KissMeData/007680/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
3	20241231	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
4	20241231	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
5	20241231	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
6	20241231	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
7	20241231	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
8	20241231	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
9	20241231	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	16	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73935	N	N	N	N
10	20241230	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-100	5	-2.41	53227925	12941	374.56	4120	4240	4055	5400	2910	4155	4113.68	0.55	0	119	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	545	-0.95	0.19	12	0.10	-4272.00	20879.00	5500	20231226	-26.27	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5420	-25.18	20240102	3935	3.05	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
11	20241230	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-55	5	-1.32	43494960	10556	305.53	4120	4240	4090	5400	2910	4155	4120.40	0.55	0	1311	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	551	-0.96	0.20	12	0.08	-4272.00	20879.00	5500	20231226	-25.45	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	5420	-24.35	20240102	3935	4.19	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
12	20241230	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	34490005	8364	242.08	4120	4240	4090	5400	2910	4155	4123.63	0.55	0	378	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	559	-0.97	0.20	12	0.06	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5420	-23.25	20240102	3935	5.72	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
13	20241230	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	5	2	0.12	31376655	7616	220.43	4120	4240	4090	5400	2910	4155	4119.83	0.55	0	64	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	559	-0.97	0.20	12	0.06	-4272.00	20879.00	5500	20231226	-24.36	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5420	-23.25	20240102	3935	5.72	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
14	20241230	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-20	5	-0.48	18899600	4586	132.74	4120	4155	4095	5400	2910	4155	4121.15	0.55	0	-31	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	556	-0.97	0.20	12	0.03	-4272.00	20879.00	5500	20231226	-24.82	3935	20240711	5.08	5420	-23.71	20240102	3935	5.08	20240711	5420	-23.71	20240102	3935	5.08	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
15	20241230	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-30	5	-0.72	13285690	3231	93.52	4120	4145	4095	5400	2910	4155	4111.94	0.55	0	128	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	555	-0.97	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.00	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	5420	-23.89	20240102	3935	4.83	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
16	20241230	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-55	5	-1.32	9417315	2293	66.37	4120	4145	4095	5400	2910	4155	4106.98	0.55	0	128	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-25.45	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	5420	-24.35	20240102	3935	4.19	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
17	20241230	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	0	3	0.00	0	0	0.00	0	0	0	5400	2910	4155	0.00	0.55	0	0	4238	4196	4158	4116	4078	4177	4097	67	1245	500	2990	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.45	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	5420	-23.34	20240102	3935	5.59	20240711	0.10	N	007680	500	67 억	73919	N	N	N	N
18	20241227	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-45	5	-1.07	14351245	3455	133.50	4200	4200	4120	5460	2940	4200	4153.76	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5500	20231226	-24.45	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	5420	-23.34	20240102	3935	5.59	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
19	20241227	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	0	3	0.00	10924195	2629	101.58	4200	4200	4135	5460	2940	4200	4155.27	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.64	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5420	-22.51	20240102	3935	6.73	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
20	20241227	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-65	5	-1.55	8423630	2029	78.40	4200	4200	4135	5460	2940	4200	4151.62	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	556	-0.97	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-24.82	3935	20240711	5.08	5420	-23.71	20240102	3935	5.08	20240711	5420	-23.71	20240102	3935	5.08	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
21	20241227	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-50	5	-1.19	7354570	1771	68.43	4200	4200	4140	5460	2940	4200	4152.78	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.55	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5420	-23.43	20240102	3935	5.46	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
22	20241227	120232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-50	5	-1.19	6850650	1650	63.76	4200	4200	4140	5460	2940	4200	4151.91	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.55	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5420	-23.43	20240102	3935	5.46	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
23	20241227	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-30	5	-0.71	5945015	1432	55.33	4200	4200	4140	5460	2940	4200	4151.55	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.18	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5420	-23.06	20240102	3935	5.97	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
24	20241227	100233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	-60	5	-1.43	5866145	1413	54.60	4200	4200	4140	5460	2940	4200	4151.55	0.55	0	-27	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	557	-0.97	0.20	12	0.01	-4272.00	20879.00	5500	20231226	-24.73	3935	20240711	5.21	5420	-23.62	20240102	3935	5.21	20240711	5420	-23.62	20240102	3935	5.21	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
25	20241227	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	0	3	0.00	16800	4	0.15	4200	4200	4200	5460	2940	4200	4200.00	0.55	0	4	4253	4226	4203	4176	4153	4240	4190	67	1260	500	3020	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-23.64	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5420	-22.51	20240102	3935	6.73	20240711	0.10	N	007680	500	67 억	73950	N	N	N	N
26	20241226	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	20	2	0.48	10893090	2588	422.19	4180	4230	4180	5430	2930	4180	4209.08	0.55	0	-130	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.64	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5500	-23.64	20231226	3935	6.73	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
27	20241226	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	15	2	0.36	9851730	2340	381.73	4180	4230	4180	5430	2930	4180	4210.14	0.55	0	-78	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	564	-0.98	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.73	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	5500	-23.73	20231226	3935	6.61	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
28	20241226	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	45	2	1.08	9285405	2205	359.71	4180	4230	4180	5430	2930	4180	4211.07	0.55	0	-78	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	568	-0.99	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.18	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
29	20241226	130233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	50	2	1.20	9260150	2199	358.73	4180	4230	4180	5430	2930	4180	4211.07	0.55	0	-78	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	569	-0.99	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.09	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	5500	-23.09	20231226	3935	7.50	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
30	20241226	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	45	2	1.08	8752515	2078	338.99	4180	4225	4180	5430	2930	4180	4211.99	0.55	0	-78	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	568	-0.99	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.18	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
31	20241226	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	45	2	1.08	8680690	2061	336.22	4180	4225	4180	5430	2930	4180	4211.88	0.55	0	-78	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	568	-0.99	0.20	12	0.02	-4272.00	20879.00	5500	20231226	-23.18	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
32	20241226	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	40	2	0.96	146600	35	5.71	4180	4225	4180	5430	2930	4180	4188.57	0.55	0	0	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-23.27	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5500	-23.27	20231226	3935	7.24	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
33	20241226	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	0	3	0.00	8360	2	0.33	4180	4180	4180	5430	2930	4180	4180.00	0.55	0	0	4243	4211	4183	4151	4123	4197	4137	67	1250	500	3000	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231226	-24.00	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5500	-24.00	20231226	3935	6.23	20240711	0.10	N	007680	500	67 억	74080	N	N	N	N
34	20241224	160232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	30	2	0.72	2564555	613	10.58	4200	4215	4155	5390	2905	4150	4183.61	0.55	0	20	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.00	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5500	-24.00	20231226	3935	6.23	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
35	20241224	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	50	2	1.20	2271955	543	9.37	4200	4215	4155	5390	2905	4150	4184.08	0.55	0	35	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-23.64	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5500	-23.64	20231226	3935	6.73	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
36	20241224	140231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	30	2	0.72	2267755	542	9.36	4200	4215	4155	5390	2905	4150	4184.05	0.55	0	35	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.00	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5500	-24.00	20231226	3935	6.23	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
37	20241224	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	20	2	0.48	1902700	455	7.85	4200	4215	4155	5390	2905	4150	4181.76	0.55	0	20	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.18	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5500	-24.18	20231226	3935	5.97	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
38	20241224	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	45	2	1.08	1856830	444	7.66	4200	4215	4155	5390	2905	4150	4182.05	0.55	0	20	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	564	-0.98	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-23.73	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	5500	-23.73	20231226	3935	6.61	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
39	20241224	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	15	2	0.36	1356280	324	5.59	4200	4215	4155	5390	2905	4150	4186.05	0.55	0	20	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.27	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	5500	-24.27	20231226	3935	5.84	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
40	20241224	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	10	2	0.24	432560	103	1.78	4200	4200	4160	5390	2905	4150	4199.61	0.55	0	0	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.36	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5500	-24.36	20231226	3935	5.72	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
41	20241224	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	5390	2905	4150	0.00	0.55	0	0	4493	4321	4228	4056	3963	4275	4010	67	1240	500	2980	5	1	13446474	558	-0.97	0.20	12	0.00	-4272.00	20879.00	5500	20231215	-24.55	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5500	-24.55	20231226	3935	5.46	20240711	0.10	N	007680	500	67 억	74060	N	N	N	N
42	20241223	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-60	5	-1.43	24498530	5793	317.95	4230	4400	4135	5470	2950	4210	4231.03	0.55	0	289	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	558	-0.97	0.20	12	0.04	-4272.00	20879.00	5530	20231214	-24.95	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5500	-24.55	20231226	3935	5.46	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
43	20241223	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	20	2	0.48	19877025	4686	257.19	4230	4400	4135	5470	2950	4210	4241.79	0.55	0	1061	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	569	-0.99	0.20	12	0.03	-4272.00	20879.00	5530	20231214	-23.51	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	5500	-23.09	20231226	3935	7.50	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
44	20241223	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	5	2	0.12	12890605	3027	166.14	4230	4400	4135	5470	2950	4210	4258.54	0.55	0	621	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	5530	20231214	-23.78	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5500	-23.36	20231226	3935	7.12	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
45	20241223	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	25	2	0.59	11790630	2767	151.87	4230	4400	4135	5470	2950	4210	4261.16	0.55	0	433	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	569	-0.99	0.20	12	0.02	-4272.00	20879.00	5530	20231214	-23.42	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5500	-23.00	20231226	3935	7.62	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
46	20241223	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	145	2	3.44	11676270	2740	150.38	4230	4400	4135	5470	2950	4210	4261.41	0.55	0	433	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231214	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5500	-20.82	20231226	3935	10.67	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
47	20241223	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	50	2	1.19	5284155	1259	69.10	4230	4260	4135	5470	2950	4210	4197.10	0.55	0	0	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-22.97	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5500	-22.55	20231226	3935	8.26	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
48	20241223	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	0	3	0.00	1827065	439	24.09	4230	4230	4135	5470	2950	4210	4161.88	0.55	0	0	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	566	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5500	-23.45	20231226	3935	6.99	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
49	20241223	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	0.55	0	0	4436	4322	4261	4147	4086	4292	4117	67	1260	500	3030	5	1	13446474	566	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5500	-23.45	20231226	3935	6.99	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
50	20241220	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-25	5	-0.59	7673035	1822	37.79	4250	4375	4200	5500	2965	4235	4211.33	0.55	0	0	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5500	-23.45	20231226	3935	6.99	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
51	20241220	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-25	5	-0.59	4405660	1046	21.69	4250	4375	4200	5500	2965	4235	4211.91	0.55	0	25	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5500	-23.45	20231226	3935	6.99	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
52	20241220	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-35	5	-0.83	3273170	777	16.11	4250	4375	4200	5500	2965	4235	4212.57	0.55	0	25	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-24.05	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5500	-23.64	20231226	3935	6.73	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
53	20241220	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	15	2	0.35	1311640	310	6.43	4250	4375	4200	5500	2965	4235	4231.10	0.55	0	16	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5500	-22.73	20231226	3935	8.01	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
54	20241220	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	15	2	0.35	1311640	310	6.43	4250	4375	4200	5500	2965	4235	4231.10	0.55	0	16	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5500	-22.73	20231226	3935	8.01	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
55	20241220	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	15	2	0.35	886640	210	4.36	4250	4375	4200	5500	2965	4235	4222.10	0.55	0	16	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5500	-22.73	20231226	3935	8.01	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
56	20241220	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-30	5	-0.71	460670	109	2.26	4250	4375	4205	5500	2965	4235	4226.33	0.55	0	16	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5500	-23.55	20231226	3935	6.86	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
57	20241220	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	50	2	1.18	72330	17	0.35	4250	4375	4235	5500	2965	4235	4254.71	0.55	0	2	4445	4340	4270	4165	4095	4305	4130	67	1265	500	3040	5	1	13446474	576	-1.00	0.21	12	0.00	-4272.00	20879.00	5530	20231214	-22.51	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5500	-22.09	20231226	3935	8.89	20240711	0.10	N	007680	500	67 억	73959	N	N	N	N
58	20241219	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-90	5	-2.08	20509035	4822	432.47	4325	4375	4200	5620	3030	4325	4253.22	0.55	0	44	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	569	-0.99	0.20	12	0.04	-4272.00	20879.00	5530	20231214	-23.42	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5500	-23.00	20231226	3935	7.62	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
59	20241219	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	-25	5	-0.58	17393680	4087	366.55	4325	4375	4200	5620	3030	4325	4255.86	0.55	0	615	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	578	-1.01	0.21	12	0.03	-4272.00	20879.00	5530	20231214	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5500	-21.82	20231226	3935	9.28	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
60	20241219	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-10	5	-0.23	12280560	2891	259.28	4325	4375	4200	5620	3030	4325	4247.86	0.55	0	129	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231214	-21.97	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5500	-21.55	20231226	3935	9.66	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
61	20241219	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-10	5	-0.23	12267615	2888	259.01	4325	4375	4200	5620	3030	4325	4247.79	0.55	0	129	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231214	-21.97	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5500	-21.55	20231226	3935	9.66	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
62	20241219	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	5	2	0.12	12172680	2866	257.04	4325	4375	4200	5620	3030	4325	4247.27	0.55	0	131	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	582	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231214	-21.70	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5500	-21.27	20231226	3935	10.04	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
63	20241219	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-5	5	-0.12	11355650	2678	240.18	4325	4325	4200	5620	3030	4325	4240.35	0.55	0	131	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	581	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231214	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5500	-21.45	20231226	3935	9.78	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
64	20241219	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-75	5	-1.73	7510770	1775	159.19	4325	4325	4200	5620	3030	4325	4231.42	0.55	0	131	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5500	-22.73	20231226	3935	8.01	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
65	20241219	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	0	3	0.00	328700	76	6.82	4325	4325	4325	5620	3030	4325	4325.00	0.55	0	0	4418	4371	4293	4246	4168	4395	4270	67	1295	500	3110	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231214	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5500	-21.36	20231226	3935	9.91	20240711	0.10	N	007680	500	67 억	73972	N	N	N	N
66	20241218	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	100	2	2.37	4752635	1110	101.19	4280	4340	4215	5490	2960	4225	4281.65	0.55	0	-66	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231214	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5500	-21.36	20231226	3935	9.91	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
67	20241218	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	55	2	1.30	791985	186	16.96	4280	4280	4215	5490	2960	4225	4257.98	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
68	20241218	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	55	2	1.30	791985	186	16.96	4280	4280	4215	5490	2960	4225	4257.98	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
69	20241218	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	55	2	1.30	791985	186	16.96	4280	4280	4215	5490	2960	4225	4257.98	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
70	20241218	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	45	2	1.07	128125	30	2.73	4280	4280	4255	5490	2960	4225	4270.83	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	574	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.78	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	5500	-22.36	20231226	3935	8.51	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
71	20241218	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	55	2	1.30	21375	5	0.46	4280	4280	4255	5490	2960	4225	4275.00	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
72	20241218	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	55	2	1.30	12840	3	0.27	4280	4280	4280	5490	2960	4225	4280.00	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
73	20241218	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	0	3	0.00	0	0	0.00	0	0	0	5490	2960	4225	0.00	0.55	0	0	4305	4265	4230	4190	4155	4285	4210	67	1265	500	3040	5	1	13446474	568	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.60	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	74038	N	N	N	N
74	20241217	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	5	2	0.12	4639885	1097	57.95	4220	4270	4195	5480	2955	4220	4229.61	0.55	0	48	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.60	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
75	20241217	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-5	5	-0.12	3534800	836	44.16	4220	4270	4195	5480	2955	4220	4228.23	0.55	0	52	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.78	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5500	-23.36	20231226	3935	7.12	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
76	20241217	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-15	5	-0.36	3403520	805	42.53	4220	4270	4195	5480	2955	4220	4227.98	0.55	0	53	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5500	-23.55	20231226	3935	6.86	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
77	20241217	130224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-15	5	-0.36	3403520	805	42.53	4220	4270	4195	5480	2955	4220	4227.98	0.55	0	53	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5500	-23.55	20231226	3935	6.86	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
78	20241217	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-20	5	-0.47	3247025	768	40.57	4220	4270	4195	5480	2955	4220	4227.90	0.55	0	82	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231214	-24.05	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5500	-23.64	20231226	3935	6.73	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
79	20241217	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-15	5	-0.36	2313265	546	28.84	4220	4270	4195	5480	2955	4220	4236.75	0.55	0	53	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5500	-23.55	20231226	3935	6.86	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
80	20241217	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-20	5	-0.47	2267010	535	28.26	4220	4270	4195	5480	2955	4220	4237.40	0.55	0	53	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-24.05	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5500	-23.64	20231226	3935	6.73	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
81	20241217	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	0	3	0.00	33760	8	0.42	4220	4220	4220	5480	2955	4220	4220.00	0.55	0	0	4426	4322	4266	4162	4106	4295	4135	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231214	-23.69	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5500	-23.27	20231226	3935	7.24	20240711	0.10	N	007680	500	67 억	73990	N	N	N	N
82	20241216	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-25	5	-0.59	8026100	1893	60.71	4250	4370	4210	5510	2975	4245	4239.88	0.55	0	-111	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.69	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5500	-23.27	20231226	3935	7.24	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
83	20241216	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	15	2	0.35	6436630	1517	48.65	4250	4370	4210	5510	2975	4245	4243.00	0.55	0	-109	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-22.97	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5500	-22.55	20231226	3935	8.26	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
84	20241216	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	15	2	0.35	6415330	1512	48.49	4250	4370	4210	5510	2975	4245	4242.94	0.55	0	-109	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-22.97	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5500	-22.55	20231226	3935	8.26	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
85	20241216	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-5	5	-0.12	6317365	1489	47.75	4250	4370	4210	5510	2975	4245	4242.69	0.55	0	-108	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.33	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5500	-22.91	20231226	3935	7.75	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
86	20241216	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-25	5	-0.59	5709415	1345	43.14	4250	4370	4210	5510	2975	4245	4244.92	0.55	0	-107	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.69	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5500	-23.27	20231226	3935	7.24	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
87	20241216	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-20	5	-0.47	4692340	1104	35.41	4250	4370	4210	5510	2975	4245	4250.31	0.55	0	-107	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.60	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5500	-23.18	20231226	3935	7.37	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
88	20241216	100228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	35	2	0.82	4679665	1101	35.31	4250	4370	4210	5510	2975	4245	4250.38	0.55	0	-109	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-22.60	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5500	-22.18	20231226	3935	8.77	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
89	20241216	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	0	3	0.00	1473515	347	11.13	4250	4250	4245	5510	2975	4245	4246.44	0.55	0	-24	4311	4277	4216	4182	4121	4295	4200	67	1265	500	3050	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-23.24	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5500	-22.82	20231226	3935	7.88	20240711	0.10	N	007680	500	67 억	74039	N	N	N	N
90	20241213	160222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	75	2	1.80	13156070	3117	124.78	4170	4250	4155	5420	2920	4170	4220.75	0.55	0	-540	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	571	-0.99	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-23.24	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5530	-23.24	20231214	3935	7.88	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
91	20241213	150228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	80	2	1.92	12761185	3024	121.06	4170	4250	4155	5420	2920	4170	4219.97	0.55	0	-542	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	571	-0.99	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5530	-23.15	20231214	3935	8.01	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
92	20241213	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	40	2	0.96	11712535	2776	111.13	4170	4250	4155	5420	2920	4170	4219.21	0.55	0	-532	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	566	-0.99	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5530	-23.87	20231214	3935	6.99	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
93	20241213	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	40	2	0.96	5401235	1277	51.12	4170	4250	4155	5420	2920	4170	4229.63	0.55	0	-87	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5530	-23.87	20231214	3935	6.99	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
94	20241213	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	40	2	0.96	4971815	1175	47.04	4170	4250	4155	5420	2920	4170	4231.33	0.55	0	-74	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.87	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5530	-23.87	20231214	3935	6.99	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
95	20241213	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	45	2	1.08	3911275	923	36.95	4170	4250	4155	5420	2920	4170	4237.57	0.55	0	-2	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.78	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5530	-23.78	20231214	3935	7.12	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
96	20241213	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	50	2	1.20	3589790	846	33.87	4170	4250	4170	5420	2920	4170	4243.25	0.55	0	0	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.69	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5530	-23.69	20231214	3935	7.24	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
97	20241213	090227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	80	2	1.92	424320	100	4.00	4170	4250	4170	5420	2920	4170	4243.20	0.55	0	0	4276	4222	4186	4132	4096	4205	4115	67	1250	500	3000	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-23.15	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5530	-23.15	20231214	3935	8.01	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
98	20241212	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-15	5	-0.36	10432945	2498	29.79	4240	4240	4150	5440	2930	4185	4176.52	0.55	0	0	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	561	-0.98	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-24.59	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5530	-24.59	20231214	3935	5.97	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
99	20241212	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	15	2	0.36	9597595	2299	27.42	4240	4240	4150	5440	2930	4185	4174.68	0.55	0	0	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-24.05	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5530	-24.05	20231214	3935	6.73	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
100	20241212	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	0	3	0.00	8580625	2056	24.52	4240	4240	4150	5440	2930	4185	4173.46	0.55	0	242	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	563	-0.98	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-24.32	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	5530	-24.32	20231214	3935	6.35	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
101	20241212	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-35	5	-0.84	4623770	1103	13.15	4240	4240	4150	5440	2930	4185	4191.99	0.55	0	292	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-24.95	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5530	-24.95	20231214	3935	5.46	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
102	20241212	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	15	2	0.36	2817350	671	8.00	4240	4240	4185	5440	2930	4185	4198.73	0.55	0	238	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-24.05	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5530	-24.05	20231214	3935	6.73	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
103	20241212	110226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	40	2	0.96	2813150	670	7.99	4240	4240	4185	5440	2930	4185	4198.73	0.55	0	238	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	568	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-23.60	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5530	-23.60	20231214	3935	7.37	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
104	20241212	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	50	2	1.19	1136700	270	3.22	4240	4240	4185	5440	2930	4185	4210.00	0.55	0	-21	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-23.42	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5530	-23.42	20231214	3935	7.62	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
105	20241212	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	55	2	1.31	508800	120	1.43	4240	4240	4240	5440	2930	4185	4240.00	0.55	0	-18	4348	4266	4168	4086	3988	4307	4127	67	1255	500	3010	5	1	13446474	570	-0.99	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-23.33	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5530	-23.33	20231214	3935	7.75	20240711	0.10	N	007680	500	67 억	74579	N	N	N	N
106	20241211	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	10	2	0.24	34699020	8385	207.70	4175	4250	4070	5420	2925	4175	4138.23	0.55	0	-23	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	563	-0.98	0.20	12	0.06	-4272.00	20879.00	5530	20231207	-24.32	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	5530	-24.32	20231214	3935	6.35	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
107	20241211	150202	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	10	2	0.24	32974800	7973	197.50	4175	4250	4070	5420	2925	4175	4135.81	0.55	0	59	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	563	-0.98	0.20	12	0.06	-4272.00	20879.00	5530	20231207	-24.32	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	5530	-24.32	20231214	3935	6.35	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
108	20241211	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-5	5	-0.12	31415445	7600	188.26	4175	4250	4070	5420	2925	4175	4133.61	0.55	0	105	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	561	-0.98	0.20	12	0.06	-4272.00	20879.00	5530	20231207	-24.59	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5530	-24.59	20231214	3935	5.97	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
109	20241211	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-25	5	-0.60	17860350	4311	106.79	4175	4250	4070	5420	2925	4175	4142.97	0.55	0	92	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	558	-0.97	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-24.95	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5530	-24.95	20231214	3935	5.46	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
110	20241211	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-15	5	-0.36	15505515	3745	92.77	4175	4250	4070	5420	2925	4175	4140.32	0.55	0	260	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	559	-0.97	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-24.77	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5530	-24.77	20231214	3935	5.72	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
111	20241211	110226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	20	2	0.48	11815045	2858	70.80	4175	4250	4070	5420	2925	4175	4134.03	0.55	0	-26	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	564	-0.98	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-24.14	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	5530	-24.14	20231214	3935	6.61	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
112	20241211	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	0	3	0.00	11472985	2777	68.79	4175	4175	4070	5420	2925	4175	4131.43	0.55	0	-21	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	561	-0.98	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-24.50	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5530	-24.50	20231214	3935	6.10	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
113	20241211	090227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	0	3	0.00	0	0	0.00	0	0	0	5420	2925	4175	0.00	0.55	0	0	4371	4272	4161	4062	3951	4322	4112	67	1245	500	3000	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-24.50	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5530	-24.50	20231214	3935	6.10	20240711	0.12	N	007680	500	67 억	74602	N	N	N	N
114	20241210	160226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	120	2	2.96	16782665	4037	30.08	4050	4260	4050	5270	2840	4055	4157.21	0.56	0	-694	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	561	-0.98	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-24.50	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5530	-24.50	20231214	3935	6.10	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
115	20241210	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	175	2	4.32	16356815	3935	29.32	4050	4260	4050	5270	2840	4055	4156.75	0.56	0	-694	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	569	-0.99	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-23.51	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	5530	-23.51	20231214	3935	7.50	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
116	20241210	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	85	2	2.10	9932860	2412	17.97	4050	4260	4050	5270	2840	4055	4118.10	0.56	0	109	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	557	-0.97	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-25.14	3935	20240711	5.21	5420	-23.62	20240102	3935	5.21	20240711	5530	-25.14	20231214	3935	5.21	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
117	20241210	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	85	2	2.10	9792100	2378	17.72	4050	4260	4050	5270	2840	4055	4117.79	0.56	0	109	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	557	-0.97	0.20	12	0.02	-4272.00	20879.00	5530	20231207	-25.14	3935	20240711	5.21	5420	-23.62	20240102	3935	5.21	20240711	5530	-25.14	20231214	3935	5.21	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
118	20241210	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	150	2	3.70	5684840	1378	10.27	4050	4260	4050	5270	2840	4055	4125.43	0.56	0	23	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5530	-23.96	20231214	3935	6.86	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
119	20241210	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	135	2	3.33	4743965	1154	8.60	4050	4260	4050	5270	2840	4055	4110.89	0.56	0	2	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-24.23	3935	20240711	6.48	5420	-22.69	20240102	3935	6.48	20240711	5530	-24.23	20231214	3935	6.48	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
120	20241210	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	60	2	1.48	4170150	1017	7.58	4050	4260	4050	5270	2840	4055	4100.44	0.56	0	9	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	553	-0.96	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-25.59	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	5530	-25.59	20231214	3935	4.57	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
121	20241210	090227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	95	2	2.34	2679105	661	4.92	4050	4150	4050	5270	2840	4055	4053.11	0.56	0	49	4348	4201	4128	3981	3908	4165	3945	67	1215	500	2910	5	1	13446474	558	-0.97	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-24.95	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5530	-24.95	20231214	3935	5.46	20240711	0.12	N	007680	500	67 억	75295	N	N	N	N
122	20241209	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-240	5	-5.59	46717850	11223	314.37	4240	4275	4055	5580	3010	4295	4195.11	0.56	0	353	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	545	-0.95	0.19	12	0.08	-4272.00	20879.00	5530	20231207	-26.67	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	5530	-26.67	20231214	3935	3.05	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
123	20241209	150225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-110	5	-2.56	33483935	7960	222.97	4240	4275	4060	5580	3010	4295	4206.52	0.56	0	134	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	563	-0.98	0.20	12	0.06	-4272.00	20879.00	5530	20231207	-24.32	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	5530	-24.32	20231214	3935	6.35	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
124	20241209	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-165	5	-3.84	28262000	6709	187.93	4240	4275	4060	5580	3010	4295	4212.55	0.56	0	136	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	555	-0.97	0.20	12	0.05	-4272.00	20879.00	5530	20231207	-25.32	3935	20240711	4.96	5420	-23.80	20240102	3935	4.96	20240711	5530	-25.32	20231214	3935	4.96	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
125	20241209	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-105	5	-2.44	23940285	5669	158.80	4240	4275	4190	5580	3010	4295	4223.02	0.56	0	143	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	563	-0.98	0.20	12	0.04	-4272.00	20879.00	5530	20231207	-24.23	3935	20240711	6.48	5420	-22.69	20240102	3935	6.48	20240711	5530	-24.23	20231214	3935	6.48	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
126	20241209	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-40	5	-0.93	20455240	4842	135.63	4240	4275	4200	5580	3010	4295	4224.54	0.56	0	143	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	572	-1.00	0.20	12	0.04	-4272.00	20879.00	5530	20231207	-23.06	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	5530	-23.06	20231214	3935	8.13	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
127	20241209	110226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-40	5	-0.93	20238235	4791	134.20	4240	4275	4200	5580	3010	4295	4224.22	0.56	0	143	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	572	-1.00	0.20	12	0.04	-4272.00	20879.00	5530	20231207	-23.06	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	5530	-23.06	20231214	3935	8.13	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
128	20241209	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	-90	5	-2.10	18606340	4405	123.39	4240	4275	4200	5580	3010	4295	4223.91	0.56	0	143	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	565	-0.98	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-23.96	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	5530	-23.96	20231214	3935	6.86	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
129	20241209	090224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-20	5	-0.47	203940	48	1.34	4240	4275	4240	5580	3010	4295	4248.75	0.56	0	23	4405	4350	4315	4260	4225	4332	4242	67	1285	500	3090	5	1	13446474	575	-1.00	0.20	12	0.00	-4272.00	20879.00	5530	20231207	-22.69	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	5530	-22.69	20231214	3935	8.64	20240711	0.15	N	007680	500	67 억	75205	N	N	N	N
130	20241206	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-80	5	-1.83	15364510	3568	32.31	4325	4370	4280	5680	3065	4375	4306.20	0.56	0	-34	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	578	-1.01	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-22.33	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5530	-22.33	20231207	3935	9.15	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
131	20241206	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-80	5	-1.83	12058750	2801	25.36	4325	4370	4280	5680	3065	4375	4305.16	0.56	0	-34	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-22.33	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5530	-22.33	20231207	3935	9.15	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
132	20241206	140223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	-75	5	-1.71	10635585	2470	22.37	4325	4370	4280	5680	3065	4375	4305.90	0.56	0	-62	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5530	-22.24	20231207	3935	9.28	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
133	20241206	130224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-70	5	-1.60	9344085	2170	19.65	4325	4370	4280	5680	3065	4375	4306.03	0.56	0	-62	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	579	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-22.15	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	5530	-22.15	20231207	3935	9.40	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
134	20241206	120223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-5	5	-0.11	9124530	2119	19.19	4325	4370	4280	5680	3065	4375	4306.05	0.56	0	-62	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.98	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	5530	-20.98	20231207	3935	11.05	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
135	20241206	110224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-80	5	-1.83	8591005	1995	18.06	4325	4325	4295	5680	3065	4375	4306.27	0.56	0	-62	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-22.33	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5530	-22.33	20231207	3935	9.15	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
136	20241206	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-55	5	-1.26	6553520	1521	13.77	4325	4325	4295	5680	3065	4375	4308.69	0.56	0	-62	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	581	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
137	20241206	090224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-50	5	-1.14	242200	56	0.51	4325	4325	4325	5680	3065	4375	4325.00	0.56	0	0	4635	4505	4395	4265	4155	4570	4330	67	1305	500	3150	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억	75239	N	N	N	N
138	20241205	160221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4375	55	2	1.27	36122920	8368	85.80	4305	4525	4285	5610	3025	4320	4316.79	0.56	0	188	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	588	-1.02	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.89	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	5530	-20.89	20231207	3935	11.18	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
139	20241205	150223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	45	2	1.04	34527360	8003	82.06	4305	4525	4285	5610	3025	4320	4314.30	0.56	0	274	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	587	-1.02	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-21.07	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
140	20241205	140222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	70	2	1.62	33330395	7727	79.23	4305	4525	4285	5610	3025	4320	4313.50	0.56	0	257	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	590	-1.03	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
141	20241205	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	100	2	2.31	33299560	7720	79.16	4305	4525	4285	5610	3025	4320	4313.41	0.56	0	257	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	594	-1.03	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
142	20241205	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	-20	5	-0.46	26974370	6261	64.20	4305	4525	4285	5610	3025	4320	4308.32	0.56	0	125	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	578	-1.01	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5530	-22.24	20231207	3935	9.28	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
143	20241205	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-35	5	-0.81	26474730	6145	63.01	4305	4525	4285	5610	3025	4320	4308.34	0.56	0	168	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	576	-1.00	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-22.51	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5530	-22.51	20231207	3935	8.89	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
144	20241205	100220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-25	5	-0.58	8918510	2055	21.07	4305	4525	4285	5610	3025	4320	4339.91	0.56	0	168	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-22.33	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5530	-22.33	20231207	3935	9.15	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
145	20241205	090221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-35	5	-0.81	12880	3	0.03	4305	4305	4285	5610	3025	4320	4293.33	0.56	0	0	4623	4471	4373	4221	4123	4422	4172	67	1290	500	3110	5	1	13446474	576	-1.00	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-22.51	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5530	-22.51	20231207	3935	8.89	20240711	0.15	N	007680	500	67 억	75051	N	N	N	N
146	20241204	160218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-65	5	-1.48	41046645	9437	217.84	4340	4525	4275	5700	3070	4385	4349.75	0.55	0	204	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	581	-1.01	0.21	12	0.07	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
147	20241204	150220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-75	5	-1.71	34421795	7915	182.71	4340	4525	4275	5700	3070	4385	4348.93	0.55	0	286	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	580	-1.01	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-22.06	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5530	-22.06	20231207	3935	9.53	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
148	20241204	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-50	5	-1.14	26802640	6151	141.99	4340	4525	4275	5700	3070	4385	4357.44	0.55	0	499	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	583	-1.01	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-21.61	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
149	20241204	130219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-60	5	-1.37	25281925	5800	133.89	4340	4525	4275	5700	3070	4385	4358.95	0.55	0	654	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	582	-1.01	0.21	12	0.04	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
150	20241204	120219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-20	5	-0.46	25031065	5742	132.55	4340	4525	4275	5700	3070	4385	4359.29	0.55	0	632	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	587	-1.02	0.21	12	0.04	-4272.00	20879.00	5530	20231207	-21.07	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
151	20241204	110216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-65	5	-1.48	24740460	5675	131.00	4340	4525	4275	5700	3070	4385	4359.55	0.55	0	633	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	581	-1.01	0.21	12	0.04	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
152	20241204	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-40	5	-0.91	22368525	5126	118.33	4340	4525	4275	5700	3070	4385	4363.74	0.55	0	632	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	584	-1.02	0.21	12	0.04	-4272.00	20879.00	5530	20231207	-21.43	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5530	-21.43	20231207	3935	10.42	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
153	20241204	090219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-50	5	-1.14	807235	186	4.29	4340	4340	4335	5700	3070	4385	4339.97	0.55	0	-8	4458	4421	4348	4311	4238	4440	4330	67	1315	500	3150	5	1	13446474	583	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.61	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.15	N	007680	500	67 억	74534	N	N	N	N
154	20241203	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	30	2	0.69	14016285	3244	33.68	4310	4385	4275	5660	3050	4355	4320.38	0.56	0	-150	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	590	-1.03	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.71	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5530	-20.71	20231207	3935	11.44	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
155	20241203	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-25	5	-0.57	10030890	2331	24.20	4310	4330	4275	5660	3050	4355	4303.26	0.56	0	-57	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	582	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.70	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5530	-21.70	20231207	3935	10.04	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
156	20241203	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-65	5	-1.49	8729300	2030	21.08	4310	4330	4275	5660	3050	4355	4300.15	0.56	0	-57	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	577	-1.00	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-22.42	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	5530	-22.42	20231207	3935	9.02	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
157	20241203	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-30	5	-0.69	7062290	1642	17.05	4310	4325	4275	5660	3050	4355	4301.03	0.56	0	-57	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
158	20241203	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-30	5	-0.69	7062290	1642	17.05	4310	4325	4275	5660	3050	4355	4301.03	0.56	0	-57	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
159	20241203	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-35	5	-0.80	6389070	1486	15.43	4310	4325	4275	5660	3050	4355	4299.51	0.56	0	-33	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	581	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
160	20241203	100221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-65	5	-1.49	4883055	1135	11.78	4310	4325	4275	5660	3050	4355	4302.25	0.56	0	-8	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-22.42	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	5530	-22.42	20231207	3935	9.02	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
161	20241203	090220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	-55	5	-1.26	761580	177	1.84	4310	4310	4275	5660	3050	4355	4302.71	0.56	0	-14	4631	4492	4386	4247	4141	4440	4195	67	1305	500	3130	5	1	13446474	578	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5530	-22.24	20231207	3935	9.28	20240711	0.15	N	007680	500	67 억	74681	N	N	N	N
162	20241202	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-40	5	-0.91	37152610	8525	100.70	4395	4525	4280	5710	3080	4395	4358.08	0.55	0	116	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	586	-1.02	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
163	20241202	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	25	2	0.57	35650480	8185	96.68	4395	4525	4280	5710	3080	4395	4355.59	0.55	0	116	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	594	-1.03	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
164	20241202	140222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	25	2	0.57	35646060	8184	96.67	4395	4525	4280	5710	3080	4395	4355.58	0.55	0	116	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	594	-1.03	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
165	20241202	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-40	5	-0.91	32592745	7481	88.37	4395	4525	4280	5710	3080	4395	4356.74	0.55	0	85	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	586	-1.02	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
166	20241202	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-70	5	-1.59	28360995	6506	76.85	4395	4525	4280	5710	3080	4395	4359.21	0.55	0	139	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	582	-1.01	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
167	20241202	110216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	25	2	0.57	26555115	6091	71.95	4395	4525	4280	5710	3080	4395	4359.73	0.55	0	-32	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	594	-1.03	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
168	20241202	100217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-25	5	-0.57	14347125	3268	38.60	4395	4525	4370	5710	3080	4395	4390.19	0.55	0	-13	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.98	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	5530	-20.98	20231207	3935	11.05	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N
169	20241202	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	-5	5	-0.11	1278810	291	3.44	4395	4395	4390	5710	3080	4395	4394.54	0.55	0	-4	4651	4522	4456	4327	4261	4490	4295	67	1315	500	3160	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.15	N	007680	500	67 억	74559	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History