KissMeData/016250/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12990	80	2	0.62	38458870	2988	150.83	12910	13000	12750	16780	9040	12910	12871.11	1.48	0	-320	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	421	-1.28	0.19	12	0.09	-10143.00	69106.00	19110	20240202	-32.03	11770	20241209	10.37	13890	-6.48	20250109	12260	5.95	20250120	19110	-32.03	20240202	11770	10.37	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
3	20250124	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12920	10	2	0.08	35486210	2759	139.27	12910	13000	12750	16780	9040	12910	12861.98	1.48	0	-222	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	419	-1.27	0.19	12	0.09	-10143.00	69106.00	19110	20240202	-32.39	11770	20241209	9.77	13890	-6.98	20250109	12260	5.38	20250120	19110	-32.39	20240202	11770	9.77	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
4	20250124	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	70	2	0.54	31480310	2449	123.62	12910	13000	12750	16780	9040	12910	12854.35	1.48	0	-197	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	421	-1.28	0.19	12	0.08	-10143.00	69106.00	19110	20240202	-32.08	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
5	20250124	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	70	2	0.54	27976460	2179	109.99	12910	13000	12750	16780	9040	12910	12839.13	1.48	0	-217	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	421	-1.28	0.19	12	0.07	-10143.00	69106.00	19110	20240202	-32.08	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
6	20250124	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	70	2	0.54	23800160	1856	93.69	12910	13000	12750	16780	9040	12910	12823.36	1.48	0	-182	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	421	-1.28	0.19	12	0.06	-10143.00	69106.00	19110	20240202	-32.08	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
7	20250124	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	12990	80	2	0.62	22241860	1736	87.63	12910	13000	12750	16780	9040	12910	12812.13	1.48	0	-163	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	421	-1.28	0.19	12	0.05	-10143.00	69106.00	19110	20240202	-32.03	11770	20241209	10.37	13890	-6.48	20250109	12260	5.95	20250120	19110	-32.03	20240202	11770	10.37	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
8	20250124	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12780	-130	5	-1.01	17632900	1377	69.51	12910	12910	12750	16780	9040	12910	12805.30	1.48	0	-76	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	415	-1.26	0.18	12	0.04	-10143.00	69106.00	19110	20240202	-33.12	11770	20241209	8.58	13890	-7.99	20250109	12260	4.24	20250120	19110	-33.12	20240202	11770	8.58	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
9	20250124	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12910	0	3	0.00	38730	3	0.15	12910	12910	12910	16780	9040	12910	12910.00	1.48	0	0	13250	13080	12980	12810	12710	13030	12760	167	3870	5000	9030	10	1	3243585	419	-1.27	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-32.44	11770	20241209	9.69	13890	-7.06	20250109	12260	5.30	20250120	19110	-32.44	20240202	11770	9.69	20241209	0.03	N	016250	5000	167 억		48071	N	N	0	N	00	N
10	20250123	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12910	-240	5	-1.83	25682770	1981	187.42	13150	13150	12880	17090	9210	13150	12964.55	1.48	0	-19	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	419	-1.27	0.19	12	0.06	-10143.00	69106.00	19110	20240202	-32.44	11770	20241209	9.69	13890	-7.06	20250109	12260	5.30	20250120	19110	-32.44	20240202	11770	9.69	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
11	20250123	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12960	-190	5	-1.44	24726080	1907	180.42	13150	13150	12880	17090	9210	13150	12965.96	1.48	0	-13	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	420	-1.28	0.19	12	0.06	-10143.00	69106.00	19110	20240202	-32.18	11770	20241209	10.11	13890	-6.70	20250109	12260	5.71	20250120	19110	-32.18	20240202	11770	10.11	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
12	20250123	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-170	5	-1.29	22208260	1713	162.06	13150	13150	12880	17090	9210	13150	12964.54	1.48	0	-6	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	421	-1.28	0.19	12	0.05	-10143.00	69106.00	19110	20240202	-32.08	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
13	20250123	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-170	5	-1.29	15820590	1218	115.23	13150	13150	12930	17090	9210	13150	12988.99	1.48	0	-6	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	421	-1.28	0.19	12	0.04	-10143.00	69106.00	19110	20240202	-32.08	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
14	20250123	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12960	-190	5	-1.44	10680930	821	77.67	13150	13150	12960	17090	9210	13150	13009.66	1.48	0	-3	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	420	-1.28	0.19	12	0.03	-10143.00	69106.00	19110	20240202	-32.18	11770	20241209	10.11	13890	-6.70	20250109	12260	5.71	20250120	19110	-32.18	20240202	11770	10.11	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
15	20250123	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12990	-160	5	-1.22	10135670	779	73.70	13150	13150	12980	17090	9210	13150	13011.13	1.48	0	1	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	421	-1.28	0.19	12	0.02	-10143.00	69106.00	19110	20240202	-32.03	11770	20241209	10.37	13890	-6.48	20250109	12260	5.95	20250120	19110	-32.03	20240202	11770	10.37	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
16	20250123	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	13060	-90	5	-0.68	8612630	662	62.63	13150	13150	13000	17090	9210	13150	13010.02	1.48	0	3	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	424	-1.29	0.19	12	0.02	-10143.00	69106.00	19110	20240202	-31.66	11770	20241209	10.96	13890	-5.98	20250109	12260	6.53	20250120	19110	-31.66	20240202	11770	10.96	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
17	20250123	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	13110	-40	5	-0.30	222950	17	1.61	13150	13150	13110	17090	9210	13150	13114.71	1.48	0	10	13316	13232	13186	13102	13056	13210	13080	167	3940	5000	9200	10	1	3243585	425	-1.29	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-31.40	11770	20241209	11.38	13890	-5.62	20250109	12260	6.93	20250120	19110	-31.40	20240202	11770	11.38	20241209	0.03	N	016250	5000	167 억		48090	N	N	0	N	00	N
18	20250122	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13150	-10	5	-0.08	13930330	1057	67.11	13210	13270	13140	17100	9220	13160	13179.12	1.48	0	-21	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	427	-1.30	0.19	12	0.03	-10143.00	69106.00	19110	20240202	-31.19	11770	20241209	11.72	13890	-5.33	20250109	12260	7.26	20250120	19110	-31.19	20240202	11770	11.72	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
19	20250122	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	30	2	0.23	13429860	1019	64.70	13210	13270	13140	17100	9220	13160	13179.45	1.48	0	-6	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	428	-1.30	0.19	12	0.03	-10143.00	69106.00	19110	20240202	-30.98	11770	20241209	12.06	13890	-5.04	20250109	12260	7.59	20250120	19110	-30.98	20240202	11770	12.06	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
20	20250122	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	30	2	0.23	6486460	491	31.17	13210	13270	13160	17100	9220	13160	13210.71	1.48	0	-18	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	428	-1.30	0.19	12	0.02	-10143.00	69106.00	19110	20240202	-30.98	11770	20241209	12.06	13890	-5.04	20250109	12260	7.59	20250120	19110	-30.98	20240202	11770	12.06	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
21	20250122	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	30	2	0.23	5642500	427	27.11	13210	13270	13160	17100	9220	13160	13214.29	1.48	0	-16	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	428	-1.30	0.19	12	0.01	-10143.00	69106.00	19110	20240202	-30.98	11770	20241209	12.06	13890	-5.04	20250109	12260	7.59	20250120	19110	-30.98	20240202	11770	12.06	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
22	20250122	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	40	2	0.30	5102290	386	24.51	13210	13270	13170	17100	9220	13160	13218.37	1.48	0	-14	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	428	-1.30	0.19	12	0.01	-10143.00	69106.00	19110	20240202	-30.93	11770	20241209	12.15	13890	-4.97	20250109	12260	7.67	20250120	19110	-30.93	20240202	11770	12.15	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
23	20250122	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	70	2	0.53	3730010	282	17.90	13210	13270	13200	17100	9220	13160	13226.99	1.48	0	-14	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	429	-1.30	0.19	12	0.01	-10143.00	69106.00	19110	20240202	-30.77	11770	20241209	12.40	13890	-4.75	20250109	12260	7.91	20250120	19110	-30.77	20240202	11770	12.40	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
24	20250122	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13220	60	2	0.46	1257440	95	6.03	13210	13270	13210	17100	9220	13160	13236.21	1.48	0	-12	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	429	-1.30	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-30.82	11770	20241209	12.32	13890	-4.82	20250109	12260	7.83	20250120	19110	-30.82	20240202	11770	12.32	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
25	20250122	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	70	2	0.53	105780	8	0.51	13210	13230	13210	17100	9220	13160	13222.50	1.48	0	0	13340	13250	13110	13020	12880	13295	13065	167	3940	5000	9210	10	1	3243585	429	-1.30	0.19	12	0.00	-10143.00	69106.00	19110	20240202	-30.77	11770	20241209	12.40	13890	-4.75	20250109	12260	7.91	20250120	19110	-30.77	20240202	11770	12.40	20241209	0.03	N	016250	5000	167 억		48111	N	N	0	N	00	N
26	20250121	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13160	100	2	0.77	20580100	1575	37.38	13060	13200	12970	16970	9150	13060	13066.73	1.48	0	-26	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	427	-1.30	0.19	12	0.05	-10143.00	69106.00	19290	20240112	-31.78	11770	20241209	11.81	13890	-5.26	20250109	12260	7.34	20250120	19110	-31.14	20240202	11770	11.81	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
27	20250121	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13010	-50	5	-0.38	18081860	1383	32.83	13060	13200	12970	16970	9150	13060	13074.37	1.48	0	-24	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	422	-1.28	0.19	12	0.04	-10143.00	69106.00	19290	20240112	-32.56	11770	20241209	10.54	13890	-6.34	20250109	12260	6.12	20250120	19110	-31.92	20240202	11770	10.54	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
28	20250121	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13080	20	2	0.15	17246740	1319	31.31	13060	13200	12970	16970	9150	13060	13075.62	1.48	0	-24	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	424	-1.29	0.19	12	0.04	-10143.00	69106.00	19290	20240112	-32.19	11770	20241209	11.13	13890	-5.83	20250109	12260	6.69	20250120	19110	-31.55	20240202	11770	11.13	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
29	20250121	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-10	5	-0.08	8047280	615	14.60	13060	13200	12980	16970	9150	13060	13085.01	1.48	0	-25	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	423	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12260	6.44	20250120	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
30	20250121	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-80	5	-0.61	7642590	584	13.86	13060	13200	12980	16970	9150	13060	13086.63	1.48	0	-25	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	421	-1.28	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-32.71	11770	20241209	10.28	13890	-6.55	20250109	12260	5.87	20250120	19110	-32.08	20240202	11770	10.28	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
31	20250121	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13090	30	2	0.23	6045340	461	10.94	13060	13200	13060	16970	9150	13060	13113.54	1.48	0	-25	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	425	-1.29	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-32.14	11770	20241209	11.21	13890	-5.76	20250109	12260	6.77	20250120	19110	-31.50	20240202	11770	11.21	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
32	20250121	100304	57	100.00	KOSDAQ		건설	N	N	N	N		N	13180	120	2	0.92	3490940	266	6.31	13060	13200	13060	16970	9150	13060	13123.83	1.48	0	-22	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	428	-1.30	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-31.67	11770	20241209	11.98	13890	-5.11	20250109	12260	7.50	20250120	19110	-31.03	20240202	11770	11.98	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
33	20250121	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	140	2	1.07	341470	26	0.62	13060	13200	13060	16970	9150	13060	13133.46	1.48	0	-10	13593	13326	12793	12526	11993	13460	12660	167	3910	5000	9140	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.57	11770	20241209	12.15	13890	-4.97	20250109	12260	7.67	20250120	19110	-30.93	20240202	11770	12.15	20241209	0.03	N	016250	5000	167 억		48131	N	N	0	N	00	N
34	20250120	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13060	0	3	0.00	53976410	4213	443.01	13000	13060	12260	16970	9150	13060	12811.87	1.48	0	237	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	424	-1.29	0.19	12	0.13	-10143.00	69106.00	19290	20240112	-32.30	11770	20241209	10.96	13890	-5.98	20250109	12260	6.53	20250120	19110	-31.66	20240202	11770	10.96	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
35	20250120	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	13060	0	3	0.00	53597690	4184	439.96	13000	13060	12260	16970	9150	13060	12810.16	1.48	0	238	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	424	-1.29	0.19	12	0.13	-10143.00	69106.00	19290	20240112	-32.30	11770	20241209	10.96	13890	-5.98	20250109	12260	6.53	20250120	19110	-31.66	20240202	11770	10.96	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
36	20250120	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-10	5	-0.08	43377290	3396	357.10	13000	13060	12260	16970	9150	13060	12773.05	1.48	0	253	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	423	-1.29	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12260	6.44	20250120	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
37	20250120	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-10	5	-0.08	43246850	3386	356.05	13000	13060	12260	16970	9150	13060	12772.25	1.48	0	253	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	423	-1.29	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12260	6.44	20250120	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
38	20250120	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	12950	-110	5	-0.84	42725450	3346	351.84	13000	13060	12260	16970	9150	13060	12769.11	1.48	0	256	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	420	-1.28	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-32.87	11770	20241209	10.03	13890	-6.77	20250109	12260	5.63	20250120	19110	-32.23	20240202	11770	10.03	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
39	20250120	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-10	5	-0.08	40099360	3144	330.60	13000	13060	12260	16970	9150	13060	12754.25	1.48	0	259	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	423	-1.29	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12260	6.44	20250120	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
40	20250120	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13060	0	3	0.00	39422680	3092	325.13	13000	13060	12260	16970	9150	13060	12749.90	1.48	0	262	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	424	-1.29	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-32.30	11770	20241209	10.96	13890	-5.98	20250109	12260	6.53	20250120	19110	-31.66	20240202	11770	10.96	20241209	0.03	N	016250	5000	167 억		47897	N	N	0	N	00	N
41	20250120	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-800	5	-6.13	4754610	376	39.54	13000	13000	12260	16970	9150	13060	12645.24	1.48	0	97	13326	13192	13116	12982	12906	13260	13050	167	3910	5000	9140	10	1	3243585	398	-1.21	0.18	12	0.01	-10143.00	69106.00	19290	20240112	-36.44	11770	20241209	4.16	13890	-11.74	20250109	12260	0.00	20250120	19110	-35.85	20240202	11770	4.16	20241209	0.03	N	016250	5000	167 억		47897	Y	N	0	N	00	N
42	20250117	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13060	20	2	0.15	12502820	951	40.62	13040	13250	13040	16950	9130	13040	13147.02	1.48	0	-20	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	424	-1.29	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-32.30	11770	20241209	10.96	13890	-5.98	20250109	12640	3.32	20250115	19110	-31.66	20240202	11770	10.96	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
43	20250117	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	150	2	1.15	11587320	881	37.63	13040	13250	13040	16950	9130	13040	13152.46	1.48	0	36	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-31.62	11770	20241209	12.06	13890	-5.04	20250109	12640	4.35	20250115	19110	-30.98	20240202	11770	12.06	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
44	20250117	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	150	2	1.15	11587320	881	37.63	13040	13250	13040	16950	9130	13040	13152.46	1.48	0	36	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-31.62	11770	20241209	12.06	13890	-5.04	20250109	12640	4.35	20250115	19110	-30.98	20240202	11770	12.06	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
45	20250117	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	170	2	1.30	8662620	659	28.15	13040	13250	13040	16950	9130	13040	13145.10	1.48	0	-13	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.52	11770	20241209	12.23	13890	-4.90	20250109	12640	4.51	20250115	19110	-30.87	20240202	11770	12.23	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
46	20250117	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	170	2	1.30	1558760	118	5.04	13040	13250	13040	16950	9130	13040	13209.83	1.48	0	-9	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.52	11770	20241209	12.23	13890	-4.90	20250109	12640	4.51	20250115	19110	-30.87	20240202	11770	12.23	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
47	20250117	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	160	2	1.23	1387080	105	4.49	13040	13250	13040	16950	9130	13040	13210.29	1.48	0	-9	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.57	11770	20241209	12.15	13890	-4.97	20250109	12640	4.43	20250115	19110	-30.93	20240202	11770	12.15	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
48	20250117	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13220	180	2	1.38	1056540	80	3.42	13040	13250	13040	16950	9130	13040	13206.75	1.48	0	-7	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	429	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.47	11770	20241209	12.32	13890	-4.82	20250109	12640	4.59	20250115	19110	-30.82	20240202	11770	12.32	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
49	20250117	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	160	2	1.23	169840	13	0.56	13040	13200	13040	16950	9130	13040	13064.62	1.48	0	-6	13713	13376	13053	12716	12393	13215	12555	167	3910	5000	9120	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.57	11770	20241209	12.15	13890	-4.97	20250109	12640	4.43	20250115	19110	-30.93	20240202	11770	12.15	20241209	0.03	N	016250	5000	167 억		47907	N	N	0	N	00	N
50	20250116	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	13040	-90	5	-0.69	30631250	2341	107.04	13130	13390	12730	17060	9200	13130	13084.69	1.49	0	-425	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	423	-1.29	0.19	12	0.07	-10143.00	69106.00	19290	20240112	-32.40	11770	20241209	10.79	13890	-6.12	20250109	12640	3.16	20250115	19110	-31.76	20240202	11770	10.79	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
51	20250116	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	13100	-30	5	-0.23	28347270	2166	99.04	13130	13390	12730	17060	9200	13130	13087.38	1.49	0	-286	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	425	-1.29	0.19	12	0.07	-10143.00	69106.00	19290	20240112	-32.09	11770	20241209	11.30	13890	-5.69	20250109	12640	3.64	20250115	19110	-31.45	20240202	11770	11.30	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
52	20250116	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-80	5	-0.61	26365350	2015	92.14	13130	13390	12730	17060	9200	13130	13084.54	1.49	0	-261	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	423	-1.29	0.19	12	0.06	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12640	3.24	20250115	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
53	20250116	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-80	5	-0.61	10595090	806	36.85	13130	13390	12730	17060	9200	13130	13145.27	1.49	0	-183	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	423	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12640	3.24	20250115	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
54	20250116	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-80	5	-0.61	10007610	761	34.80	13130	13390	12730	17060	9200	13130	13150.60	1.49	0	-179	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	423	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-32.35	11770	20241209	10.88	13890	-6.05	20250109	12640	3.24	20250115	19110	-31.71	20240202	11770	10.88	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
55	20250116	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13080	-50	5	-0.38	8805130	669	30.59	13130	13390	12730	17060	9200	13130	13161.63	1.49	0	-161	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	424	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-32.19	11770	20241209	11.13	13890	-5.83	20250109	12640	3.48	20250115	19110	-31.55	20240202	11770	11.13	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
56	20250116	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	0	3	0.00	7731730	587	26.84	13130	13390	12730	17060	9200	13130	13171.60	1.49	0	-123	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	426	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.93	11770	20241209	11.55	13890	-5.47	20250109	12640	3.88	20250115	19110	-31.29	20240202	11770	11.55	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
57	20250116	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	210	2	1.60	959040	72	3.29	13130	13390	13130	17060	9200	13130	13320.00	1.49	0	-47	13883	13506	13073	12696	12263	13290	12480	167	3930	5000	9190	10	1	3243585	433	-1.32	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-30.84	11770	20241209	13.34	13890	-3.96	20250109	12640	5.54	20250115	19110	-30.19	20240202	11770	13.34	20241209	0.03	N	016250	5000	167 억		48206	N	N	0	N	00	N
58	20250115	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	-100	5	-0.76	28836590	2182	172.90	13350	13450	12640	17190	9270	13230	13215.67	1.50	0	-366	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	426	-1.29	0.19	12	0.07	-10143.00	69106.00	19290	20240112	-31.93	11770	20241209	11.55	13890	-5.47	20250109	12640	3.88	20250115	19110	-31.29	20240202	11770	11.55	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
59	20250115	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13180	-50	5	-0.38	28205900	2134	169.10	13350	13450	12640	17190	9270	13230	13217.39	1.50	0	-356	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	428	-1.30	0.19	12	0.07	-10143.00	69106.00	19290	20240112	-31.67	11770	20241209	11.98	13890	-5.11	20250109	12640	4.27	20250115	19110	-31.03	20240202	11770	11.98	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
60	20250115	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13170	-60	5	-0.45	28166380	2131	168.86	13350	13450	12640	17190	9270	13230	13217.45	1.50	0	-356	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	427	-1.30	0.19	12	0.07	-10143.00	69106.00	19290	20240112	-31.73	11770	20241209	11.89	13890	-5.18	20250109	12640	4.19	20250115	19110	-31.08	20240202	11770	11.89	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
61	20250115	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13160	-70	5	-0.53	25549030	1932	153.09	13350	13450	12640	17190	9270	13230	13224.14	1.50	0	-327	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	427	-1.30	0.19	12	0.06	-10143.00	69106.00	19290	20240112	-31.78	11770	20241209	11.81	13890	-5.26	20250109	12640	4.11	20250115	19110	-31.14	20240202	11770	11.81	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
62	20250115	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13150	-80	5	-0.60	24812790	1876	148.65	13350	13450	12640	17190	9270	13230	13226.43	1.50	0	-297	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	427	-1.30	0.19	12	0.06	-10143.00	69106.00	19290	20240112	-31.83	11770	20241209	11.72	13890	-5.33	20250109	12640	4.03	20250115	19110	-31.19	20240202	11770	11.72	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
63	20250115	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	-20	5	-0.15	22572930	1706	135.18	13350	13450	12640	17190	9270	13230	13231.49	1.50	0	-242	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	428	-1.30	0.19	12	0.05	-10143.00	69106.00	19290	20240112	-31.52	11770	20241209	12.23	13890	-4.90	20250109	12640	4.51	20250115	19110	-30.87	20240202	11770	12.23	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
64	20250115	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	20	2	0.15	9260830	702	55.63	13350	13450	12640	17190	9270	13230	13192.07	1.50	0	-123	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	430	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.31	11770	20241209	12.57	13890	-4.61	20250109	12640	4.83	20250115	19110	-30.66	20240202	11770	12.57	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
65	20250115	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	13440	210	2	1.59	711230	53	4.20	13350	13440	13350	17190	9270	13230	13419.43	1.50	0	-37	13590	13410	13270	13090	12950	13500	13180	167	3960	5000	9260	10	1	3243585	436	-1.33	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-30.33	11770	20241209	14.19	13890	-3.24	20250109	12700	5.83	20250102	19110	-29.67	20240202	11770	14.19	20241209	0.03	N	016250	5000	167 억		48573	N	N	0	N	00	N
66	20250114	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	100	2	0.76	16740220	1262	163.68	13130	13450	13130	17060	9200	13130	13264.83	1.50	0	-153	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	429	-1.30	0.19	12	0.04	-10143.00	69106.00	19290	20240112	-31.42	11770	20241209	12.40	13890	-4.75	20250109	12700	4.17	20250102	19110	-30.77	20240202	11770	12.40	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
67	20250114	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	70	2	0.53	15551600	1172	152.01	13130	13450	13130	17060	9200	13130	13269.28	1.50	0	-73	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	428	-1.30	0.19	12	0.04	-10143.00	69106.00	19290	20240112	-31.57	11770	20241209	12.15	13890	-4.97	20250109	12700	3.94	20250102	19110	-30.93	20240202	11770	12.15	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
68	20250114	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	13170	40	2	0.30	12250230	921	119.46	13130	13450	13130	17060	9200	13130	13301.01	1.50	0	-59	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	427	-1.30	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-31.73	11770	20241209	11.89	13890	-5.18	20250109	12700	3.70	20250102	19110	-31.08	20240202	11770	11.89	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
69	20250114	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	13290	160	2	1.22	8792080	660	85.60	13130	13450	13130	17060	9200	13130	13321.33	1.50	0	-19	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	431	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.10	11770	20241209	12.91	13890	-4.32	20250109	12700	4.65	20250102	19110	-30.46	20240202	11770	12.91	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
70	20250114	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	13290	160	2	1.22	7732790	580	75.23	13130	13450	13130	17060	9200	13130	13332.40	1.50	0	15	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	431	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.10	11770	20241209	12.91	13890	-4.32	20250109	12700	4.65	20250102	19110	-30.46	20240202	11770	12.91	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
71	20250114	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	13300	170	2	1.29	7360740	552	71.60	13130	13450	13130	17060	9200	13130	13334.67	1.50	0	15	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	431	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.05	11770	20241209	13.00	13890	-4.25	20250109	12700	4.72	20250102	19110	-30.40	20240202	11770	13.00	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
72	20250114	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	13300	170	2	1.29	6868450	515	66.80	13130	13450	13130	17060	9200	13130	13336.80	1.50	0	19	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	431	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.05	11770	20241209	13.00	13890	-4.25	20250109	12700	4.72	20250102	19110	-30.40	20240202	11770	13.00	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
73	20250114	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	0	3	0.00	26260	2	0.26	13130	13130	13130	17060	9200	13130	13130.00	1.50	0	0	13436	13282	13206	13052	12976	13245	13015	167	3930	5000	9190	10	1	3243585	426	-1.29	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.93	11770	20241209	11.55	13890	-5.47	20250109	12700	3.39	20250102	19110	-31.29	20240202	11770	11.55	20241209	0.03	N	016250	5000	167 억		48726	N	N	0	N	00	N
74	20250113	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	-250	5	-1.87	10249970	771	66.29	13300	13360	13130	17390	9370	13380	13294.38	1.51	0	-136	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	426	-1.29	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.93	11770	20241209	11.55	13890	-5.47	20250109	12700	3.39	20250102	19110	-31.29	20240202	11770	11.55	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
75	20250113	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	-130	5	-0.97	9115940	685	58.90	13300	13360	13180	17390	9370	13380	13307.94	1.51	0	-112	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	430	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.31	11770	20241209	12.57	13890	-4.61	20250109	12700	4.33	20250102	19110	-30.66	20240202	11770	12.57	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
76	20250113	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	13270	-110	5	-0.82	8785690	660	56.75	13300	13360	13200	17390	9370	13380	13311.65	1.51	0	-96	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	430	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.21	11770	20241209	12.74	13890	-4.46	20250109	12700	4.49	20250102	19110	-30.56	20240202	11770	12.74	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
77	20250113	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13270	-110	5	-0.82	8546760	642	55.20	13300	13360	13200	17390	9370	13380	13312.71	1.51	0	-95	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	430	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.21	11770	20241209	12.74	13890	-4.46	20250109	12700	4.49	20250102	19110	-30.56	20240202	11770	12.74	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
78	20250113	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13320	-60	5	-0.45	6744950	506	43.51	13300	13360	13260	17390	9370	13380	13329.94	1.51	0	-41	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	432	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-30.95	11770	20241209	13.17	13890	-4.10	20250109	12700	4.88	20250102	19110	-30.30	20240202	11770	13.17	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
79	20250113	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13330	-50	5	-0.37	4575030	343	29.49	13300	13360	13300	17390	9370	13380	13338.28	1.51	0	-41	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	432	-1.31	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-30.90	11770	20241209	13.25	13890	-4.03	20250109	12700	4.96	20250102	19110	-30.25	20240202	11770	13.25	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
80	20250113	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13300	-80	5	-0.60	4415020	331	28.46	13300	13360	13300	17390	9370	13380	13338.43	1.51	0	-33	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	431	-1.31	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-31.05	11770	20241209	13.00	13890	-4.25	20250109	12700	4.72	20250102	19110	-30.40	20240202	11770	13.00	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
81	20250113	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	-40	5	-0.30	133200	10	0.86	13300	13340	13300	17390	9370	13380	13320.00	1.51	0	-5	13700	13540	13340	13180	12980	13620	13260	167	4010	5000	9360	10	1	3243585	433	-1.32	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-30.84	11770	20241209	13.34	13890	-3.96	20250109	12700	5.04	20250102	19110	-30.19	20240202	11770	13.34	20241209	0.03	N	016250	5000	167 억		48857	N	N	0	N	00	N
82	20250110	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13380	230	2	1.75	15534570	1163	20.79	13150	13500	13140	17090	9210	13150	13357.33	1.51	0	-178	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	434	-1.32	0.19	12	0.04	-10143.00	69106.00	19290	20240112	-30.64	11770	20241209	13.68	13890	-3.67	20250109	12700	5.35	20250102	19290	-30.64	20240112	11770	13.68	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
83	20250110	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	250	2	1.90	15079410	1129	20.19	13150	13500	13140	17090	9210	13150	13356.43	1.51	0	-162	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	435	-1.32	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-30.53	11770	20241209	13.85	13890	-3.53	20250109	12700	5.51	20250102	19290	-30.53	20240112	11770	13.85	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
84	20250110	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	270	2	2.05	14838340	1111	19.86	13150	13500	13140	17090	9210	13150	13355.84	1.51	0	-156	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	435	-1.32	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-30.43	11770	20241209	14.02	13890	-3.38	20250109	12700	5.67	20250102	19290	-30.43	20240112	11770	14.02	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
85	20250110	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13430	280	2	2.13	14744510	1104	19.74	13150	13500	13140	17090	9210	13150	13355.53	1.51	0	-155	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	436	-1.32	0.19	12	0.03	-10143.00	69106.00	19290	20240112	-30.38	11770	20241209	14.10	13890	-3.31	20250109	12700	5.75	20250102	19290	-30.38	20240112	11770	14.10	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
86	20250110	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13280	130	2	0.99	10526100	788	14.09	13150	13500	13140	17090	9210	13150	13357.99	1.51	0	-108	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	431	-1.31	0.19	12	0.02	-10143.00	69106.00	19290	20240112	-31.16	11770	20241209	12.83	13890	-4.39	20250109	12700	4.57	20250102	19290	-31.16	20240112	11770	12.83	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
87	20250110	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	270	2	2.05	5432430	406	7.26	13150	13500	13140	17090	9210	13150	13380.37	1.51	0	-41	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	435	-1.32	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-30.43	11770	20241209	14.02	13890	-3.38	20250109	12700	5.67	20250102	19290	-30.43	20240112	11770	14.02	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
88	20250110	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13460	310	2	2.36	4452120	333	5.95	13150	13500	13140	17090	9210	13150	13369.73	1.51	0	-22	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	437	-1.33	0.19	12	0.01	-10143.00	69106.00	19290	20240112	-30.22	11770	20241209	14.36	13890	-3.10	20250109	12700	5.98	20250102	19290	-30.22	20240112	11770	14.36	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
89	20250110	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13150	0	3	0.00	13150	1	0.02	13150	13150	13150	17090	9210	13150	13150.00	1.51	0	0	14163	13656	13383	12876	12603	13910	13130	167	3940	5000	9200	10	1	3243585	427	-1.30	0.19	12	0.00	-10143.00	69106.00	19290	20240112	-31.83	11770	20241209	11.72	13890	-5.33	20250109	12700	3.54	20250102	19290	-31.83	20240112	11770	11.72	20241209	0.03	N	016250	5000	167 억		49035	N	N	0	N	00	N
90	20250109	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	13150	20	2	0.15	74203540	5571	75.68	13130	13890	13110	17060	9200	13130	13319.61	1.52	0	-261	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	427	-1.30	0.19	12	0.17	-10143.00	69106.00	19290	20240112	-31.83	11770	20241209	11.72	13890	-5.33	20250109	12700	3.54	20250102	19290	-31.83	20240112	11770	11.72	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
91	20250109	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13410	280	2	2.13	56053880	4200	57.06	13130	13890	13110	17060	9200	13130	13346.16	1.52	0	-258	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	435	-1.32	0.19	12	0.13	-10143.00	69106.00	19290	20240112	-30.48	11770	20241209	13.93	13890	-3.46	20250109	12700	5.59	20250102	19290	-30.48	20240112	11770	13.93	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
92	20250109	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13120	-10	5	-0.08	44056600	3300	44.83	13130	13890	13110	17060	9200	13130	13350.48	1.52	0	-104	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	426	-1.29	0.19	12	0.10	-10143.00	69106.00	19290	20240112	-31.99	11770	20241209	11.47	13890	-5.54	20250109	12700	3.31	20250102	19290	-31.99	20240112	11770	11.47	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
93	20250109	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	70	2	0.53	40010030	2992	40.65	13130	13890	13110	17060	9200	13130	13372.34	1.52	0	-91	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	428	-1.30	0.19	12	0.09	-10143.00	69106.00	19290	20240112	-31.57	11770	20241209	12.15	13890	-4.97	20250109	12700	3.94	20250102	19290	-31.57	20240112	11770	12.15	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
94	20250109	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	100	2	0.76	38346060	2866	38.93	13130	13890	13110	17060	9200	13130	13379.64	1.52	0	-91	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	429	-1.30	0.19	12	0.09	-10143.00	69106.00	19290	20240112	-31.42	11770	20241209	12.40	13890	-4.75	20250109	12700	4.17	20250102	19290	-31.42	20240112	11770	12.40	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
95	20250109	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	100	2	0.76	38266680	2860	38.85	13130	13890	13110	17060	9200	13130	13379.96	1.52	0	-91	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	429	-1.30	0.19	12	0.09	-10143.00	69106.00	19290	20240112	-31.42	11770	20241209	12.40	13890	-4.75	20250109	12700	4.17	20250102	19290	-31.42	20240112	11770	12.40	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
96	20250109	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	120	2	0.91	38002050	2840	38.58	13130	13890	13110	17060	9200	13130	13381.00	1.52	0	-91	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	430	-1.31	0.19	12	0.09	-10143.00	69106.00	19290	20240112	-31.31	11770	20241209	12.57	13890	-4.61	20250109	12700	4.33	20250102	19290	-31.31	20240112	11770	12.57	20241209	0.03	N	016250	5000	167 억		49296	N	N	0	N	00	N
97	20250109	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13890	760	2	5.79	1621000	120	1.63	13130	13890	13130	17060	9200	13130	13508.33	1.52	0	0	13710	13420	13270	12980	12830	13345	12905	167	3930	5000	9190	10	1	3243585	451	-1.37	0.20	12	0.00	-10143.00	69106.00	19290	20240112	-27.99	11770	20241209	18.01	13890	0.00	20250109	12700	9.37	20250102	19290	-27.99	20240112	11770	18.01	20241209	0.03	N	016250	5000	167 억		49296	Y	N	0	N	00	N
98	20250108	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	-320	5	-2.38	97421180	7361	268.36	13450	13560	13120	17480	9420	13450	13234.82	1.54	0	-587	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	426	-1.29	0.19	12	0.23	-10143.00	69106.00	19460	20231228	-32.53	11770	20241209	11.55	13560	-3.17	20250108	12700	3.39	20250102	19290	-31.93	20240112	11770	11.55	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
99	20250108	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	13180	-270	5	-2.01	86797350	6553	238.90	13450	13560	13120	17480	9420	13450	13245.44	1.54	0	-309	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	428	-1.30	0.19	12	0.20	-10143.00	69106.00	19460	20231228	-32.27	11770	20241209	11.98	13560	-2.80	20250108	12700	3.78	20250102	19290	-31.67	20240112	11770	11.98	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
100	20250108	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	-50	5	-0.37	75179160	5677	206.96	13450	13560	13120	17480	9420	13450	13242.76	1.54	0	-459	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	435	-1.32	0.19	12	0.18	-10143.00	69106.00	19460	20231228	-31.14	11770	20241209	13.85	13560	-1.18	20250108	12700	5.51	20250102	19290	-30.53	20240112	11770	13.85	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
101	20250108	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	-50	5	-0.37	73721090	5568	202.99	13450	13560	13120	17480	9420	13450	13240.14	1.54	0	-376	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	435	-1.32	0.19	12	0.17	-10143.00	69106.00	19460	20231228	-31.14	11770	20241209	13.85	13560	-1.18	20250108	12700	5.51	20250102	19290	-30.53	20240112	11770	13.85	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
102	20250108	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	13220	-230	5	-1.71	57559530	4343	158.33	13450	13560	13130	17480	9420	13450	13253.40	1.54	0	-171	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	429	-1.30	0.19	12	0.13	-10143.00	69106.00	19460	20231228	-32.07	11770	20241209	12.32	13560	-2.51	20250108	12700	4.09	20250102	19290	-31.47	20240112	11770	12.32	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
103	20250108	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	13190	-260	5	-1.93	43475660	3275	119.39	13450	13560	13130	17480	9420	13450	13275.01	1.54	0	-76	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	428	-1.30	0.19	12	0.10	-10143.00	69106.00	19460	20231228	-32.22	11770	20241209	12.06	13560	-2.73	20250108	12700	3.86	20250102	19290	-31.62	20240112	11770	12.06	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
104	20250108	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	13550	100	2	0.74	3115570	231	8.42	13450	13560	13440	17480	9420	13450	13487.32	1.54	0	-40	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	440	-1.34	0.20	12	0.01	-10143.00	69106.00	19460	20231228	-30.37	11770	20241209	15.12	13560	-0.07	20250108	12700	6.69	20250102	19290	-29.76	20240112	11770	15.12	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
105	20250108	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	13450	0	3	0.00	726300	54	1.97	13450	13450	13450	17480	9420	13450	13450.00	1.54	0	-17	13756	13602	13356	13202	12956	13680	13280	167	4030	5000	9410	10	1	3243585	436	-1.33	0.19	12	0.00	-10143.00	69106.00	19460	20231228	-30.88	11770	20241209	14.27	13510	-0.44	20250107	12700	5.91	20250102	19290	-30.27	20240112	11770	14.27	20241209	0.03	N	016250	5000	167 억		49883	N	N	0	N	00	N
106	20250107	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	13450	0	3	0.00	36735710	2743	183.85	13410	13510	13110	17480	9420	13450	13392.53	1.55	0	-508	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	436	-1.33	0.19	12	0.08	-10143.00	69106.00	19900	20231227	-32.41	11770	20241209	14.27	13510	-0.44	20250107	12700	5.91	20250102	19290	-30.27	20240112	11770	14.27	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
107	20250107	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	-110	5	-0.82	35075030	2619	175.54	13410	13510	13110	17480	9420	13450	13392.53	1.55	0	-454	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	433	-1.32	0.19	12	0.08	-10143.00	69106.00	19900	20231227	-32.96	11770	20241209	13.34	13510	-1.26	20250107	12700	5.04	20250102	19290	-30.84	20240112	11770	13.34	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
108	20250107	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	13350	-100	5	-0.74	29051830	2168	145.31	13410	13510	13110	17480	9420	13450	13400.29	1.55	0	-388	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	433	-1.32	0.19	12	0.07	-10143.00	69106.00	19900	20231227	-32.91	11770	20241209	13.42	13510	-1.18	20250107	12700	5.12	20250102	19290	-30.79	20240112	11770	13.42	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
109	20250107	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	-250	5	-1.86	24497780	1825	122.32	13410	13510	13200	17480	9420	13450	13423.44	1.55	0	-278	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	428	-1.30	0.19	12	0.06	-10143.00	69106.00	19900	20231227	-33.67	11770	20241209	12.15	13510	-2.29	20250107	12700	3.94	20250102	19290	-31.57	20240112	11770	12.15	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
110	20250107	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	13490	40	2	0.30	15216310	1132	75.87	13410	13510	13400	17480	9420	13450	13441.97	1.55	0	-184	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	438	-1.33	0.20	12	0.03	-10143.00	69106.00	19900	20231227	-32.21	11770	20241209	14.61	13510	-0.15	20250107	12700	6.22	20250102	19290	-30.07	20240112	11770	14.61	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
111	20250107	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	13510	60	2	0.45	15108360	1124	75.34	13410	13510	13400	17480	9420	13450	13441.60	1.55	0	-179	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	438	-1.33	0.20	12	0.03	-10143.00	69106.00	19900	20231227	-32.11	11770	20241209	14.78	13510	0.00	20250107	12700	6.38	20250102	19290	-29.96	20240112	11770	14.78	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
112	20250107	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	13440	-10	5	-0.07	5219780	389	26.07	13410	13450	13400	17480	9420	13450	13418.46	1.55	0	-38	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	436	-1.33	0.19	12	0.01	-10143.00	69106.00	19900	20231227	-32.46	11770	20241209	14.19	13500	-0.44	20250106	12700	5.83	20250102	19290	-30.33	20240112	11770	14.19	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
113	20250107	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	-50	5	-0.37	361920	27	1.81	13410	13410	13400	17480	9420	13450	13404.44	1.55	0	-5	13683	13566	13383	13266	13083	13625	13325	167	4030	5000	9410	10	1	3243585	435	-1.32	0.19	12	0.00	-10143.00	69106.00	19900	20231227	-32.66	11770	20241209	13.85	13500	-0.74	20250106	12700	5.51	20250102	19290	-30.53	20240112	11770	13.85	20241209	0.03	N	016250	5000	167 억		50391	N	N	0	N	00	N
114	20250106	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	13450	170	2	1.28	19964350	1492	39.08	13280	13500	13200	17260	9300	13280	13380.93	1.55	0	26	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	436	-1.33	0.19	12	0.05	-10143.00	69106.00	20500	20231226	-34.39	11770	20241209	14.27	13500	-0.37	20250106	12700	5.91	20250102	19290	-30.27	20240112	11770	14.27	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
115	20250106	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	13450	170	2	1.28	19387330	1449	37.95	13280	13500	13200	17260	9300	13280	13379.80	1.55	0	28	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	436	-1.33	0.19	12	0.04	-10143.00	69106.00	20500	20231226	-34.39	11770	20241209	14.27	13500	-0.37	20250106	12700	5.91	20250102	19290	-30.27	20240112	11770	14.27	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
116	20250106	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	13490	210	2	1.58	19212280	1436	37.61	13280	13500	13200	17260	9300	13280	13379.03	1.55	0	27	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	438	-1.33	0.20	12	0.04	-10143.00	69106.00	20500	20231226	-34.20	11770	20241209	14.61	13500	-0.07	20250106	12700	6.22	20250102	19290	-30.07	20240112	11770	14.61	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
117	20250106	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	13500	220	2	1.66	12658060	948	24.83	13280	13500	13200	17260	9300	13280	13352.38	1.55	0	57	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	438	-1.33	0.20	12	0.03	-10143.00	69106.00	20500	20231226	-34.15	11770	20241209	14.70	13500	0.00	20250106	12700	6.30	20250102	19290	-30.02	20240112	11770	14.70	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
118	20250106	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	200	2	1.51	11121130	834	21.84	13280	13500	13200	17260	9300	13280	13334.69	1.55	0	61	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	437	-1.33	0.20	12	0.03	-10143.00	69106.00	20500	20231226	-34.24	11770	20241209	14.53	13500	-0.15	20250106	12700	6.14	20250102	19290	-30.12	20240112	11770	14.53	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
119	20250106	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	200	2	1.51	9697620	728	19.07	13280	13500	13200	17260	9300	13280	13320.91	1.55	0	69	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	437	-1.33	0.20	12	0.02	-10143.00	69106.00	20500	20231226	-34.24	11770	20241209	14.53	13500	-0.15	20250106	12700	6.14	20250102	19290	-30.12	20240112	11770	14.53	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
120	20250106	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13390	110	2	0.83	5473470	412	10.79	13280	13500	13200	17260	9300	13280	13285.12	1.55	0	101	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	434	-1.32	0.19	12	0.01	-10143.00	69106.00	20500	20231226	-34.68	11770	20241209	13.76	13500	-0.81	20250106	12700	5.43	20250102	19290	-30.59	20240112	11770	13.76	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
121	20250106	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	13280	0	3	0.00	597600	45	1.18	13280	13280	13280	17260	9300	13280	13280.00	1.55	0	0	13706	13492	13236	13022	12766	13600	13130	167	3980	5000	9290	10	1	3243585	431	-1.31	0.19	12	0.00	-10143.00	69106.00	20500	20231226	-35.22	11770	20241209	12.83	13450	-1.26	20250103	12700	4.57	20250102	19290	-31.16	20240112	11770	12.83	20241209	0.03	N	016250	5000	167 억		50352	N	N	0	N	00	N
122	20250103	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13280	310	2	2.39	50656680	3818	226.59	12980	13450	12980	16860	9080	12970	13267.86	1.55	0	68	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	431	-1.31	0.19	12	0.12	-10143.00	69106.00	23600	20231222	-43.73	11770	20241209	12.83	13450	-1.26	20250103	12700	4.57	20250102	19290	-31.16	20240112	11770	12.83	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
123	20250103	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	280	2	2.16	49793370	3753	222.73	12980	13450	12980	16860	9080	12970	13267.62	1.55	0	85	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	430	-1.31	0.19	12	0.12	-10143.00	69106.00	23600	20231222	-43.86	11770	20241209	12.57	13450	-1.49	20250103	12700	4.33	20250102	19290	-31.31	20240112	11770	12.57	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
124	20250103	140259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	370	2	2.85	39656800	2986	177.21	12980	13450	12980	16860	9080	12970	13280.91	1.55	0	63	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	433	-1.32	0.19	12	0.09	-10143.00	69106.00	23600	20231222	-43.47	11770	20241209	13.34	13450	-0.82	20250103	12700	5.04	20250102	19290	-30.84	20240112	11770	13.34	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
125	20250103	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	13350	380	2	2.93	35491820	2674	158.69	12980	13450	12980	16860	9080	12970	13272.93	1.55	0	57	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	433	-1.32	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-43.43	11770	20241209	13.42	13450	-0.74	20250103	12700	5.12	20250102	19290	-30.79	20240112	11770	13.42	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
126	20250103	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	13350	380	2	2.93	18070530	1369	81.25	12980	13450	12980	16860	9080	12970	13199.80	1.55	0	-111	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	433	-1.32	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-43.43	11770	20241209	13.42	13450	-0.74	20250103	12700	5.12	20250102	19290	-30.79	20240112	11770	13.42	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
127	20250103	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	430	2	3.32	17669930	1339	79.47	12980	13450	12980	16860	9080	12970	13196.36	1.55	0	-110	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	435	-1.32	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-43.22	11770	20241209	13.85	13450	-0.37	20250103	12700	5.51	20250102	19290	-30.53	20240112	11770	13.85	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
128	20250103	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	13260	290	2	2.24	14628910	1110	65.88	12980	13270	12980	16860	9080	12970	13179.20	1.55	0	-110	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	430	-1.31	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-43.81	11770	20241209	12.66	13270	-0.08	20250103	12700	4.41	20250102	19290	-31.26	20240112	11770	12.66	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
129	20250103	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	230	2	1.77	143220	11	0.65	12980	13200	12980	16860	9080	12970	13020.00	1.55	0	0	13176	13072	12886	12782	12596	13125	12835	167	3890	5000	9070	10	1	3243585	428	-1.30	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-44.07	11770	20241209	12.15	13200	0.00	20250103	12700	3.94	20250102	19290	-31.57	20240112	11770	12.15	20241209	0.03	N	016250	5000	167 억		50268	N	N	0	N	00	N
130	20250102	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	12970	270	2	2.13	21632860	1684	41.94	12700	12990	12700	16510	8890	12700	12846.12	1.55	0	-8	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	421	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-45.04	11770	20241209	10.20	12990	-0.15	20250102	12700	2.13	20250102	19290	-32.76	20240112	11770	10.20	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
131	20250102	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	12880	180	2	1.42	18516130	1442	35.92	12700	12990	12700	16510	8890	12700	12840.59	1.55	0	39	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	418	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.42	11770	20241209	9.43	12990	-0.85	20250102	12700	1.42	20250102	19290	-33.23	20240112	11770	9.43	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
132	20250102	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	12880	180	2	1.42	17885020	1393	34.69	12700	12990	12700	16510	8890	12700	12839.21	1.55	0	68	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	418	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.42	11770	20241209	9.43	12990	-0.85	20250102	12700	1.42	20250102	19290	-33.23	20240112	11770	9.43	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
133	20250102	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	12970	270	2	2.13	14997460	1169	29.12	12700	12990	12700	16510	8890	12700	12829.31	1.55	0	61	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	421	-1.28	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.04	11770	20241209	10.20	12990	-0.15	20250102	12700	2.13	20250102	19290	-32.76	20240112	11770	10.20	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
134	20250102	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	12900	200	2	1.57	14595570	1138	28.34	12700	12990	12700	16510	8890	12700	12825.63	1.55	0	61	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	418	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.34	11770	20241209	9.60	12990	-0.69	20250102	12700	1.57	20250102	19290	-33.13	20240112	11770	9.60	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
135	20250102	110249	57	100.00	KOSDAQ		건설	N	N	N	N		N	12970	270	2	2.13	11533720	901	22.44	12700	12990	12700	16510	8890	12700	12801.02	1.55	0	65	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	421	-1.28	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-45.04	11770	20241209	10.20	12990	-0.15	20250102	12700	2.13	20250102	19290	-32.76	20240112	11770	10.20	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
136	20250102	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	12770	70	2	0.55	1613110	127	3.16	12700	12770	12700	16510	8890	12700	12701.65	1.55	0	-24	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	414	-1.26	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-45.89	11770	20241209	8.50	12770	0.00	20250102	12700	0.55	20250102	19290	-33.80	20240112	11770	8.50	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N
137	20250102	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	16510	8890	12700	0.00	1.55	0	0	13720	13210	12770	12260	11820	12990	12040	167	3810	5000	8890	10	1	3243585	412	-1.25	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	0	0.00	0	0	0.00	0	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억		50267	N	N	0	N	00	N