KissMeData/044180/price/prices-20250301.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	20250328	160515	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	818	-10	5	-1.21	17449650859	19445294	94.19	788	1033	765	1076	580	828	897.49	2.34	0	-336416	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	219	-5.68	0.67	12	72.78	-144.00	1219.00	1033	20250328	-20.81	382	20241205	114.14	1033	-20.81	20250328	419	95.23	20250211	1033	-20.81	20250328	382	114.14	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
3	20250328	150517	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	826	-2	5	-0.24	17031470052	18935652	91.72	788	1033	765	1076	580	828	899.45	2.34	0	-295658	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	221	-5.74	0.68	12	70.87	-144.00	1219.00	1033	20250328	-20.04	382	20241205	116.23	1033	-20.04	20250328	419	97.14	20250211	1033	-20.04	20250328	382	116.23	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
4	20250328	140519	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	812	-16	5	-1.93	16106164644	17815704	86.29	788	1033	765	1076	580	828	904.06	2.34	0	-331671	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	217	-5.64	0.67	12	66.68	-144.00	1219.00	1033	20250328	-21.39	382	20241205	112.57	1033	-21.39	20250328	419	93.79	20250211	1033	-21.39	20250328	382	112.57	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
5	20250328	130518	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	856	28	2	3.38	15181244733	16702743	80.90	788	1033	765	1076	580	828	908.92	2.34	0	-407523	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	229	-5.94	0.70	12	62.52	-144.00	1219.00	1033	20250328	-17.13	382	20241205	124.08	1033	-17.13	20250328	419	104.30	20250211	1033	-17.13	20250328	382	124.08	20241205	0.00	N	044180	500	133 억		625837	Y	N	0	N	01	N
6	20250328	120517	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	895	67	2	8.09	14657701398	16110114	78.03	788	1033	765	1076	580	828	909.86	2.34	0	-410384	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	239	-6.22	0.73	12	60.30	-144.00	1219.00	1033	20250328	-13.36	382	20241205	134.29	1033	-13.36	20250328	419	113.60	20250211	1033	-13.36	20250328	382	134.29	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
7	20250328	110515	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	900	72	2	8.70	13772422704	15132604	73.30	788	1033	765	1076	580	828	910.13	2.34	0	-367059	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	240	-6.25	0.74	12	56.64	-144.00	1219.00	1033	20250328	-12.88	382	20241205	135.60	1033	-12.88	20250328	419	114.80	20250211	1033	-12.88	20250328	382	135.60	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
8	20250328	100518	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	896	68	2	8.21	11395871217	12515479	60.62	788	1033	765	1076	580	828	910.56	2.34	0	-340609	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	239	-6.22	0.74	12	46.84	-144.00	1219.00	1033	20250328	-13.26	382	20241205	134.55	1033	-13.26	20250328	419	113.84	20250211	1033	-13.26	20250328	382	134.55	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
9	20250328	090522	54	100.00	KOSDAQ		건설	N	N	N	N		N	809	-19	5	-2.29	1158137572	1463821	7.09	788	818	765	1076	580	828	791.10	2.34	0	42048	946	887	769	710	592	916	739	134	248	500	510	1	1	26717799	216	-5.62	0.66	12	5.48	-144.00	1219.00	898	20241216	-9.91	382	20241205	111.78	828	-2.29	20250327	419	93.08	20250211	898	-9.91	20241216	382	111.78	20241205	0.00	N	044180	500	133 억		625837	N	N	0	N	01	N
10	20250327	161418	57	100.00	KOSDAQ		건설	N	N	N	N		N	828	191	1	29.98	16327422755	20635367	588.35	679	828	651	828	446	637	791.23	1.88	0	159288	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	221	-5.75	0.68	12	77.23	-144.00	1219.00	898	20241216	-7.80	382	20241205	116.75	828	0.00	20250327	419	97.61	20250211	898	-7.80	20241216	382	116.75	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
11	20250327	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	828	191	1	29.98	16322615387	20629561	588.19	679	828	651	828	446	637	791.22	1.88	0	159248	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	221	-5.75	0.68	12	77.21	-144.00	1219.00	898	20241216	-7.80	382	20241205	116.75	828	0.00	20250327	419	97.61	20250211	898	-7.80	20241216	382	116.75	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
12	20250327	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	828	191	1	29.98	16312300991	20617104	587.83	679	828	651	828	446	637	791.20	1.88	0	159248	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	221	-5.75	0.68	12	77.17	-144.00	1219.00	898	20241216	-7.80	382	20241205	116.75	828	0.00	20250327	419	97.61	20250211	898	-7.80	20241216	382	116.75	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
13	20250327	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	811	174	2	27.32	14511526963	18426576	525.38	679	828	651	828	446	637	787.53	1.88	0	56404	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	217	-5.63	0.67	12	68.97	-144.00	1219.00	898	20241216	-9.69	382	20241205	112.30	828	-2.05	20250327	419	93.56	20250211	898	-9.69	20241216	382	112.30	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
14	20250327	120518	57	100.00	KOSDAQ		건설	N	N	N	N		N	810	173	2	27.16	13416240358	17089558	487.26	679	828	651	828	446	637	785.05	1.88	0	82012	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	216	-5.62	0.66	12	63.96	-144.00	1219.00	898	20241216	-9.80	382	20241205	112.04	828	-2.17	20250327	419	93.32	20250211	898	-9.80	20241216	382	112.04	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
15	20250327	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	809	172	2	27.00	12386830953	15827007	451.26	679	828	651	828	446	637	782.64	1.88	0	96887	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	216	-5.62	0.66	12	59.24	-144.00	1219.00	898	20241216	-9.91	382	20241205	111.78	828	-2.29	20250327	419	93.08	20250211	898	-9.91	20241216	382	111.78	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
16	20250327	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	181	2	28.41	9003685613	11679960	333.02	679	828	651	828	446	637	770.87	1.88	0	-100474	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	219	-5.68	0.67	12	43.72	-144.00	1219.00	898	20241216	-8.91	382	20241205	114.14	828	-1.21	20250327	419	95.23	20250211	898	-8.91	20241216	382	114.14	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
17	20250327	090516	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	37	2	5.81	708572134	1050804	29.96	679	701	651	828	446	637	674.31	1.88	0	-28503	747	692	588	533	429	719	560	134	191	500	390	1	1	26717799	180	-4.68	0.55	12	3.93	-144.00	1219.00	898	20241216	-24.94	382	20241205	76.44	701	-3.85	20250327	419	60.86	20250211	898	-24.94	20241216	382	76.44	20241205	0.00	N	044180	500	133 억		502951	N	N	0	N	00	N
18	20250326	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	637	137	2	27.40	2018957339	3478730	478.66	520	643	484	650	350	500	580.06	2.12	0	-20534	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	170	-4.42	0.52	12	13.02	-144.00	1219.00	898	20241216	-29.06	382	20241205	66.75	698	-8.74	20250102	419	52.03	20250211	898	-29.06	20241216	382	66.75	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
19	20250326	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	83	2	16.60	1282487152	2289696	315.06	520	615	484	650	350	500	560.11	2.12	0	-49086	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	156	-4.05	0.48	12	8.57	-144.00	1219.00	898	20241216	-35.08	382	20241205	52.62	698	-16.48	20250102	419	39.14	20250211	898	-35.08	20241216	382	52.62	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
20	20250326	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	-3	5	-0.60	210907862	416380	57.29	520	532	484	650	350	500	506.53	2.12	0	8759	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	133	-3.45	0.41	12	1.56	-144.00	1219.00	898	20241216	-44.65	382	20241205	30.10	698	-28.80	20250102	419	18.62	20250211	898	-44.65	20241216	382	30.10	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
21	20250326	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	512	12	2	2.40	152582188	300283	41.32	520	532	494	650	350	500	508.13	2.12	0	-2249	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	137	-3.56	0.42	12	1.12	-144.00	1219.00	898	20241216	-42.98	382	20241205	34.03	698	-26.65	20250102	419	22.20	20250211	898	-42.98	20241216	382	34.03	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
22	20250326	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	512	12	2	2.40	145462335	286283	39.39	520	532	494	650	350	500	508.11	2.12	0	-1660	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	137	-3.56	0.42	12	1.07	-144.00	1219.00	898	20241216	-42.98	382	20241205	34.03	698	-26.65	20250102	419	22.20	20250211	898	-42.98	20241216	382	34.03	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
23	20250326	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	515	15	2	3.00	99226104	196981	27.10	520	520	494	650	350	500	503.73	2.12	0	2807	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	138	-3.58	0.42	12	0.74	-144.00	1219.00	898	20241216	-42.65	382	20241205	34.82	698	-26.22	20250102	419	22.91	20250211	898	-42.65	20241216	382	34.82	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
24	20250326	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	4	2	0.80	60150441	119362	16.42	520	520	494	650	350	500	503.93	2.12	0	-5549	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	135	-3.50	0.41	12	0.45	-144.00	1219.00	898	20241216	-43.88	382	20241205	31.94	698	-27.79	20250102	419	20.29	20250211	898	-43.88	20241216	382	31.94	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
25	20250326	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	513	13	2	2.60	7957863	15689	2.16	520	520	500	650	350	500	507.23	2.12	0	1996	552	525	505	478	458	516	469	134	150	500	310	1	1	26717799	137	-3.56	0.42	12	0.06	-144.00	1219.00	898	20241216	-42.87	382	20241205	34.29	698	-26.50	20250102	419	22.43	20250211	898	-42.87	20241216	382	34.29	20241205	0.00	N	044180	500	133 억		567338	N	N	0	N	00	N
26	20250325	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-9	5	-1.77	364460364	725405	12.23	506	532	485	661	357	509	502.42	1.76	0	96414	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	134	-3.47	0.41	12	2.72	-144.00	1219.00	898	20241216	-44.32	382	20241205	30.89	698	-28.37	20250102	419	19.33	20250211	898	-44.32	20241216	382	30.89	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
27	20250325	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	-6	5	-1.18	340725985	678029	11.43	506	532	485	661	357	509	502.52	1.76	0	96693	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	134	-3.49	0.41	12	2.54	-144.00	1219.00	898	20241216	-43.99	382	20241205	31.68	698	-27.94	20250102	419	20.05	20250211	898	-43.99	20241216	382	31.68	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
28	20250325	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	-5	5	-0.98	323030645	642521	10.83	506	532	485	661	357	509	502.75	1.76	0	94393	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	135	-3.50	0.41	12	2.40	-144.00	1219.00	898	20241216	-43.88	382	20241205	31.94	698	-27.79	20250102	419	20.29	20250211	898	-43.88	20241216	382	31.94	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
29	20250325	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	512	3	2	0.59	305895294	608593	10.26	506	532	485	661	357	509	502.63	1.76	0	92760	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	137	-3.56	0.42	12	2.28	-144.00	1219.00	898	20241216	-42.98	382	20241205	34.03	698	-26.65	20250102	419	22.20	20250211	898	-42.98	20241216	382	34.03	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
30	20250325	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-9	5	-1.77	271876890	541052	9.12	506	532	485	661	357	509	502.50	1.76	0	94288	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	134	-3.47	0.41	12	2.03	-144.00	1219.00	898	20241216	-44.32	382	20241205	30.89	698	-28.37	20250102	419	19.33	20250211	898	-44.32	20241216	382	30.89	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
31	20250325	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	-6	5	-1.18	253987232	505294	8.52	506	532	485	661	357	509	502.65	1.76	0	91070	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	134	-3.49	0.41	12	1.89	-144.00	1219.00	898	20241216	-43.99	382	20241205	31.68	698	-27.94	20250102	419	20.05	20250211	898	-43.99	20241216	382	31.68	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
32	20250325	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-15	5	-2.95	220678021	438790	7.40	506	532	485	661	357	509	502.92	1.76	0	92429	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	132	-3.43	0.41	12	1.64	-144.00	1219.00	898	20241216	-44.99	382	20241205	29.32	698	-29.23	20250102	419	17.90	20250211	898	-44.99	20241216	382	29.32	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
33	20250325	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	18	2	3.54	45119891	87317	1.47	506	532	500	661	357	509	516.74	1.76	0	8517	627	568	537	478	447	552	462	134	152	500	310	1	1	26717799	141	-3.66	0.43	12	0.33	-144.00	1219.00	898	20241216	-41.31	382	20241205	37.96	698	-24.50	20250102	419	25.78	20250211	898	-41.31	20241216	382	37.96	20241205	0.00	N	044180	500	133 억		470924	N	N	0	N	00	N
34	20250324	160508	54	100.00	KOSDAQ		건설	N	N	N	N		N	509	-92	5	-15.31	3249104515	5922733	464.00	520	596	506	781	421	601	548.59	1.75	0	-15301	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	136	-3.53	0.42	12	22.17	-144.00	1219.00	898	20241216	-43.32	382	20241205	33.25	698	-27.08	20250102	419	21.48	20250211	898	-43.32	20241216	382	33.25	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
35	20250324	150511	54	100.00	KOSDAQ		건설	N	N	N	N		N	537	-64	5	-10.65	3113533536	5662162	443.58	520	596	506	781	421	601	549.88	1.75	0	-24606	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	143	-3.73	0.44	12	21.19	-144.00	1219.00	898	20241216	-40.20	382	20241205	40.58	698	-23.07	20250102	419	28.16	20250211	898	-40.20	20241216	382	40.58	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
36	20250324	140512	54	100.00	KOSDAQ		건설	N	N	N	N		N	542	-59	5	-9.82	3046053451	5537520	433.82	520	596	506	781	421	601	550.08	1.75	0	-25336	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	145	-3.76	0.44	12	20.73	-144.00	1219.00	898	20241216	-39.64	382	20241205	41.88	698	-22.35	20250102	419	29.36	20250211	898	-39.64	20241216	382	41.88	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
37	20250324	130512	54	100.00	KOSDAQ		건설	N	N	N	N		N	555	-46	5	-7.65	2969423495	5397181	422.82	520	596	506	781	421	601	550.18	1.75	0	-23013	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	148	-3.85	0.46	12	20.20	-144.00	1219.00	898	20241216	-38.20	382	20241205	45.29	698	-20.49	20250102	419	32.46	20250211	898	-38.20	20241216	382	45.29	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
38	20250324	120512	54	100.00	KOSDAQ		건설	N	N	N	N		N	556	-45	5	-7.49	2924212783	5315600	416.43	520	596	506	781	421	601	550.12	1.75	0	-18376	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	149	-3.86	0.46	12	19.90	-144.00	1219.00	898	20241216	-38.08	382	20241205	45.55	698	-20.34	20250102	419	32.70	20250211	898	-38.08	20241216	382	45.55	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
39	20250324	110511	54	100.00	KOSDAQ		건설	N	N	N	N		N	542	-59	5	-9.82	2765130636	5030162	394.07	520	596	506	781	421	601	549.71	1.75	0	-12440	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	145	-3.76	0.44	12	18.83	-144.00	1219.00	898	20241216	-39.64	382	20241205	41.88	698	-22.35	20250102	419	29.36	20250211	898	-39.64	20241216	382	41.88	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
40	20250324	100509	54	100.00	KOSDAQ		건설	N	N	N	N		N	538	-63	5	-10.48	2507978509	4558456	357.12	520	596	506	781	421	601	550.18	1.75	0	-10804	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	144	-3.74	0.44	12	17.06	-144.00	1219.00	898	20241216	-40.09	382	20241205	40.84	698	-22.92	20250102	419	28.40	20250211	898	-40.09	20241216	382	40.84	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
41	20250324	090511	54	100.00	KOSDAQ		건설	N	N	N	N		N	533	-68	5	-11.31	571555321	1091778	85.53	520	533	506	781	421	601	523.51	1.75	0	1554	601	601	601	601	601	601	601	134	180	500	370	1	1	26717799	142	-3.70	0.44	12	4.09	-144.00	1219.00	898	20241216	-40.65	382	20241205	39.53	698	-23.64	20250102	419	27.21	20250211	898	-40.65	20241216	382	39.53	20241205	0.00	N	044180	500	133 억		467427	N	N	0	N	01	N
42	20250321	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	766881409	1276009	828.67	601	601	601	601	325	463	601.00	1.37	0	-17882	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.78	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
43	20250321	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	764934770	1272770	826.57	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.76	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
44	20250321	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	763176845	1269845	824.67	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.75	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
45	20250321	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	760771643	1265843	822.07	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.74	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
46	20250321	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	760217521	1264921	821.47	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.73	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
47	20250321	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	755786949	1257549	816.69	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.71	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
48	20250321	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	733107613	1219813	792.18	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	4.57	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
49	20250321	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	138	1	29.81	577384907	960707	623.91	601	601	601	601	325	463	601.00	1.37	0	-17934	489	475	469	455	449	473	453	134	138	500	280	1	1	26717799	161	-4.17	0.49	12	3.60	-144.00	1219.00	898	20241216	-33.07	382	20241205	57.33	698	-13.90	20250102	419	43.44	20250211	898	-33.07	20241216	382	57.33	20241205	0.00	N	044180	500	133 억		366514	N	N	0	N	00	N
50	20250320	160804	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-3	5	-0.64	72157593	153972	15.28	483	483	463	605	327	466	468.64	1.34	0	2308	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	124	-3.22	0.38	12	0.58	-144.00	1219.00	898	20241216	-48.44	382	20241205	21.20	698	-33.67	20250102	419	10.50	20250211	898	-48.44	20241216	382	21.20	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
51	20250320	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	69139976	147478	14.64	483	483	463	605	327	466	468.82	1.34	0	2800	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	125	-3.25	0.38	12	0.55	-144.00	1219.00	898	20241216	-47.88	382	20241205	22.51	698	-32.95	20250102	419	11.69	20250211	898	-47.88	20241216	382	22.51	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
52	20250320	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	56069339	119310	11.84	483	483	463	605	327	466	469.95	1.34	0	2718	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	125	-3.25	0.38	12	0.45	-144.00	1219.00	898	20241216	-47.88	382	20241205	22.51	698	-32.95	20250102	419	11.69	20250211	898	-47.88	20241216	382	22.51	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
53	20250320	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-1	5	-0.21	53335522	113421	11.26	483	483	463	605	327	466	470.24	1.34	0	2290	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	124	-3.23	0.38	12	0.42	-144.00	1219.00	898	20241216	-48.22	382	20241205	21.73	698	-33.38	20250102	419	10.98	20250211	898	-48.22	20241216	382	21.73	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
54	20250320	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	48110450	102222	10.15	483	483	463	605	327	466	470.65	1.34	0	3359	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	126	-3.26	0.39	12	0.38	-144.00	1219.00	898	20241216	-47.66	382	20241205	23.04	698	-32.66	20250102	419	12.17	20250211	898	-47.66	20241216	382	23.04	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
55	20250320	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	42385545	90037	8.94	483	483	463	605	327	466	470.76	1.34	0	556	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	125	-3.25	0.38	12	0.34	-144.00	1219.00	898	20241216	-47.88	382	20241205	22.51	698	-32.95	20250102	419	11.69	20250211	898	-47.88	20241216	382	22.51	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
56	20250320	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	1	2	0.21	24280813	51880	5.15	483	483	463	605	327	466	468.02	1.34	0	5145	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	125	-3.24	0.38	12	0.19	-144.00	1219.00	898	20241216	-48.00	382	20241205	22.25	698	-33.09	20250102	419	11.46	20250211	898	-48.00	20241216	382	22.25	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
57	20250320	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	3	2	0.64	7649128	16268	1.61	483	483	466	605	327	466	470.19	1.34	0	2681	549	507	477	435	405	528	456	134	139	500	280	1	1	26717799	125	-3.26	0.38	12	0.06	-144.00	1219.00	898	20241216	-47.77	382	20241205	22.77	698	-32.81	20250102	419	11.93	20250211	898	-47.77	20241216	382	22.77	20241205	0.00	N	044180	500	133 억		358206	N	N	0	N	00	N
58	20250319	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	18	2	4.02	482579787	1003475	1783.32	448	519	447	582	314	448	480.91	1.23	0	7401	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	125	-3.24	0.38	12	3.76	-144.00	1219.00	898	20241216	-48.11	382	20241205	21.99	698	-33.24	20250102	419	11.22	20250211	898	-48.11	20241216	382	21.99	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
59	20250319	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	22	2	4.91	463366175	962260	1710.08	448	519	447	582	314	448	481.54	1.23	0	5203	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	126	-3.26	0.39	12	3.60	-144.00	1219.00	898	20241216	-47.66	382	20241205	23.04	698	-32.66	20250102	419	12.17	20250211	898	-47.66	20241216	382	23.04	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
60	20250319	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	15	2	3.35	429538045	889084	1580.03	448	519	447	582	314	448	483.12	1.23	0	11	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	124	-3.22	0.38	12	3.33	-144.00	1219.00	898	20241216	-48.44	382	20241205	21.20	698	-33.67	20250102	419	10.50	20250211	898	-48.44	20241216	382	21.20	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
61	20250319	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	16	2	3.57	390779287	805179	1430.92	448	519	447	582	314	448	485.33	1.23	0	-2098	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	124	-3.22	0.38	12	3.01	-144.00	1219.00	898	20241216	-48.33	382	20241205	21.47	698	-33.52	20250102	419	10.74	20250211	898	-48.33	20241216	382	21.47	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
62	20250319	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	11	2	2.46	24605030	54188	96.30	448	460	447	582	314	448	454.07	1.23	0	-1188	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	123	-3.19	0.38	12	0.20	-144.00	1219.00	898	20241216	-48.89	382	20241205	20.16	698	-34.24	20250102	419	9.55	20250211	898	-48.89	20241216	382	20.16	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
63	20250319	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	453	5	2	1.12	21367650	47109	83.72	448	460	447	582	314	448	453.58	1.23	0	-245	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	121	-3.15	0.37	12	0.18	-144.00	1219.00	898	20241216	-49.55	382	20241205	18.59	698	-35.10	20250102	419	8.11	20250211	898	-49.55	20241216	382	18.59	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
64	20250319	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	9	2	2.01	14362519	31781	56.48	448	460	447	582	314	448	451.92	1.23	0	29	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	122	-3.17	0.37	12	0.12	-144.00	1219.00	898	20241216	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20241216	382	19.63	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
65	20250319	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	3	2	0.67	5005475	11173	19.86	448	457	447	582	314	448	448.00	1.23	0	-231	466	456	447	437	428	462	443	134	134	500	270	1	1	26717799	120	-3.13	0.37	12	0.04	-144.00	1219.00	898	20241216	-49.78	382	20241205	18.06	698	-35.39	20250102	419	7.64	20250211	898	-49.78	20241216	382	18.06	20241205	0.00	N	044180	500	133 억		329441	N	N	0	N	00	N
66	20250318	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	5	2	1.13	25259634	56270	110.01	438	457	438	575	311	443	448.90	1.22	0	2421	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	120	-3.11	0.37	12	0.21	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20241216	382	17.28	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
67	20250318	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	4	2	0.90	25204888	56148	109.77	438	457	438	575	311	443	448.90	1.22	0	2490	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	119	-3.10	0.37	12	0.21	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20241216	382	17.02	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
68	20250318	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	7	2	1.58	24010354	53481	104.56	438	457	438	575	311	443	448.95	1.22	0	2239	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	120	-3.12	0.37	12	0.20	-144.00	1219.00	898	20240306	-49.89	382	20241205	17.80	698	-35.53	20250102	419	7.40	20250211	898	-49.89	20241216	382	17.80	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
69	20250318	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	7	2	1.58	22430228	49973	97.70	438	457	438	575	311	443	448.85	1.22	0	1978	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	120	-3.12	0.37	12	0.19	-144.00	1219.00	898	20240306	-49.89	382	20241205	17.80	698	-35.53	20250102	419	7.40	20250211	898	-49.89	20241216	382	17.80	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
70	20250318	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	13	2	2.93	18533241	41291	80.73	438	457	438	575	311	443	448.84	1.22	0	1357	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.15	-144.00	1219.00	898	20240306	-49.22	382	20241205	19.37	698	-34.67	20250102	419	8.83	20250211	898	-49.22	20241216	382	19.37	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
71	20250318	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	9	2	2.03	12350116	27621	54.00	438	457	438	575	311	443	447.13	1.22	0	3030	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	121	-3.14	0.37	12	0.10	-144.00	1219.00	898	20240306	-49.67	382	20241205	18.32	698	-35.24	20250102	419	7.88	20250211	898	-49.67	20241216	382	18.32	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
72	20250318	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	4	2	0.90	5276149	11857	23.18	438	447	438	575	311	443	444.98	1.22	0	1050	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	119	-3.10	0.37	12	0.04	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20241216	382	17.02	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
73	20250318	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	0	3	0.00	491173	1116	2.18	438	443	438	575	311	443	440.12	1.22	0	423	467	454	447	434	427	453	433	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.00	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		327019	N	N	0	N	00	N
74	20250317	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	0	3	0.00	22703912	51149	112.63	443	460	440	575	311	443	443.88	1.23	0	-283	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.19	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
75	20250317	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	0	3	0.00	20541124	46276	101.90	443	460	440	575	311	443	443.88	1.23	0	-549	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.17	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
76	20250317	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	0	3	0.00	16152489	36368	80.08	443	460	440	575	311	443	444.14	1.23	0	-921	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.14	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
77	20250317	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	5	2	1.13	15397369	34664	76.33	443	460	440	575	311	443	444.19	1.23	0	-871	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	120	-3.11	0.37	12	0.13	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20241216	382	17.28	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
78	20250317	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	1	2	0.23	10296985	23127	50.92	443	460	440	575	311	443	445.24	1.23	0	-1383	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	119	-3.08	0.36	12	0.09	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
79	20250317	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	1	2	0.23	9730189	21847	48.11	443	460	440	575	311	443	445.38	1.23	0	-1383	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	119	-3.08	0.36	12	0.08	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
80	20250317	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	2	2	0.45	5961530	13341	29.38	443	460	443	575	311	443	446.86	1.23	0	-1526	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	119	-3.09	0.37	12	0.05	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
81	20250317	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	6	2	1.35	1989968	4492	9.89	443	449	443	575	311	443	443.00	1.23	0	0	459	451	438	430	417	455	434	134	132	500	270	1	1	26717799	120	-3.12	0.37	12	0.02	-144.00	1219.00	898	20240306	-50.00	382	20241205	17.54	698	-35.67	20250102	419	7.16	20250211	898	-50.00	20241216	382	17.54	20241205	0.00	N	044180	500	133 억		327301	N	N	0	N	00	N
82	20250314	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	18	2	4.24	19665129	45218	33.35	425	446	425	552	298	425	434.90	1.24	0	-3610	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	118	-3.08	0.36	12	0.17	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
83	20250314	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	20	2	4.71	19291828	44375	32.73	425	446	425	552	298	425	434.75	1.24	0	-3524	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	119	-3.09	0.37	12	0.17	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
84	20250314	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	7	2	1.65	11958629	27728	20.45	425	442	425	552	298	425	431.28	1.24	0	-2693	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	115	-3.00	0.35	12	0.10	-144.00	1219.00	898	20240306	-51.89	382	20241205	13.09	698	-38.11	20250102	419	3.10	20250211	898	-51.89	20241216	382	13.09	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
85	20250314	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	9025237	20992	15.48	425	442	425	552	298	425	429.94	1.24	0	-3234	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.08	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
86	20250314	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	9017016	20973	15.47	425	442	425	552	298	425	429.93	1.24	0	-3234	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.08	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
87	20250314	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	5	2	1.18	8205569	19097	14.09	425	442	425	552	298	425	429.68	1.24	0	-2374	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	115	-2.99	0.35	12	0.07	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
88	20250314	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	8	2	1.88	8103955	18860	13.91	425	442	425	552	298	425	429.69	1.24	0	-2386	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	116	-3.01	0.36	12	0.07	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
89	20250314	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	428	3	2	0.71	6945036	16172	11.93	425	442	425	552	298	425	429.45	1.24	0	-4410	470	447	436	413	402	442	408	134	127	500	260	1	1	26717799	114	-2.97	0.35	12	0.06	-144.00	1219.00	898	20240306	-52.34	382	20241205	12.04	698	-38.68	20250102	419	2.15	20250211	898	-52.34	20241216	382	12.04	20241205	0.00	N	044180	500	133 억		330911	N	N	0	N	00	N
90	20250313	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	425	-10	5	-2.30	59470916	135581	193.28	449	459	425	565	305	435	438.64	1.06	0	-5941	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	114	-2.95	0.35	12	0.51	-144.00	1219.00	898	20240306	-52.67	382	20241205	11.26	698	-39.11	20250102	419	1.43	20250211	898	-52.67	20241216	382	11.26	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
91	20250313	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-5	5	-1.15	56672137	129049	183.97	449	459	430	565	305	435	439.15	1.06	0	-5225	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	115	-2.99	0.35	12	0.48	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
92	20250313	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-2	5	-0.46	39222096	88875	126.70	449	459	432	565	305	435	441.32	1.06	0	-1198	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	116	-3.01	0.36	12	0.33	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
93	20250313	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	3	2	0.69	37618055	85180	121.43	449	459	435	565	305	435	441.63	1.06	0	-1218	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	117	-3.04	0.36	12	0.32	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
94	20250313	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	8	2	1.84	24839019	55870	79.65	449	459	439	565	305	435	444.59	1.06	0	-1698	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	118	-3.08	0.36	12	0.21	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
95	20250313	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	439	4	2	0.92	23860005	53660	76.50	449	459	439	565	305	435	444.65	1.06	0	-1248	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	117	-3.05	0.36	12	0.20	-144.00	1219.00	898	20240306	-51.11	382	20241205	14.92	698	-37.11	20250102	419	4.77	20250211	898	-51.11	20241216	382	14.92	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
96	20250313	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	7	2	1.61	16192344	36253	51.68	449	459	439	565	305	435	446.65	1.06	0	-1916	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	118	-3.07	0.36	12	0.14	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
97	20250313	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	9	2	2.07	1651378	3725	5.31	449	449	440	565	305	435	443.32	1.06	0	-281	454	444	439	429	424	442	427	134	130	500	260	1	1	26717799	119	-3.08	0.36	12	0.01	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		284452	N	N	0	N	00	N
98	20250312	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	435	-5	5	-1.14	30865550	70148	70.28	440	449	434	572	308	440	440.01	1.08	0	-4617	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	116	-3.02	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.56	382	20241205	13.87	698	-37.68	20250102	419	3.82	20250211	898	-51.56	20241216	382	13.87	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
99	20250312	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	-4	5	-0.91	30572460	69475	69.61	440	449	434	572	308	440	440.05	1.08	0	-4615	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	116	-3.03	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.45	382	20241205	14.14	698	-37.54	20250102	419	4.06	20250211	898	-51.45	20241216	382	14.14	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
100	20250312	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	-2	5	-0.45	29973950	68106	68.24	440	449	434	572	308	440	440.11	1.08	0	-4869	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	117	-3.04	0.36	12	0.25	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
101	20250312	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	1	2	0.23	26850376	60969	61.09	440	449	434	572	308	440	440.39	1.08	0	-4177	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.23	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
102	20250312	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	6	2	1.36	16899055	38206	38.28	440	449	434	572	308	440	442.31	1.08	0	-5131	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	119	-3.10	0.37	12	0.14	-144.00	1219.00	898	20240306	-50.33	382	20241205	16.75	698	-36.10	20250102	419	6.44	20250211	898	-50.33	20241216	382	16.75	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
103	20250312	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	3	2	0.68	8937634	20271	20.31	440	449	434	572	308	440	440.91	1.08	0	-2963	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.08	0.36	12	0.08	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
104	20250312	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	0	3	0.00	4556003	10326	10.35	440	449	434	572	308	440	441.22	1.08	0	-2648	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.04	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
105	20250312	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	8	2	1.82	1422841	3213	3.22	440	449	440	572	308	440	442.84	1.08	0	-1266	465	452	436	423	407	444	415	134	132	500	270	1	1	26717799	120	-3.11	0.37	12	0.01	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20241216	382	17.28	20241205	0.00	N	044180	500	133 억		289071	N	N	0	N	00	N
106	20250311	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-3	5	-0.68	43265674	99806	153.98	443	449	420	575	311	443	433.50	1.11	0	-7230	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.37	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
107	20250311	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	1	2	0.23	42753070	98641	152.18	443	449	420	575	311	443	433.42	1.11	0	-7125	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	119	-3.08	0.36	12	0.37	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
108	20250311	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	2	2	0.45	42197523	97381	150.24	443	449	420	575	311	443	433.32	1.11	0	-6010	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	119	-3.09	0.37	12	0.36	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
109	20250311	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-3	5	-0.68	40545670	93631	144.45	443	449	420	575	311	443	433.04	1.11	0	-5823	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.35	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
110	20250311	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-1	5	-0.23	39298118	90789	140.07	443	449	420	575	311	443	432.85	1.11	0	-4757	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	118	-3.07	0.36	12	0.34	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
111	20250311	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-10	5	-2.26	30349520	70397	108.61	443	443	420	575	311	443	431.12	1.11	0	-4720	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	116	-3.01	0.36	12	0.26	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20241216	382	13.35	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
112	20250311	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-13	5	-2.93	18018701	41824	64.53	443	443	420	575	311	443	430.82	1.11	0	-3874	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	115	-2.99	0.35	12	0.16	-144.00	1219.00	898	20240306	-52.12	382	20241205	12.57	698	-38.40	20250102	419	2.63	20250211	898	-52.12	20241216	382	12.57	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
113	20250311	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	-7	5	-1.58	1597240	3614	5.58	443	443	435	575	311	443	441.96	1.11	0	-731	455	448	442	435	429	446	433	134	132	500	270	1	1	26717799	116	-3.03	0.36	12	0.01	-144.00	1219.00	898	20240306	-51.45	382	20241205	14.14	698	-37.54	20250102	419	4.06	20250211	898	-51.45	20241216	382	14.14	20241205	0.00	N	044180	500	133 억		296294	N	N	0	N	00	N
114	20250310	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	-6	5	-1.34	28489093	64787	34.72	448	449	436	583	315	449	439.73	1.13	0	-6365	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.08	0.36	12	0.24	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	698	-36.53	20250102	419	5.73	20250211	898	-50.67	20241216	382	15.97	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
115	20250310	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-7	5	-1.56	27513698	62586	33.54	448	449	436	583	315	449	439.61	1.13	0	-5759	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.07	0.36	12	0.23	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20241216	382	15.71	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
116	20250310	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-8	5	-1.78	25775662	58638	31.42	448	449	436	583	315	449	439.57	1.13	0	-5581	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.22	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
117	20250310	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	-5	5	-1.11	23485421	53457	28.65	448	449	436	583	315	449	439.33	1.13	0	-4793	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	119	-3.08	0.36	12	0.20	-144.00	1219.00	898	20240306	-50.56	382	20241205	16.23	698	-36.39	20250102	419	5.97	20250211	898	-50.56	20241216	382	16.23	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
118	20250310	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	-4	5	-0.89	21095424	48103	25.78	448	448	436	583	315	449	438.55	1.13	0	-5055	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	119	-3.09	0.37	12	0.18	-144.00	1219.00	898	20240306	-50.45	382	20241205	16.49	698	-36.25	20250102	419	6.21	20250211	898	-50.45	20241216	382	16.49	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
119	20250310	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	-11	5	-2.45	18552097	42340	22.69	448	448	436	583	315	449	438.17	1.13	0	-2161	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	117	-3.04	0.36	12	0.16	-144.00	1219.00	898	20240306	-51.22	382	20241205	14.66	698	-37.25	20250102	419	4.53	20250211	898	-51.22	20241216	382	14.66	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
120	20250310	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-9	5	-2.00	13208272	30136	16.15	448	448	436	583	315	449	438.29	1.13	0	-3190	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.11	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
121	20250310	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-9	5	-2.00	373556	840	0.45	448	448	440	583	315	449	444.71	1.13	0	-634	485	467	449	431	413	458	422	134	134	500	270	1	1	26717799	118	-3.06	0.36	12	0.00	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20241216	382	15.18	20241205	0.00	N	044180	500	133 억		302659	N	N	0	N	00	N
122	20250307	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-13	5	-2.81	84046635	186597	168.62	462	467	431	600	324	462	450.42	1.13	0	1616	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	120	-3.12	0.37	12	0.70	-144.00	1219.00	898	20240306	-50.00	382	20241205	17.54	698	-35.67	20250102	419	7.16	20250211	898	-50.00	20241216	382	17.54	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
123	20250307	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-21	5	-4.55	78728622	174563	157.75	462	467	431	600	324	462	451.00	1.13	0	3680	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	118	-3.06	0.36	12	0.65	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	698	-36.82	20250102	419	5.25	20250211	898	-50.89	20241216	382	15.45	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
124	20250307	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-6	5	-1.30	37803739	81877	73.99	462	467	455	600	324	462	461.71	1.13	0	-7963	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	122	-3.17	0.37	12	0.31	-144.00	1219.00	898	20240306	-49.22	382	20241205	19.37	698	-34.67	20250102	419	8.83	20250211	898	-49.22	20241216	382	19.37	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
125	20250307	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-3	5	-0.65	36361546	78728	71.14	462	467	455	600	324	462	461.86	1.13	0	-5419	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	123	-3.19	0.38	12	0.29	-144.00	1219.00	898	20240306	-48.89	382	20241205	20.16	698	-34.24	20250102	419	9.55	20250211	898	-48.89	20241216	382	20.16	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
126	20250307	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-2	5	-0.43	32422064	70128	63.37	462	467	458	600	324	462	462.33	1.13	0	-3126	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	123	-3.19	0.38	12	0.26	-144.00	1219.00	898	20240306	-48.78	382	20241205	20.42	698	-34.10	20250102	419	9.79	20250211	898	-48.78	20241216	382	20.42	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
127	20250307	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	3	2	0.65	20731411	44722	40.41	462	467	458	600	324	462	463.56	1.13	0	-1475	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	124	-3.23	0.38	12	0.17	-144.00	1219.00	898	20240306	-48.22	382	20241205	21.73	698	-33.38	20250102	419	10.98	20250211	898	-48.22	20241216	382	21.73	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
128	20250307	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	4	2	0.87	19378512	41811	37.78	462	467	458	600	324	462	463.48	1.13	0	-573	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	125	-3.24	0.38	12	0.16	-144.00	1219.00	898	20240306	-48.11	382	20241205	21.99	698	-33.24	20250102	419	11.22	20250211	898	-48.11	20241216	382	21.99	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
129	20250307	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	-4	5	-0.87	8085364	17512	15.83	462	462	458	600	324	462	461.70	1.13	0	1737	484	473	458	447	432	478	452	134	138	500	280	1	1	26717799	122	-3.18	0.38	12	0.07	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20241216	382	19.90	20241205	0.00	N	044180	500	133 억		301043	N	N	0	N	00	N
130	20250306	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	11	2	2.44	50464860	110659	99.23	451	469	443	586	316	451	456.04	1.14	0	-3560	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.21	0.38	12	0.41	-144.00	1219.00	898	20240306	-48.55	382	20241205	20.94	698	-33.81	20250102	419	10.26	20250211	898	-48.55	20240306	382	20.94	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
131	20250306	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	10	2	2.22	43356629	95264	85.43	451	469	443	586	316	451	455.12	1.14	0	-2751	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.20	0.38	12	0.36	-144.00	1219.00	898	20240306	-48.66	382	20241205	20.68	698	-33.95	20250102	419	10.02	20250211	898	-48.66	20240306	382	20.68	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
132	20250306	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	12	2	2.66	39069077	85997	77.12	451	469	443	586	316	451	454.31	1.14	0	-2417	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	124	-3.22	0.38	12	0.32	-144.00	1219.00	898	20240306	-48.44	382	20241205	21.20	698	-33.67	20250102	419	10.50	20250211	898	-48.44	20240306	382	21.20	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
133	20250306	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	8	2	1.77	31868812	70369	63.10	451	469	443	586	316	451	452.88	1.14	0	-785	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	123	-3.19	0.38	12	0.26	-144.00	1219.00	898	20240306	-48.89	382	20241205	20.16	698	-34.24	20250102	419	9.55	20250211	898	-48.89	20240306	382	20.16	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
134	20250306	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	3	2	0.67	22190649	48880	43.83	451	469	447	586	316	451	453.98	1.14	0	-882	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	121	-3.15	0.37	12	0.18	-144.00	1219.00	898	20240306	-49.44	382	20241205	18.85	698	-34.96	20250102	419	8.35	20250211	898	-49.44	20240306	382	18.85	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
135	20250306	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	6	2	1.33	21223321	46754	41.93	451	469	447	586	316	451	453.94	1.14	0	-520	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	122	-3.17	0.37	12	0.17	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
136	20250306	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	1	2	0.22	17224603	37932	34.02	451	469	447	586	316	451	454.09	1.14	0	-274	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	121	-3.14	0.37	12	0.14	-144.00	1219.00	898	20240306	-49.67	382	20241205	18.32	698	-35.24	20250102	419	7.88	20250211	898	-49.67	20240306	382	18.32	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
137	20250306	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	-4	5	-0.89	1550321	3429	3.07	451	461	447	586	316	451	452.12	1.14	0	-391	484	467	453	436	422	476	445	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.01	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20240306	382	17.02	20241205	0.00	N	044180	500	133 억		304603	N	N	0	N	00	N
138	20250305	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	11	2	2.50	50686130	111515	110.94	440	470	439	572	308	440	454.52	1.15	0	-3311	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	120	-3.13	0.37	12	0.42	-144.00	1219.00	898	20240306	-49.78	382	20241205	18.06	698	-35.39	20250102	419	7.64	20250211	898	-49.78	20240306	382	18.06	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
139	20250305	150448	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	18	2	4.09	48502376	106714	106.16	440	470	439	572	308	440	454.51	1.15	0	-2957	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.18	0.38	12	0.40	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20240306	382	19.90	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
140	20250305	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	43467730	95629	95.14	440	470	439	572	308	440	454.55	1.15	0	-10873	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.36	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
141	20250305	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	31654252	69510	69.15	440	470	439	572	308	440	455.39	1.15	0	-9905	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.26	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
142	20250305	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	17	2	3.86	28424302	62451	62.13	440	470	439	572	308	440	455.15	1.15	0	-8311	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.23	-144.00	1219.00	898	20240306	-49.11	382	20241205	19.63	698	-34.53	20250102	419	9.07	20250211	898	-49.11	20240306	382	19.63	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
143	20250305	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	18	2	4.09	21945297	48212	47.96	440	470	439	572	308	440	455.18	1.15	0	-7204	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.18	0.38	12	0.18	-144.00	1219.00	898	20240306	-49.00	382	20241205	19.90	698	-34.38	20250102	419	9.31	20250211	898	-49.00	20240306	382	19.90	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
144	20250305	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	16	2	3.64	16862521	37153	36.96	440	470	439	572	308	440	453.87	1.15	0	-4802	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	122	-3.17	0.37	12	0.14	-144.00	1219.00	898	20240306	-49.22	382	20241205	19.37	698	-34.67	20250102	419	8.83	20250211	898	-49.22	20240306	382	19.37	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
145	20250305	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	0	3	0.00	3130590	7115	7.08	440	440	439	572	308	440	440.00	1.15	0	1155	458	448	440	430	422	445	427	134	132	500	270	1	1	26717799	118	-3.06	0.36	12	0.03	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20240306	382	15.18	20241205	0.00	N	044180	500	133 억		308141	N	N	0	N	00	N
146	20250304	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-10	5	-2.22	44577967	100519	65.20	450	450	432	585	315	450	443.48	1.17	0	-4796	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	118	-3.06	0.36	12	0.38	-144.00	1219.00	898	20240306	-51.00	382	20241205	15.18	698	-36.96	20250102	419	5.01	20250211	898	-51.00	20240306	382	15.18	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
147	20250304	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	-4	5	-0.89	43924413	99037	64.23	450	450	432	585	315	450	443.52	1.17	0	-4775	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.37	-144.00	1219.00	898	20240306	-50.33	382	20241205	16.75	698	-36.10	20250102	419	6.44	20250211	898	-50.33	20240306	382	16.75	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
148	20250304	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	-3	5	-0.67	43744947	98631	63.97	450	450	432	585	315	450	443.52	1.17	0	-4775	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	119	-3.10	0.37	12	0.37	-144.00	1219.00	898	20240306	-50.22	382	20241205	17.02	698	-35.96	20250102	419	6.68	20250211	898	-50.22	20240306	382	17.02	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
149	20250304	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-1	5	-0.22	39098237	88228	57.22	450	450	432	585	315	450	443.15	1.17	0	-5416	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	120	-3.12	0.37	12	0.33	-144.00	1219.00	898	20240306	-50.00	382	20241205	17.54	698	-35.67	20250102	419	7.16	20250211	898	-50.00	20240306	382	17.54	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
150	20250304	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-8	5	-1.78	35735279	80725	52.36	450	450	432	585	315	450	442.68	1.17	0	-4608	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	118	-3.07	0.36	12	0.30	-144.00	1219.00	898	20240306	-50.78	382	20241205	15.71	698	-36.68	20250102	419	5.49	20250211	898	-50.78	20240306	382	15.71	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
151	20250304	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-2	5	-0.44	30513886	69045	44.78	450	450	432	585	315	450	441.94	1.17	0	-4358	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	120	-3.11	0.37	12	0.26	-144.00	1219.00	898	20240306	-50.11	382	20241205	17.28	698	-35.82	20250102	419	6.92	20250211	898	-50.11	20240306	382	17.28	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
152	20250304	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	437	-13	5	-2.89	17518646	39631	25.70	450	450	432	585	315	450	442.04	1.17	0	-4990	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	117	-3.03	0.36	12	0.15	-144.00	1219.00	898	20240306	-51.34	382	20241205	14.40	698	-37.39	20250102	419	4.30	20250211	898	-51.34	20240306	382	14.40	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N
153	20250304	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-17	5	-3.78	3912419	8717	5.65	450	450	432	585	315	450	448.83	1.17	0	-814	491	470	457	436	423	464	430	134	135	500	270	1	1	26717799	116	-3.01	0.36	12	0.03	-144.00	1219.00	898	20240306	-51.78	382	20241205	13.35	698	-37.97	20250102	419	3.34	20250211	898	-51.78	20240306	382	13.35	20241205	0.00	N	044180	500	133 억		312937	N	N	0	N	00	N