	54400	29300	41850	42863.72	0.18	0	8982	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3629	46.35	3.75	12	1.72	932.00	11512.00	73300	20241210	-41.06	14010	20241120	208.35	59700	-27.64	20250115	38950	10.91	20250123	73300	-41.06	20241210	14010	208.35	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
147	20250204	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	43050	1200	2	2.87	5800587850	135359	43.92	41700	44200	41550	54400	29300	41850	42853.66	0.18	0	7894	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3616	46.19	3.74	12	1.61	932.00	11512.00	73300	20241210	-41.27	14010	20241120	207.28	59700	-27.89	20250115	38950	10.53	20250123	73300	-41.27	20241210	14010	207.28	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
148	20250204	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	43500	1650	2	3.94	4028311200	94651	30.71	41700	43600	41550	54400	29300	41850	42559.93	0.18	0	1029	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3654	46.67	3.78	12	1.13	932.00	11512.00	73300	20241210	-40.65	14010	20241120	210.49	59700	-27.14	20250115	38950	11.68	20250123	73300	-40.65	20241210	14010	210.49	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
149	20250204	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	42900	1050	2	2.51	2909490800	68739	22.30	41700	42950	41550	54400	29300	41850	42326.92	0.18	0	22	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3604	46.03	3.73	12	0.82	932.00	11512.00	73300	20241210	-41.47	14010	20241120	206.21	59700	-28.14	20250115	38950	10.14	20250123	73300	-41.47	20241210	14010	206.21	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
150	20250204	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	42550	700	2	1.67	2528781650	59817	19.41	41700	42950	41550	54400	29300	41850	42275.59	0.18	0	-3415	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3574	45.65	3.70	12	0.71	932.00	11512.00	73300	20241210	-41.95	14010	20241120	203.71	59700	-28.73	20250115	38950	9.24	20250123	73300	-41.95	20241210	14010	203.71	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
151	20250204	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	42450	600	2	1.43	2014947150	47784	15.50	41700	42800	41550	54400	29300	41850	42168.09	0.18	0	-2673	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3566	45.55	3.69	12	0.57	932.00	11512.00	73300	20241210	-42.09	14010	20241120	203.00	59700	-28.89	20250115	38950	8.99	20250123	73300	-42.09	20241210	14010	203.00	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
152	20250204	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	42500	650	2	1.55	1361006600	32382	10.51	41700	42600	41550	54400	29300	41850	42029.95	0.18	0	486	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3570	45.60	3.69	12	0.39	932.00	11512.00	73300	20241210	-42.02	14010	20241120	203.35	59700	-28.81	20250115	38950	9.11	20250123	73300	-42.02	20241210	14010	203.35	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N
153	20250204	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	41900	50	2	0.12	131872150	3154	1.02	41700	42100	41700	54400	29300	41850	41810.57	0.18	0	-725	46616	44232	42216	39832	37816	45425	41025	42	12550	500	25940	50	1	8400000	3520	44.96	3.64	12	0.04	932.00	11512.00	73300	20241210	-42.84	14010	20241120	199.07	59700	-29.82	20250115	38950	7.57	20250123	73300	-42.84	20241210	14010	199.07	20241120	0.22	N	025950	500	42 억		14988	N	N	0	N	00	N