KissMeData/016250/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
3	20241231	150329	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
4	20241231	140328	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
5	20241231	130327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
6	20241231	120327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
7	20241231	110327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
8	20241231	100326	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
9	20241231	090329	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51558100	4015	158.51	13200	13280	12330	17300	9320	13310	12842.76	1.55	191	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50267	N	N	N	N
10	20241230	160326	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	-610	5	-4.58	51088200	3978	157.05	13200	13280	12330	17300	9320	13310	12842.76	1.54	0	191	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	19290	-34.16	20240112	11770	7.90	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
11	20241230	150328	57	100.00	KOSDAQ		건설	N	N	N	N	N	12900	-410	5	-3.08	35280110	2734	107.94	13200	13280	12330	17300	9320	13310	12904.21	1.54	0	400	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	418	-1.27	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-45.34	11770	20241209	9.60	19290	-33.13	20240112	11770	9.60	20241209	19290	-33.13	20240112	11770	9.60	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
12	20241230	140327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12910	-400	5	-3.01	34376590	2664	105.17	13200	13280	12330	17300	9320	13310	12904.13	1.54	0	400	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	419	-1.27	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-45.30	11770	20241209	9.69	19290	-33.07	20240112	11770	9.69	20241209	19290	-33.07	20240112	11770	9.69	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
13	20241230	130327	57	100.00	KOSDAQ		건설	N	N	N	N	N	12990	-320	5	-2.40	19461630	1510	59.61	13200	13280	12330	17300	9320	13310	12888.50	1.54	0	299	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	421	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-44.96	11770	20241209	10.37	19290	-32.66	20240112	11770	10.37	20241209	19290	-32.66	20240112	11770	10.37	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
14	20241230	120326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13010	-300	5	-2.25	19422650	1507	59.49	13200	13280	12330	17300	9320	13310	12888.29	1.54	0	301	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	422	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-44.87	11770	20241209	10.54	19290	-32.56	20240112	11770	10.54	20241209	19290	-32.56	20240112	11770	10.54	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
15	20241230	110327	57	100.00	KOSDAQ		건설	N	N	N	N	N	13010	-300	5	-2.25	19162150	1487	58.71	13200	13280	12330	17300	9320	13310	12886.45	1.54	0	315	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	422	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-44.87	11770	20241209	10.54	19290	-32.56	20240112	11770	10.54	20241209	19290	-32.56	20240112	11770	10.54	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
16	20241230	100328	57	100.00	KOSDAQ		건설	N	N	N	N	N	12990	-320	5	-2.40	18565470	1441	56.89	13200	13280	12330	17300	9320	13310	12883.74	1.54	0	324	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	421	-1.28	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-44.96	11770	20241209	10.37	19290	-32.66	20240112	11770	10.37	20241209	19290	-32.66	20240112	11770	10.37	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
17	20241230	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	13090	-220	5	-1.65	3170660	243	9.59	13200	13200	13000	17300	9320	13310	13047.98	1.54	0	56	13856	13582	13446	13172	13036	13515	13105	167	3990	5000	9580	10	1	3243585	425	-1.29	0.19	12	0.01	-10143.00	69106.00	23600	20231222	-44.53	11770	20241209	11.21	19290	-32.14	20240112	11770	11.21	20241209	19290	-32.14	20240112	11770	11.21	20241209	0.03	N	016250	5000	167 억	50076	N	N	N	N
18	20241227	160326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13310	-400	5	-2.92	34224260	2533	64.37	13600	13720	13310	17820	9600	13710	13511.35	1.55	0	-115	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	432	-1.31	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-43.60	11770	20241209	13.08	19290	-31.00	20240112	11770	13.08	20241209	19900	-33.12	20231227	11770	13.08	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
19	20241227	150325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13360	-350	5	-2.55	32786740	2425	61.63	13600	13720	13360	17820	9600	13710	13520.31	1.55	0	-83	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	433	-1.32	0.19	12	0.07	-10143.00	69106.00	23600	20231222	-43.39	11770	20241209	13.51	19290	-30.74	20240112	11770	13.51	20241209	19900	-32.86	20231227	11770	13.51	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
20	20241227	140328	57	100.00	KOSDAQ		건설	N	N	N	N	N	13500	-210	5	-1.53	28410360	2098	53.32	13600	13720	13360	17820	9600	13710	13541.64	1.55	0	-88	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	438	-1.33	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-42.80	11770	20241209	14.70	19290	-30.02	20240112	11770	14.70	20241209	19900	-32.16	20231227	11770	14.70	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
21	20241227	130327	57	100.00	KOSDAQ		건설	N	N	N	N	N	13360	-350	5	-2.55	28115060	2076	52.76	13600	13720	13360	17820	9600	13710	13542.90	1.55	0	-84	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	433	-1.32	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-43.39	11770	20241209	13.51	19290	-30.74	20240112	11770	13.51	20241209	19900	-32.86	20231227	11770	13.51	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
22	20241227	120326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13510	-200	5	-1.46	24455380	1804	45.84	13600	13720	13510	17820	9600	13710	13556.20	1.55	0	-69	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	438	-1.33	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-42.75	11770	20241209	14.78	19290	-29.96	20240112	11770	14.78	20241209	19900	-32.11	20231227	11770	14.78	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
23	20241227	110325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13550	-160	5	-1.17	24144370	1781	45.26	13600	13720	13510	17820	9600	13710	13556.64	1.55	0	-69	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	440	-1.34	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.58	11770	20241209	15.12	19290	-29.76	20240112	11770	15.12	20241209	19900	-31.91	20231227	11770	15.12	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
24	20241227	100326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13650	-60	5	-0.44	8193140	603	15.32	13600	13720	13540	17820	9600	13710	13587.30	1.55	0	-24	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	443	-1.35	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-42.16	11770	20241209	15.97	19290	-29.24	20240112	11770	15.97	20241209	19900	-31.41	20231227	11770	15.97	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
25	20241227	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	13600	-110	5	-0.80	3141450	231	5.87	13600	13600	13550	17820	9600	13710	13599.35	1.55	0	-6	13963	13836	13623	13496	13283	13900	13560	167	4110	5000	9870	10	1	3243585	441	-1.34	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-42.37	11770	20241209	15.55	19290	-29.50	20240112	11770	15.55	20241209	19900	-31.66	20231227	11770	15.55	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
26	20241226	160326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13710	190	2	1.41	53415010	3935	262.68	13610	13750	13410	17570	9470	13520	13574.34	1.55	0	0	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	445	-1.35	0.20	12	0.12	-10143.00	69106.00	23600	20231222	-41.91	11770	20241209	16.48	19290	-28.93	20240112	11770	16.48	20241209	20500	-33.12	20231226	11770	16.48	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
27	20241226	150324	57	100.00	KOSDAQ		건설	N	N	N	N	N	13600	80	2	0.59	46744410	3448	230.17	13610	13750	13410	17570	9470	13520	13556.96	1.55	0	64	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	441	-1.34	0.20	12	0.11	-10143.00	69106.00	23600	20231222	-42.37	11770	20241209	15.55	19290	-29.50	20240112	11770	15.55	20241209	20500	-33.66	20231226	11770	15.55	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
28	20241226	140323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13470	-50	5	-0.37	45701090	3371	225.03	13610	13750	13410	17570	9470	13520	13557.13	1.55	0	88	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	437	-1.33	0.19	12	0.10	-10143.00	69106.00	23600	20231222	-42.92	11770	20241209	14.44	19290	-30.17	20240112	11770	14.44	20241209	20500	-34.29	20231226	11770	14.44	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
29	20241226	130325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13600	80	2	0.59	37367250	2756	183.98	13610	13750	13410	17570	9470	13520	13558.51	1.55	0	24	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	441	-1.34	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-42.37	11770	20241209	15.55	19290	-29.50	20240112	11770	15.55	20241209	20500	-33.66	20231226	11770	15.55	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
30	20241226	120324	57	100.00	KOSDAQ		건설	N	N	N	N	N	13630	110	2	0.81	31526860	2327	155.34	13610	13750	13410	17570	9470	13520	13548.29	1.55	0	24	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	442	-1.34	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-42.25	11770	20241209	15.80	19290	-29.34	20240112	11770	15.80	20241209	20500	-33.51	20231226	11770	15.80	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
31	20241226	110324	57	100.00	KOSDAQ		건설	N	N	N	N	N	13670	150	2	1.11	31404010	2318	154.74	13610	13750	13410	17570	9470	13520	13547.89	1.55	0	24	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	443	-1.35	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-42.08	11770	20241209	16.14	19290	-29.13	20240112	11770	16.14	20241209	20500	-33.32	20231226	11770	16.14	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
32	20241226	100325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13550	30	2	0.22	13062830	967	64.55	13610	13750	13410	17570	9470	13520	13508.61	1.55	0	7	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	440	-1.34	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-42.58	11770	20241209	15.12	19290	-29.76	20240112	11770	15.12	20241209	20500	-33.90	20231226	11770	15.12	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
33	20241226	090325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13610	90	2	0.67	27220	2	0.13	13610	13610	13610	17570	9470	13520	13610.00	1.55	0	-1	13800	13660	13460	13320	13120	13730	13390	167	4050	5000	9730	10	1	3243585	441	-1.34	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-42.33	11770	20241209	15.63	19290	-29.45	20240112	11770	15.63	20241209	20500	-33.61	20231226	11770	15.63	20241209	0.03	N	016250	5000	167 억	50191	N	N	N	N
34	20241224	160324	57	100.00	KOSDAQ		건설	N	N	N	N	N	13520	150	2	1.12	20117920	1498	82.04	13370	13600	13260	17380	9360	13370	13429.85	1.55	0	-88	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	439	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.71	11770	20241209	14.87	19290	-29.91	20240112	11770	14.87	20241209	20500	-34.05	20231226	11770	14.87	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
35	20241224	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13540	170	2	1.27	19793410	1474	80.72	13370	13600	13260	17380	9360	13370	13428.36	1.55	0	-86	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	439	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.63	11770	20241209	15.04	19290	-29.81	20240112	11770	15.04	20241209	20500	-33.95	20231226	11770	15.04	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
36	20241224	140322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13450	80	2	0.60	19578590	1458	79.85	13370	13600	13260	17380	9360	13370	13428.39	1.55	0	-86	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	436	-1.33	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-43.01	11770	20241209	14.27	19290	-30.27	20240112	11770	14.27	20241209	20500	-34.39	20231226	11770	14.27	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
37	20241224	130323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13580	210	2	1.57	16026790	1196	65.50	13370	13600	13260	17380	9360	13370	13400.33	1.55	0	-55	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	440	-1.34	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-42.46	11770	20241209	15.38	19290	-29.60	20240112	11770	15.38	20241209	20500	-33.76	20231226	11770	15.38	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
38	20241224	120323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13490	120	2	0.90	13358470	999	54.71	13370	13490	13260	17380	9360	13370	13371.84	1.55	0	-54	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	438	-1.33	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-42.84	11770	20241209	14.61	19290	-30.07	20240112	11770	14.61	20241209	20500	-34.20	20231226	11770	14.61	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
39	20241224	110324	57	100.00	KOSDAQ		건설	N	N	N	N	N	13370	0	3	0.00	12219560	914	50.05	13370	13370	13260	17380	9360	13370	13369.32	1.55	0	-50	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	434	-1.32	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-43.35	11770	20241209	13.59	19290	-30.69	20240112	11770	13.59	20241209	20500	-34.78	20231226	11770	13.59	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
40	20241224	100323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13330	-40	5	-0.30	5882180	440	24.10	13370	13370	13260	17380	9360	13370	13368.59	1.55	0	-50	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	432	-1.31	0.19	12	0.01	-10143.00	69106.00	23600	20231222	-43.52	11770	20241209	13.25	19290	-30.90	20240112	11770	13.25	20241209	20500	-34.98	20231226	11770	13.25	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
41	20241224	090325	57	100.00	KOSDAQ		건설	N	N	N	N	N	13370	0	3	0.00	3997520	299	16.37	13370	13370	13260	17380	9360	13370	13369.63	1.55	0	-44	13703	13536	13233	13066	12763	13620	13150	167	4010	5000	9620	10	1	3243585	434	-1.32	0.19	12	0.01	-10143.00	69106.00	23600	20231222	-43.35	11770	20241209	13.59	19290	-30.69	20240112	11770	13.59	20241209	20500	-34.78	20231226	11770	13.59	20241209	0.03	N	016250	5000	167 억	50279	N	N	N	N
42	20241223	160322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13370	310	2	2.37	23964810	1824	115.37	13060	13400	12930	16970	9150	13060	13138.60	1.55	0	-58	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	434	-1.32	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-43.35	11770	20241209	13.59	19290	-30.69	20240112	11770	13.59	20241209	20500	-34.78	20231226	11770	13.59	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
43	20241223	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	13350	290	2	2.22	23710690	1805	114.17	13060	13400	12930	16970	9150	13060	13136.12	1.55	0	-58	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	433	-1.32	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-43.43	11770	20241209	13.42	19290	-30.79	20240112	11770	13.42	20241209	20500	-34.88	20231226	11770	13.42	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
44	20241223	140321	57	100.00	KOSDAQ		건설	N	N	N	N	N	13400	340	2	2.60	18411420	1409	89.12	13060	13400	12930	16970	9150	13060	13067.01	1.55	0	-57	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	435	-1.32	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-43.22	11770	20241209	13.85	19290	-30.53	20240112	11770	13.85	20241209	20500	-34.63	20231226	11770	13.85	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
45	20241223	130322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13200	140	2	1.07	17651090	1352	85.52	13060	13200	12930	16970	9150	13060	13055.54	1.55	0	-75	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	428	-1.30	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-44.07	11770	20241209	12.15	19290	-31.57	20240112	11770	12.15	20241209	20500	-35.61	20231226	11770	12.15	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
46	20241223	120322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13110	50	2	0.38	14905760	1143	72.30	13060	13120	12930	16970	9150	13060	13040.91	1.55	0	-61	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	425	-1.29	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-44.45	11770	20241209	11.38	19290	-32.04	20240112	11770	11.38	20241209	20500	-36.05	20231226	11770	11.38	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
47	20241223	110322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13110	50	2	0.38	8668090	667	42.19	13060	13110	12930	16970	9150	13060	12995.64	1.55	0	-21	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	425	-1.29	0.19	12	0.02	-10143.00	69106.00	23600	20231222	-44.45	11770	20241209	11.38	19290	-32.04	20240112	11770	11.38	20241209	20500	-36.05	20231226	11770	11.38	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
48	20241223	100321	57	100.00	KOSDAQ		건설	N	N	N	N	N	13090	30	2	0.23	8288460	638	40.35	13060	13090	12930	16970	9150	13060	12991.32	1.55	0	-21	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	425	-1.29	0.19	12	0.02	-10143.00	69106.00	23600	20231222	-44.53	11770	20241209	11.21	19290	-32.14	20240112	11770	11.21	20241209	20500	-36.15	20231226	11770	11.21	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
49	20241223	090322	57	100.00	KOSDAQ		건설	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	1.55	0	0	13233	13146	12973	12886	12713	13190	12930	167	3910	5000	9400	10	1	3243585	424	-1.29	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-44.66	11770	20241209	10.96	19290	-32.30	20240112	11770	10.96	20241209	20500	-36.29	20231226	11770	10.96	20241209	0.03	N	016250	5000	167 억	50358	N	N	N	N
50	20241220	160320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13060	30	2	0.23	20417490	1581	92.67	12900	13060	12800	16930	9130	13030	12914.29	1.55	0	-45	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	424	-1.29	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-44.66	11770	20241209	10.96	19290	-32.30	20240112	11770	10.96	20241209	23600	-44.66	20231222	11770	10.96	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
51	20241220	150321	57	100.00	KOSDAQ		건설	N	N	N	N	N	12910	-120	5	-0.92	16881240	1308	76.67	12900	13060	12800	16930	9130	13030	12906.15	1.55	0	-19	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	419	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.30	11770	20241209	9.69	19290	-33.07	20240112	11770	9.69	20241209	23600	-45.30	20231222	11770	9.69	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
52	20241220	140321	57	100.00	KOSDAQ		건설	N	N	N	N	N	12890	-140	5	-1.07	15567700	1206	70.69	12900	13060	12800	16930	9130	13030	12908.54	1.55	0	-38	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	418	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.38	11770	20241209	9.52	19290	-33.18	20240112	11770	9.52	20241209	23600	-45.38	20231222	11770	9.52	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
53	20241220	130320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13000	-30	5	-0.23	9368950	726	42.56	12900	13060	12800	16930	9130	13030	12904.89	1.55	0	-26	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	422	-1.28	0.19	12	0.02	-10143.00	69106.00	23600	20231222	-44.92	11770	20241209	10.45	19290	-32.61	20240112	11770	10.45	20241209	23600	-44.92	20231222	11770	10.45	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
54	20241220	120319	57	100.00	KOSDAQ		건설	N	N	N	N	N	12910	-120	5	-0.92	7645280	593	34.76	12900	13060	12800	16930	9130	13030	12892.55	1.55	0	-11	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	419	-1.27	0.19	12	0.02	-10143.00	69106.00	23600	20231222	-45.30	11770	20241209	9.69	19290	-33.07	20240112	11770	9.69	20241209	23600	-45.30	20231222	11770	9.69	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
55	20241220	110319	57	100.00	KOSDAQ		건설	N	N	N	N	N	12920	-110	5	-0.84	7087700	550	32.24	12900	13060	12800	16930	9130	13030	12886.73	1.55	0	-5	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	419	-1.27	0.19	12	0.02	-10143.00	69106.00	23600	20231222	-45.25	11770	20241209	9.77	19290	-33.02	20240112	11770	9.77	20241209	23600	-45.25	20231222	11770	9.77	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
56	20241220	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	12970	-60	5	-0.46	4606770	359	21.04	12900	13060	12800	16930	9130	13030	12832.23	1.55	0	-3	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	421	-1.28	0.19	12	0.01	-10143.00	69106.00	23600	20231222	-45.04	11770	20241209	10.20	19290	-32.76	20240112	11770	10.20	20241209	23600	-45.04	20231222	11770	10.20	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
57	20241220	090321	57	100.00	KOSDAQ		건설	N	N	N	N	N	13060	30	2	0.23	426340	33	1.93	12900	13060	12900	16930	9130	13030	12919.39	1.55	0	-4	13396	13212	13056	12872	12716	13135	12795	167	3900	5000	9380	10	1	3243585	424	-1.29	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-44.66	11770	20241209	10.96	19290	-32.30	20240112	11770	10.96	20241209	23600	-44.66	20231222	11770	10.96	20241209	0.03	N	016250	5000	167 억	50403	N	N	N	N
58	20241219	160320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13030	-190	5	-1.44	22222640	1705	36.27	13220	13240	12900	17180	9260	13220	13033.81	1.56	0	-67	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	423	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-44.79	11770	20241209	10.71	19290	-32.45	20240112	11770	10.71	20241209	23600	-44.79	20231222	11770	10.71	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
59	20241219	150318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13140	-80	5	-0.61	16209120	1244	26.46	13220	13240	12900	17180	9260	13220	13029.84	1.56	0	-63	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	426	-1.30	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-44.32	11770	20241209	11.64	19290	-31.88	20240112	11770	11.64	20241209	23600	-44.32	20231222	11770	11.64	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
60	20241219	140319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13100	-120	5	-0.91	13643420	1048	22.29	13220	13240	12900	17180	9260	13220	13018.53	1.56	0	-44	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	425	-1.29	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-44.49	11770	20241209	11.30	19290	-32.09	20240112	11770	11.30	20241209	23600	-44.49	20231222	11770	11.30	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
61	20241219	130319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13100	-120	5	-0.91	13525650	1039	22.10	13220	13240	12900	17180	9260	13220	13017.95	1.56	0	-44	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	425	-1.29	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-44.49	11770	20241209	11.30	19290	-32.09	20240112	11770	11.30	20241209	23600	-44.49	20231222	11770	11.30	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
62	20241219	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13090	-130	5	-0.98	13159110	1011	21.51	13220	13240	12900	17180	9260	13220	13015.93	1.56	0	-42	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	425	-1.29	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-44.53	11770	20241209	11.21	19290	-32.14	20240112	11770	11.21	20241209	23600	-44.53	20231222	11770	11.21	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
63	20241219	110319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13090	-130	5	-0.98	12455160	957	20.36	13220	13240	12900	17180	9260	13220	13014.80	1.56	0	-37	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	425	-1.29	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-44.53	11770	20241209	11.21	19290	-32.14	20240112	11770	11.21	20241209	23600	-44.53	20231222	11770	11.21	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
64	20241219	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13100	-120	5	-0.91	12141830	933	19.85	13220	13240	12900	17180	9260	13220	13013.75	1.56	0	-29	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	425	-1.29	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-44.49	11770	20241209	11.30	19290	-32.09	20240112	11770	11.30	20241209	23600	-44.49	20231222	11770	11.30	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
65	20241219	090319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13240	20	2	0.15	251200	19	0.40	13220	13240	13220	17180	9260	13220	13221.05	1.56	0	-17	13833	13526	13213	12906	12593	13680	13060	167	3960	5000	9510	10	1	3243585	429	-1.31	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-43.90	11770	20241209	12.49	19290	-31.36	20240112	11770	12.49	20241209	23600	-43.90	20231222	11770	12.49	20241209	0.04	N	016250	5000	167 억	50470	N	N	N	N
66	20241218	160318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13220	320	2	2.48	61486370	4701	143.37	12900	13520	12900	16770	9030	12900	13079.42	1.56	0	-86	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	429	-1.30	0.19	12	0.14	-10143.00	69106.00	23600	20231222	-43.98	11770	20241209	12.32	19290	-31.47	20240112	11770	12.32	20241209	23600	-43.98	20231222	11770	12.32	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
67	20241218	150319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13230	330	2	2.56	59679140	4564	139.19	12900	13520	12900	16770	9030	12900	13076.06	1.56	0	-82	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	429	-1.30	0.19	12	0.14	-10143.00	69106.00	23600	20231222	-43.94	11770	20241209	12.40	19290	-31.42	20240112	11770	12.40	20241209	23600	-43.94	20231222	11770	12.40	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
68	20241218	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13200	300	2	2.33	55180140	4223	128.79	12900	13520	12900	16770	9030	12900	13066.57	1.56	0	13	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	428	-1.30	0.19	12	0.13	-10143.00	69106.00	23600	20231222	-44.07	11770	20241209	12.15	19290	-31.57	20240112	11770	12.15	20241209	23600	-44.07	20231222	11770	12.15	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
69	20241218	130318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13250	350	2	2.71	49004340	3753	114.46	12900	13520	12900	16770	9030	12900	13057.38	1.56	0	-59	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	430	-1.31	0.19	12	0.12	-10143.00	69106.00	23600	20231222	-43.86	11770	20241209	12.57	19290	-31.31	20240112	11770	12.57	20241209	23600	-43.86	20231222	11770	12.57	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
70	20241218	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13110	210	2	1.63	47707330	3655	111.47	12900	13520	12900	16770	9030	12900	13052.62	1.56	0	-15	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	425	-1.29	0.19	12	0.11	-10143.00	69106.00	23600	20231222	-44.45	11770	20241209	11.38	19290	-32.04	20240112	11770	11.38	20241209	23600	-44.45	20231222	11770	11.38	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
71	20241218	110319	57	100.00	KOSDAQ		건설	N	N	N	N	N	13500	600	2	4.65	36622250	2814	85.82	12900	13520	12900	16770	9030	12900	13014.30	1.56	0	-151	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	438	-1.33	0.20	12	0.09	-10143.00	69106.00	23600	20231222	-42.80	11770	20241209	14.70	19290	-30.02	20240112	11770	14.70	20241209	23600	-42.80	20231222	11770	14.70	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
72	20241218	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	12950	50	2	0.39	20516080	1587	48.40	12900	12970	12900	16770	9030	12900	12927.59	1.56	0	-71	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	420	-1.28	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-45.13	11770	20241209	10.03	19290	-32.87	20240112	11770	10.03	20241209	23600	-45.13	20231222	11770	10.03	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
73	20241218	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	12930	30	2	0.23	51690	4	0.12	12900	12930	12900	16770	9030	12900	12922.50	1.56	0	0	13100	13000	12810	12710	12520	13050	12760	167	3870	5000	9280	10	1	3243585	419	-1.27	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-45.21	11770	20241209	9.86	19290	-32.97	20240112	11770	9.86	20241209	23600	-45.21	20231222	11770	9.86	20241209	0.03	N	016250	5000	167 억	50556	N	N	N	N
74	20241217	160317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12900	200	2	1.57	42173700	3279	80.94	12730	12910	12620	16510	8890	12700	12861.76	1.56	0	-181	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	418	-1.27	0.19	12	0.10	-10143.00	69106.00	23600	20231222	-45.34	11770	20241209	9.60	19290	-33.13	20240112	11770	9.60	20241209	23600	-45.34	20231222	11770	9.60	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
75	20241217	150318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12840	140	2	1.10	36599130	2845	70.23	12730	12910	12620	16510	8890	12700	12864.37	1.56	0	-196	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	416	-1.27	0.19	12	0.09	-10143.00	69106.00	23600	20231222	-45.59	11770	20241209	9.09	19290	-33.44	20240112	11770	9.09	20241209	23600	-45.59	20231222	11770	9.09	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
76	20241217	140320	57	100.00	KOSDAQ		건설	N	N	N	N	N	12890	190	2	1.50	33407170	2597	64.11	12730	12910	12620	16510	8890	12700	12863.75	1.56	0	-173	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	418	-1.27	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-45.38	11770	20241209	9.52	19290	-33.18	20240112	11770	9.52	20241209	23600	-45.38	20231222	11770	9.52	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
77	20241217	130314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12840	140	2	1.10	32454150	2523	62.28	12730	12910	12620	16510	8890	12700	12863.32	1.56	0	-172	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	416	-1.27	0.19	12	0.08	-10143.00	69106.00	23600	20231222	-45.59	11770	20241209	9.09	19290	-33.44	20240112	11770	9.09	20241209	23600	-45.59	20231222	11770	9.09	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
78	20241217	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12900	200	2	1.57	27101700	2107	52.01	12730	12910	12620	16510	8890	12700	12862.70	1.56	0	-194	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	418	-1.27	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-45.34	11770	20241209	9.60	19290	-33.13	20240112	11770	9.60	20241209	23600	-45.34	20231222	11770	9.60	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
79	20241217	110318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12880	180	2	1.42	13428440	1046	25.82	12730	12910	12620	16510	8890	12700	12837.90	1.56	0	-145	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	418	-1.27	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-45.42	11770	20241209	9.43	19290	-33.23	20240112	11770	9.43	20241209	23600	-45.42	20231222	11770	9.43	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
80	20241217	100314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12900	200	2	1.57	13041710	1016	25.08	12730	12910	12620	16510	8890	12700	12836.33	1.56	0	-135	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	418	-1.27	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-45.34	11770	20241209	9.60	19290	-33.13	20240112	11770	9.60	20241209	23600	-45.34	20231222	11770	9.60	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
81	20241217	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	0	3	0.00	165200	13	0.32	12730	12730	12620	16510	8890	12700	12707.69	1.56	0	0	12993	12846	12753	12606	12513	12800	12560	167	3810	5000	9140	10	1	3243585	412	-1.25	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	23600	-46.19	20231222	11770	7.90	20241209	0.03	N	016250	5000	167 억	50737	N	N	N	N
82	20241216	160317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	50	2	0.40	51138570	4024	113.48	12900	12900	12660	16440	8860	12650	12708.39	1.56	0	121	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	412	-1.25	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	23600	-46.19	20231222	11770	7.90	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
83	20241216	150317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12790	140	2	1.11	49344760	3883	109.50	12900	12900	12660	16440	8860	12650	12707.90	1.56	0	150	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	415	-1.26	0.19	12	0.12	-10143.00	69106.00	23600	20231222	-45.81	11770	20241209	8.67	19290	-33.70	20240112	11770	8.67	20241209	23600	-45.81	20231222	11770	8.67	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
84	20241216	140316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12720	70	2	0.55	45120590	3551	100.14	12900	12900	12660	16440	8860	12650	12706.45	1.56	0	157	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	413	-1.25	0.18	12	0.11	-10143.00	69106.00	23600	20231222	-46.10	11770	20241209	8.07	19290	-34.06	20240112	11770	8.07	20241209	23600	-46.10	20231222	11770	8.07	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
85	20241216	130318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12740	90	2	0.71	44231590	3481	98.17	12900	12900	12660	16440	8860	12650	12706.58	1.56	0	162	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	413	-1.26	0.18	12	0.11	-10143.00	69106.00	23600	20231222	-46.02	11770	20241209	8.24	19290	-33.96	20240112	11770	8.24	20241209	23600	-46.02	20231222	11770	8.24	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
86	20241216	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12700	50	2	0.40	26802720	2109	59.48	12900	12900	12660	16440	8860	12650	12708.73	1.56	0	154	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	412	-1.25	0.18	12	0.07	-10143.00	69106.00	23600	20231222	-46.19	11770	20241209	7.90	19290	-34.16	20240112	11770	7.90	20241209	23600	-46.19	20231222	11770	7.90	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
87	20241216	110317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12790	140	2	1.11	18966130	1493	42.10	12900	12900	12660	16440	8860	12650	12703.37	1.56	0	119	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	415	-1.26	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-45.81	11770	20241209	8.67	19290	-33.70	20240112	11770	8.67	20241209	23600	-45.81	20231222	11770	8.67	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
88	20241216	100318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12850	200	2	1.58	18376830	1447	40.81	12900	12900	12660	16440	8860	12650	12699.95	1.56	0	119	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	417	-1.27	0.19	12	0.04	-10143.00	69106.00	23600	20231222	-45.55	11770	20241209	9.18	19290	-33.39	20240112	11770	9.18	20241209	23600	-45.55	20231222	11770	9.18	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
89	20241216	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12760	110	2	0.87	4496850	354	9.98	12900	12900	12670	16440	8860	12650	12702.97	1.56	0	94	12890	12770	12570	12450	12250	12830	12510	167	3790	5000	9100	10	1	3243585	414	-1.26	0.18	12	0.01	-10143.00	69106.00	23600	20231222	-45.93	11770	20241209	8.41	19290	-33.85	20240112	11770	8.41	20241209	23600	-45.93	20231222	11770	8.41	20241209	0.03	N	016250	5000	167 억	50616	N	N	N	N
90	20241213	160311	57	100.00	KOSDAQ		건설	N	N	N	N	N	12650	280	2	2.26	44564680	3546	86.72	12570	12690	12370	16080	8660	12370	12567.59	1.56	0	12	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	410	-1.25	0.18	12	0.11	-10143.00	69106.00	23600	20231222	-46.40	11770	20241209	7.48	19290	-34.42	20240112	11770	7.48	20241209	23600	-46.40	20231222	11770	7.48	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
91	20241213	150317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12550	180	2	1.46	35545320	2833	69.28	12570	12690	12370	16080	8660	12370	12546.88	1.56	0	109	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	407	-1.24	0.18	12	0.09	-10143.00	69106.00	23600	20231222	-46.82	11770	20241209	6.63	19290	-34.94	20240112	11770	6.63	20241209	23600	-46.82	20231222	11770	6.63	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
92	20241213	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12630	260	2	2.10	26741490	2135	52.21	12570	12690	12370	16080	8660	12370	12525.29	1.56	0	9	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	410	-1.25	0.18	12	0.07	-10143.00	69106.00	23600	20231222	-46.48	11770	20241209	7.31	19290	-34.53	20240112	11770	7.31	20241209	23600	-46.48	20231222	11770	7.31	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
93	20241213	130318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12570	200	2	1.62	14051570	1126	27.54	12570	12690	12370	16080	8660	12370	12479.19	1.56	0	7	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	408	-1.24	0.18	12	0.03	-10143.00	69106.00	23600	20231222	-46.74	11770	20241209	6.80	19290	-34.84	20240112	11770	6.80	20241209	23600	-46.74	20231222	11770	6.80	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
94	20241213	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	12540	170	2	1.37	9642780	775	18.95	12570	12690	12370	16080	8660	12370	12442.30	1.56	0	27	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	407	-1.24	0.18	12	0.02	-10143.00	69106.00	23600	20231222	-46.86	11770	20241209	6.54	19290	-34.99	20240112	11770	6.54	20241209	23600	-46.86	20231222	11770	6.54	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
95	20241213	110317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12530	160	2	1.29	8903060	716	17.51	12570	12690	12370	16080	8660	12370	12434.44	1.56	0	69	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	406	-1.24	0.18	12	0.02	-10143.00	69106.00	23600	20231222	-46.91	11770	20241209	6.46	19290	-35.04	20240112	11770	6.46	20241209	23600	-46.91	20231222	11770	6.46	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
96	20241213	100316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12570	200	2	1.62	8689810	699	17.09	12570	12690	12370	16080	8660	12370	12431.77	1.56	0	72	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	408	-1.24	0.18	12	0.02	-10143.00	69106.00	23600	20231222	-46.74	11770	20241209	6.80	19290	-34.84	20240112	11770	6.80	20241209	23600	-46.74	20231222	11770	6.80	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
97	20241213	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12650	280	2	2.26	63050	5	0.12	12570	12650	12570	16080	8660	12370	12610.00	1.56	0	0	12730	12550	12390	12210	12050	12640	12300	167	3710	5000	8900	10	1	3243585	410	-1.25	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-46.40	11770	20241209	7.48	19290	-34.42	20240112	11770	7.48	20241209	23600	-46.40	20231222	11770	7.48	20241209	0.03	N	016250	5000	167 억	50604	N	N	N	N
98	20241212	160317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12370	30	2	0.24	50626640	4089	101.51	12230	12570	12230	16040	8640	12340	12381.18	1.56	0	-130	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	401	-1.22	0.18	12	0.13	-10143.00	69106.00	23600	20231222	-47.58	11770	20241209	5.10	19290	-35.87	20240112	11770	5.10	20241209	23600	-47.58	20231222	11770	5.10	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
99	20241212	150316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12420	80	2	0.65	50032590	4041	100.32	12230	12570	12230	16040	8640	12340	12381.24	1.56	0	-113	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	403	-1.22	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.37	11770	20241209	5.52	19290	-35.61	20240112	11770	5.52	20241209	23600	-47.37	20231222	11770	5.52	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
100	20241212	140316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12430	90	2	0.73	47337370	3824	94.94	12230	12570	12230	16040	8640	12340	12379.02	1.56	0	-41	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	403	-1.23	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.33	11770	20241209	5.61	19290	-35.56	20240112	11770	5.61	20241209	23600	-47.33	20231222	11770	5.61	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
101	20241212	130315	57	100.00	KOSDAQ		건설	N	N	N	N	N	12450	110	2	0.89	47150820	3809	94.56	12230	12570	12230	16040	8640	12340	12378.79	1.56	0	-40	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	404	-1.23	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.25	11770	20241209	5.78	19290	-35.46	20240112	11770	5.78	20241209	23600	-47.25	20231222	11770	5.78	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
102	20241212	120313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12440	100	2	0.81	37016180	2994	74.33	12230	12570	12230	16040	8640	12340	12363.45	1.56	0	-13	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	404	-1.23	0.18	12	0.09	-10143.00	69106.00	23600	20231222	-47.29	11770	20241209	5.69	19290	-35.51	20240112	11770	5.69	20241209	23600	-47.29	20231222	11770	5.69	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
103	20241212	110314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12440	100	2	0.81	32550280	2635	65.42	12230	12570	12230	16040	8640	12340	12353.05	1.56	0	0	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	404	-1.23	0.18	12	0.08	-10143.00	69106.00	23600	20231222	-47.29	11770	20241209	5.69	19290	-35.51	20240112	11770	5.69	20241209	23600	-47.29	20231222	11770	5.69	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
104	20241212	100313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12410	70	2	0.57	24583750	1993	49.48	12230	12570	12230	16040	8640	12340	12335.05	1.56	0	8	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	403	-1.22	0.18	12	0.06	-10143.00	69106.00	23600	20231222	-47.42	11770	20241209	5.44	19290	-35.67	20240112	11770	5.44	20241209	23600	-47.42	20231222	11770	5.44	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
105	20241212	090315	57	100.00	KOSDAQ		건설	N	N	N	N	N	12460	120	2	0.97	8243500	673	16.71	12230	12570	12230	16040	8640	12340	12248.89	1.56	0	-90	12626	12482	12326	12182	12026	12555	12255	167	3700	5000	8880	10	1	3243585	404	-1.23	0.18	12	0.02	-10143.00	69106.00	23600	20231222	-47.20	11770	20241209	5.86	19290	-35.41	20240112	11770	5.86	20241209	23600	-47.20	20231222	11770	5.86	20241209	0.03	N	016250	5000	167 억	50734	N	N	N	N
106	20241211	160313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12340	90	2	0.73	49522130	4028	87.79	12250	12470	12170	15920	8580	12250	12294.47	1.57	0	-176	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	400	-1.22	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.71	11770	20241209	4.84	19290	-36.03	20240112	11770	4.84	20241209	23600	-47.71	20231222	11770	4.84	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
107	20241211	150234	57	100.00	KOSDAQ		건설	N	N	N	N	N	12370	120	2	0.98	47892920	3896	84.92	12250	12470	12170	15920	8580	12250	12292.84	1.57	0	-47	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	401	-1.22	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.58	11770	20241209	5.10	19290	-35.87	20240112	11770	5.10	20241209	23600	-47.58	20231222	11770	5.10	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
108	20241211	140315	57	100.00	KOSDAQ		건설	N	N	N	N	N	12330	80	2	0.65	47212320	3841	83.72	12250	12470	12170	15920	8580	12250	12291.67	1.57	0	-3	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	400	-1.22	0.18	12	0.12	-10143.00	69106.00	23600	20231222	-47.75	11770	20241209	4.76	19290	-36.08	20240112	11770	4.76	20241209	23600	-47.75	20231222	11770	4.76	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
109	20241211	130316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12460	210	2	1.71	44084180	3588	78.20	12250	12470	12170	15920	8580	12250	12286.56	1.57	0	-76	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	404	-1.23	0.18	12	0.11	-10143.00	69106.00	23600	20231222	-47.20	11770	20241209	5.86	19290	-35.41	20240112	11770	5.86	20241209	23600	-47.20	20231222	11770	5.86	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
110	20241211	120317	57	100.00	KOSDAQ		건설	N	N	N	N	N	12360	110	2	0.90	30307410	2475	53.95	12250	12380	12170	15920	8580	12250	12245.42	1.57	0	52	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	401	-1.22	0.18	12	0.08	-10143.00	69106.00	23600	20231222	-47.63	11770	20241209	5.01	19290	-35.93	20240112	11770	5.01	20241209	23600	-47.63	20231222	11770	5.01	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
111	20241211	110315	57	100.00	KOSDAQ		건설	N	N	N	N	N	12360	110	2	0.90	29065250	2374	51.74	12250	12380	12170	15920	8580	12250	12243.16	1.57	0	46	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	401	-1.22	0.18	12	0.07	-10143.00	69106.00	23600	20231222	-47.63	11770	20241209	5.01	19290	-35.93	20240112	11770	5.01	20241209	23600	-47.63	20231222	11770	5.01	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
112	20241211	100315	57	100.00	KOSDAQ		건설	N	N	N	N	N	12370	120	2	0.98	25689070	2101	45.79	12250	12380	12170	15920	8580	12250	12227.07	1.57	0	115	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	401	-1.22	0.18	12	0.06	-10143.00	69106.00	23600	20231222	-47.58	11770	20241209	5.10	19290	-35.87	20240112	11770	5.10	20241209	23600	-47.58	20231222	11770	5.10	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
113	20241211	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12250	0	3	0.00	637000	52	1.13	12250	12250	12250	15920	8580	12250	12250.00	1.57	0	-14	12696	12472	12136	11912	11576	12585	12025	167	3670	5000	8820	10	1	3243585	397	-1.21	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-48.09	11770	20241209	4.08	19290	-36.50	20240112	11770	4.08	20241209	23600	-48.09	20231222	11770	4.08	20241209	0.06	N	016250	5000	167 억	50910	N	N	N	N
114	20241210	160314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12250	450	2	3.81	55552210	4587	19.21	11810	12360	11800	15340	8260	11800	12110.73	1.60	0	-1031	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	397	-1.21	0.18	12	0.14	-10143.00	69106.00	23600	20231222	-48.09	11770	20241209	4.08	19290	-36.50	20240112	11770	4.08	20241209	23600	-48.09	20231222	11770	4.08	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
115	20241210	150314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12170	370	2	3.14	41161870	3401	14.25	11810	12360	11800	15340	8260	11800	12102.87	1.60	0	-906	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	395	-1.20	0.18	12	0.10	-10143.00	69106.00	23600	20231222	-48.43	11770	20241209	3.40	19290	-36.91	20240112	11770	3.40	20241209	23600	-48.43	20231222	11770	3.40	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
116	20241210	140314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12130	330	2	2.80	34917690	2887	12.09	11810	12360	11800	15340	8260	11800	12094.80	1.60	0	-593	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	393	-1.20	0.18	12	0.09	-10143.00	69106.00	23600	20231222	-48.60	11770	20241209	3.06	19290	-37.12	20240112	11770	3.06	20241209	23600	-48.60	20231222	11770	3.06	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
117	20241210	130312	57	100.00	KOSDAQ		건설	N	N	N	N	N	12080	280	2	2.37	33373420	2760	11.56	11810	12360	11800	15340	8260	11800	12091.82	1.60	0	-522	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	392	-1.19	0.17	12	0.09	-10143.00	69106.00	23600	20231222	-48.81	11770	20241209	2.63	19290	-37.38	20240112	11770	2.63	20241209	23600	-48.81	20231222	11770	2.63	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
118	20241210	120313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12050	250	2	2.12	29092340	2405	10.07	11810	12360	11800	15340	8260	11800	12096.61	1.60	0	-367	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	391	-1.19	0.17	12	0.07	-10143.00	69106.00	23600	20231222	-48.94	11770	20241209	2.38	19290	-37.53	20240112	11770	2.38	20241209	23600	-48.94	20231222	11770	2.38	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
119	20241210	110313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12110	310	2	2.63	19051060	1576	6.60	11810	12360	11800	15340	8260	11800	12088.24	1.60	0	-240	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	393	-1.19	0.18	12	0.05	-10143.00	69106.00	23600	20231222	-48.69	11770	20241209	2.89	19290	-37.22	20240112	11770	2.89	20241209	23600	-48.69	20231222	11770	2.89	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
120	20241210	100313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12000	200	2	1.69	9635220	797	3.34	11810	12360	11800	15340	8260	11800	12089.36	1.60	0	-112	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	389	-1.18	0.17	12	0.02	-10143.00	69106.00	23600	20231222	-49.15	11770	20241209	1.95	19290	-37.79	20240112	11770	1.95	20241209	23600	-49.15	20231222	11770	1.95	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
121	20241210	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12200	400	2	3.39	466480	39	0.16	11810	12200	11810	15340	8260	11800	11961.03	1.60	0	-11	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	396	-1.20	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-48.31	11770	20241209	3.65	19290	-36.75	20240112	11770	3.65	20241209	23600	-48.31	20231222	11770	3.65	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
122	20241209	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	11800	-1600	5	-11.94	289361360	23847	1162.13	13000	13390	11770	17420	9380	13400	12134.68	1.56	0	1207	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	383	-1.16	0.17	12	0.74	-10143.00	69106.00	23600	20231222	-50.00	11770	20241209	0.25	19290	-38.83	20240112	11770	0.25	20241209	23600	-50.00	20231222	11770	0.25	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
123	20241209	150314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12100	-1300	5	-9.70	280001400	23058	1123.68	13000	13390	11770	17420	9380	13400	12143.35	1.56	0	1539	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	392	-1.19	0.18	12	0.71	-10143.00	69106.00	23600	20231222	-48.73	11770	20241209	2.80	19290	-37.27	20240112	11770	2.80	20241209	23600	-48.73	20231222	11770	2.80	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
124	20241209	140314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12150	-1250	5	-9.33	240428580	19753	962.62	13000	13390	11770	17420	9380	13400	12171.75	1.56	0	1641	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	394	-1.20	0.18	12	0.61	-10143.00	69106.00	23600	20231222	-48.52	11770	20241209	3.23	19290	-37.01	20240112	11770	3.23	20241209	23600	-48.52	20231222	11770	3.23	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
125	20241209	130315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12080	-1320	5	-9.85	232813860	19120	931.77	13000	13390	11770	17420	9380	13400	12176.46	1.56	0	1684	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	392	-1.19	0.17	12	0.59	-10143.00	69106.00	23600	20231222	-48.81	11770	20241209	2.63	19290	-37.38	20240112	11770	2.63	20241209	23600	-48.81	20231222	11770	2.63	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
126	20241209	120313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12200	-1200	5	-8.96	215503320	17688	861.99	13000	13390	11770	17420	9380	13400	12183.59	1.56	0	1283	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	396	-1.20	0.18	12	0.55	-10143.00	69106.00	23600	20231222	-48.31	11770	20241209	3.65	19290	-36.75	20240112	11770	3.65	20241209	23600	-48.31	20231222	11770	3.65	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
127	20241209	110314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12170	-1230	5	-9.18	210294030	17262	841.23	13000	13390	11770	17420	9380	13400	12182.48	1.56	0	1299	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	395	-1.20	0.18	12	0.53	-10143.00	69106.00	23600	20231222	-48.43	11770	20241209	3.40	19290	-36.91	20240112	11770	3.40	20241209	23600	-48.43	20231222	11770	3.40	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
128	20241209	100313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12570	-830	5	-6.19	72322130	5882	286.65	13000	13390	12020	17420	9380	13400	12295.50	1.56	0	604	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	408	-1.24	0.18	12	0.18	-10143.00	69106.00	23600	20231222	-46.74	12020	20241209	4.58	19290	-34.84	20240112	12020	4.58	20241209	23600	-46.74	20231222	12020	4.58	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
129	20241209	090312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13150	-250	5	-1.87	1540770	117	5.70	13000	13390	13000	17420	9380	13400	13168.97	1.56	0	7	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	427	-1.30	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-44.28	13000	20241209	1.15	19290	-31.83	20240112	13000	1.15	20241209	23600	-44.28	20231222	13000	1.15	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
130	20241206	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13400	-250	5	-1.83	27096290	2012	125.05	13770	13800	13290	17740	9560	13650	13467.34	1.56	0	10	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	435	-1.32	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-43.22	13290	20241206	0.83	19290	-30.53	20240112	13290	0.83	20241206	23600	-43.22	20231222	13290	0.83	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
131	20241206	150312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13420	-230	5	-1.68	22778310	1690	105.03	13770	13800	13290	17740	9560	13650	13478.29	1.56	0	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	435	-1.32	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-43.14	13290	20241206	0.98	19290	-30.43	20240112	13290	0.98	20241206	23600	-43.14	20231222	13290	0.98	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
132	20241206	140311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13490	-160	5	-1.17	21194090	1572	97.70	13770	13800	13290	17740	9560	13650	13482.25	1.56	0	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	438	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.84	13290	20241206	1.50	19290	-30.07	20240112	13290	1.50	20241206	23600	-42.84	20231222	13290	1.50	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
133	20241206	130312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13490	-160	5	-1.17	20803370	1543	95.90	13770	13800	13290	17740	9560	13650	13482.42	1.56	0	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	438	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.84	13290	20241206	1.50	19290	-30.07	20240112	13290	1.50	20241206	23600	-42.84	20231222	13290	1.50	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
134	20241206	120310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13530	-120	5	-0.88	16434740	1220	75.82	13770	13800	13290	17740	9560	13650	13471.10	1.56	0	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	439	-1.33	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-42.67	13290	20241206	1.81	19290	-29.86	20240112	13290	1.81	20241206	23600	-42.67	20231222	13290	1.81	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
135	20241206	110311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13300	-350	5	-2.56	15148920	1125	69.92	13770	13800	13290	17740	9560	13650	13465.71	1.56	0	45	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	431	-1.31	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-43.64	13290	20241206	0.08	19290	-31.05	20240112	13290	0.08	20241206	23600	-43.64	20231222	13290	0.08	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
136	20241206	100309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13570	-80	5	-0.59	8010860	593	36.86	13770	13800	13320	17740	9560	13650	13509.04	1.56	0	88	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	440	-1.34	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-42.50	13320	20241206	1.88	19290	-29.65	20240112	13320	1.88	20241206	23600	-42.50	20231222	13320	1.88	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
137	20241206	090311	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	150	2	1.10	68930	5	0.31	13770	13800	13770	17740	9560	13650	13786.00	1.56	0	-1	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13330	20241205	3.53	19290	-28.46	20240112	13330	3.53	20241205	23600	-41.53	20231222	13330	3.53	20241205	0.06	N	016250	5000	167 억	50518	N	N	N	N
138	20241205	160306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13650	-10	5	-0.07	21904590	1609	63.15	13500	13800	13330	17750	9570	13660	13613.79	1.56	0	-29	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	443	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.16	13330	20241205	2.40	19290	-29.24	20240112	13330	2.40	20241205	23600	-42.16	20231222	13330	2.40	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
139	20241205	150309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13680	20	2	0.15	20443480	1502	58.95	13500	13800	13330	17750	9570	13660	13610.84	1.56	0	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	444	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.03	13330	20241205	2.63	19290	-29.08	20240112	13330	2.63	20241205	23600	-42.03	20231222	13330	2.63	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
140	20241205	140307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13740	80	2	0.59	19840800	1458	57.22	13500	13800	13330	17750	9570	13660	13608.23	1.56	0	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	446	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.78	13330	20241205	3.08	19290	-28.77	20240112	13330	3.08	20241205	23600	-41.78	20231222	13330	3.08	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
141	20241205	130307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13730	70	2	0.51	18263830	1343	52.71	13500	13800	13330	17750	9570	13660	13599.28	1.56	0	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.82	13330	20241205	3.00	19290	-28.82	20240112	13330	3.00	20241205	23600	-41.82	20231222	13330	3.00	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
142	20241205	120307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13730	70	2	0.51	18263830	1343	52.71	13500	13800	13330	17750	9570	13660	13599.28	1.56	0	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.82	13330	20241205	3.00	19290	-28.82	20240112	13330	3.00	20241205	23600	-41.82	20231222	13330	3.00	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
143	20241205	110307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13710	50	2	0.37	18167820	1336	52.43	13500	13800	13330	17750	9570	13660	13598.67	1.56	0	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.91	13330	20241205	2.85	19290	-28.93	20240112	13330	2.85	20241205	23600	-41.91	20231222	13330	2.85	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
144	20241205	100305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13650	-10	5	-0.07	6680090	490	19.23	13500	13800	13500	17750	9570	13660	13632.84	1.56	0	-14	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	443	-1.35	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-42.16	13500	20241205	1.11	19290	-29.24	20240112	13500	1.11	20241205	23600	-42.16	20231222	13500	1.11	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
145	20241205	090307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13800	140	2	1.02	1555500	115	4.51	13500	13800	13500	17750	9570	13660	13526.09	1.56	0	-15	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13500	20241205	2.22	19290	-28.46	20240112	13500	2.22	20241205	23600	-41.53	20231222	13500	2.22	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
146	20241204	160303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13660	-250	5	-1.80	35137770	2548	98.04	13800	13910	13660	18080	9740	13910	13790.33	1.56	0	-128	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	443	-1.35	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-42.12	13500	20241118	1.19	19290	-29.19	20240112	13500	1.19	20241118	23600	-42.12	20231222	13500	1.19	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
147	20241204	150304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13790	-120	5	-0.86	31683930	2296	88.34	13800	13910	13700	18080	9740	13910	13799.62	1.56	0	-19	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	447	-1.36	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-41.57	13500	20241118	2.15	19290	-28.51	20240112	13500	2.15	20241118	23600	-41.57	20231222	13500	2.15	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
148	20241204	140303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13890	-20	5	-0.14	29711520	2153	82.84	13800	13910	13700	18080	9740	13910	13800.06	1.56	0	-10	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-41.14	13500	20241118	2.89	19290	-27.99	20240112	13500	2.89	20241118	23600	-41.14	20231222	13500	2.89	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
149	20241204	130304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13740	-170	5	-1.22	21141290	1528	58.79	13800	13910	13700	18080	9740	13910	13835.92	1.56	0	7	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	446	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-41.78	13500	20241118	1.78	19290	-28.77	20240112	13500	1.78	20241118	23600	-41.78	20231222	13500	1.78	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
150	20241204	120303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13880	-30	5	-0.22	15740230	1136	43.71	13800	13910	13750	18080	9740	13910	13855.84	1.56	0	-58	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	450	-1.37	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.19	13500	20241118	2.81	19290	-28.05	20240112	13500	2.81	20241118	23600	-41.19	20231222	13500	2.81	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
151	20241204	110257	57	100.00	KOSDAQ		건설	N	N	N	N	N	13900	-10	5	-0.07	8167530	591	22.74	13800	13910	13750	18080	9740	13910	13819.85	1.56	0	-43	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-41.10	13500	20241118	2.96	19290	-27.94	20240112	13500	2.96	20241118	23600	-41.10	20231222	13500	2.96	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
152	20241204	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	13910	0	3	0.00	5149510	373	14.35	13800	13910	13790	18080	9740	13910	13805.66	1.56	0	-15	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-41.06	13500	20241118	3.04	19290	-27.89	20240112	13500	3.04	20241118	23600	-41.06	20231222	13500	3.04	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
153	20241204	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	-110	5	-0.79	275950	20	0.77	13800	13890	13790	18080	9740	13910	13797.50	1.56	0	-14	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13500	20241118	2.22	19290	-28.46	20240112	13500	2.22	20241118	23600	-41.53	20231222	13500	2.22	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
154	20241203	160320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13910	-150	5	-1.07	36492680	2599	108.02	14060	14270	13910	18270	9850	14060	14041.05	1.57	0	-305	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	451	-1.37	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-41.06	13500	20241118	3.04	19290	-27.89	20240112	13500	3.04	20241118	23600	-41.06	20231222	13500	3.04	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
155	20241203	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-50	5	-0.36	23856490	1695	70.45	14060	14270	13910	18270	9850	14060	14074.63	1.57	0	-4	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	454	-1.38	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
156	20241203	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	50	2	0.36	21394990	1520	63.18	14060	14270	13910	18270	9850	14060	14075.65	1.57	0	30	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	458	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
157	20241203	130315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14180	120	2	0.85	10083600	712	29.59	14060	14270	13950	18270	9850	14060	14162.36	1.57	0	-88	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	460	-1.40	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-39.92	13500	20241118	5.04	19290	-26.49	20240112	13500	5.04	20241118	23600	-39.92	20231222	13500	5.04	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
158	20241203	120327	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-50	5	-0.36	9700170	685	28.47	14060	14270	13950	18270	9850	14060	14160.83	1.57	0	-85	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	454	-1.38	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
159	20241203	110314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14240	180	2	1.28	7065380	498	20.70	14060	14270	13950	18270	9850	14060	14187.51	1.57	0	-75	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	462	-1.40	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-39.66	13500	20241118	5.48	19290	-26.18	20240112	13500	5.48	20241118	23600	-39.66	20231222	13500	5.48	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
160	20241203	100308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14260	200	2	1.42	6367910	449	18.66	14060	14270	13950	18270	9850	14060	14182.43	1.57	0	-38	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	463	-1.41	0.21	12	0.01	-10143.00	69106.00	23600	20231222	-39.58	13500	20241118	5.63	19290	-26.08	20240112	13500	5.63	20241118	23600	-39.58	20231222	13500	5.63	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
161	20241203	090308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	0	3	0.00	112480	8	0.33	14060	14060	14060	18270	9850	14060	14060.00	1.57	0	0	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	456	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.42	13500	20241118	4.15	19290	-27.11	20240112	13500	4.15	20241118	23600	-40.42	20231222	13500	4.15	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
162	20241202	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	-30	5	-0.21	33468140	2406	456.55	14150	14200	13700	18310	9870	14090	13910.28	1.57	0	-2	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	456	-1.39	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.42	13500	20241118	4.15	19290	-27.11	20240112	13500	4.15	20241118	23600	-40.42	20231222	13500	4.15	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
163	20241202	150320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13960	-130	5	-0.92	30854340	2220	421.25	14150	14200	13700	18310	9870	14090	13898.35	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.85	13500	20241118	3.41	19290	-27.63	20240112	13500	3.41	20241118	23600	-40.85	20231222	13500	3.41	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
164	20241202	140310	57	100.00	KOSDAQ		건설	N	N	N	N	N	13810	-280	5	-1.99	26368860	1895	359.58	14150	14200	13700	18310	9870	14090	13914.97	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	448	-1.36	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-41.48	13500	20241118	2.30	19290	-28.41	20240112	13500	2.30	20241118	23600	-41.48	20231222	13500	2.30	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
165	20241202	130315	57	100.00	KOSDAQ		건설	N	N	N	N	N	13940	-150	5	-1.06	21111870	1514	287.29	14150	14200	13710	18310	9870	14090	13944.43	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	452	-1.37	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.93	13500	20241118	3.26	19290	-27.73	20240112	13500	3.26	20241118	23600	-40.93	20231222	13500	3.26	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
166	20241202	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	-120	5	-0.85	20623570	1479	280.65	14150	14200	13710	18310	9870	14090	13944.27	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.81	13500	20241118	3.48	19290	-27.58	20240112	13500	3.48	20241118	23600	-40.81	20231222	13500	3.48	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
167	20241202	110304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13950	-140	5	-0.99	19423130	1393	264.33	14150	14200	13710	18310	9870	14090	13943.38	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	452	-1.38	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.89	13500	20241118	3.33	19290	-27.68	20240112	13500	3.33	20241118	23600	-40.89	20231222	13500	3.33	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
168	20241202	100300	57	100.00	KOSDAQ		건설	N	N	N	N	N	13980	-110	5	-0.78	4310110	310	58.82	14150	14200	13710	18310	9870	14090	13903.58	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.76	13500	20241118	3.56	19290	-27.53	20240112	13500	3.56	20241118	23600	-40.76	20231222	13500	3.56	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
169	20241202	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14190	100	2	0.71	99280	7	1.33	14150	14200	14150	18310	9870	14090	14182.86	1.57	0	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-39.87	13500	20241118	5.11	19290	-26.44	20240112	13500	5.11	20241118	23600	-39.87	20231222	13500	5.11	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History