KissMeData/021320/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
3	20241231	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
4	20241231	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
5	20241231	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
6	20241231	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
7	20241231	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
8	20241231	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
9	20241231	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16460845	4083	178.22	4120	4120	4000	5300	2860	4080	4034.47	1.19	622	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253984	N	N	0	N	00	N
10	20241230	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	16420795	4073	177.78	4120	4120	4000	5300	2860	4080	4034.47	1.18	0	622	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	5750	-30.35	20240408	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
11	20241230	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-60	5	-1.47	13512330	3348	146.14	4120	4120	4000	5300	2860	4080	4035.94	1.18	0	650	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	860	8.31	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	5750	-30.09	20240408	3900	3.08	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
12	20241230	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-55	5	-1.35	13480170	3340	145.79	4120	4120	4000	5300	2860	4080	4035.98	1.18	0	649	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	861	8.32	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.40	3900	20241118	3.21	5750	-30.00	20240408	3900	3.21	20241118	5750	-30.00	20240408	3900	3.21	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
13	20241230	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-5	5	-0.12	8108295	2004	87.47	4120	4120	4000	5300	2860	4080	4046.06	1.18	0	-12	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	872	8.42	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
14	20241230	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-5	5	-0.12	6922765	1713	74.77	4120	4120	4000	5300	2860	4080	4041.31	1.18	0	-10	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	872	8.42	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	5750	-29.13	20240408	3900	4.49	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
15	20241230	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	10	2	0.25	6576180	1628	71.06	4120	4120	4000	5300	2860	4080	4039.42	1.18	0	-2	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	5750	-28.87	20240408	3900	4.87	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
16	20241230	100349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	40	2	0.98	1932380	470	20.52	4120	4120	4110	5300	2860	4080	4111.45	1.18	0	0	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	5750	-28.35	20240408	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
17	20241230	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	40	2	0.98	24720	6	0.26	4120	4120	4120	5300	2860	4080	4120.00	1.18	0	0	4280	4180	4130	4030	3980	4155	4005	1070	1220	5000	2930	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	5750	-28.35	20240408	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253362	N	N	0	N	00	N
18	20241227	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-90	5	-2.16	9440740	2290	28.32	4175	4230	4080	5420	2920	4170	4122.78	1.18	0	251	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	873	8.43	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	5750	-29.04	20240408	3900	4.62	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
19	20241227	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-75	5	-1.80	8583690	2080	25.72	4175	4230	4080	5420	2920	4170	4126.77	1.18	0	338	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	5750	-28.78	20240408	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
20	20241227	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-80	5	-1.92	8505945	2061	25.49	4175	4230	4080	5420	2920	4170	4127.10	1.18	0	337	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	5750	-28.87	20240408	3900	4.87	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
21	20241227	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-85	5	-2.04	7962385	1928	23.84	4175	4230	4085	5420	2920	4170	4129.87	1.18	0	347	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	874	8.44	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	5750	-28.96	20240408	3900	4.74	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
22	20241227	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-70	5	-1.68	7234735	1750	21.64	4175	4230	4095	5420	2920	4170	4134.13	1.18	0	347	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	5750	-28.70	20240408	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
23	20241227	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-30	5	-0.72	4224085	1019	12.60	4175	4230	4095	5420	2920	4170	4145.32	1.18	0	337	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	886	8.55	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.61	3900	20241118	6.15	5750	-28.00	20240408	3900	6.15	20241118	5750	-28.00	20240408	3900	6.15	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
24	20241227	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	-15	5	-0.36	1960555	470	5.81	4175	4230	4155	5420	2920	4170	4171.39	1.18	0	303	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	889	8.58	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.38	3900	20241118	6.54	5750	-27.74	20240408	3900	6.54	20241118	5750	-27.74	20240408	3900	6.54	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
25	20241227	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	0	3	0.00	0	0	0.00	0	0	0	5420	2920	4170	0.00	1.18	0	0	4276	4222	4196	4142	4116	4210	4130	1070	1250	5000	3000	5	1	21400000	892	8.62	0.20	12	0.00	484.00	21323.00	6430	20231221	-35.15	3900	20241118	6.92	5750	-27.48	20240408	3900	6.92	20241118	5750	-27.48	20240408	3900	6.92	20241118	0.00	N	021320	5000	1070 억		253111	N	N	0	N	00	N
26	20241226	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-35	5	-0.83	34081765	8086	84.49	4175	4250	4170	5460	2945	4205	4214.91	1.18	0	-769	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	892	8.62	0.20	12	0.04	484.00	21323.00	6430	20231221	-35.15	3900	20241118	6.92	5750	-27.48	20240408	3900	6.92	20241118	5750	-27.48	20240408	3900	6.92	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
27	20241226	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-5	5	-0.12	32384385	7679	80.24	4175	4250	4170	5460	2945	4205	4217.27	1.18	0	-769	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	899	8.68	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.68	3900	20241118	7.69	5750	-26.96	20240408	3900	7.69	20241118	5750	-26.96	20240408	3900	7.69	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
28	20241226	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	10	2	0.24	17320765	4110	42.95	4175	4250	4170	5460	2945	4205	4214.30	1.18	0	-888	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	902	8.71	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.45	3900	20241118	8.08	5750	-26.70	20240408	3900	8.08	20241118	5750	-26.70	20240408	3900	8.08	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
29	20241226	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	10	2	0.24	17274400	4099	42.83	4175	4250	4170	5460	2945	4205	4214.30	1.18	0	-888	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	902	8.71	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.45	3900	20241118	8.08	5750	-26.70	20240408	3900	8.08	20241118	5750	-26.70	20240408	3900	8.08	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
30	20241226	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	10	2	0.24	13333395	3164	33.06	4175	4250	4170	5460	2945	4205	4214.09	1.18	0	-885	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	3900	20241118	8.08	5750	-26.70	20240408	3900	8.08	20241118	5750	-26.70	20240408	3900	8.08	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
31	20241226	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	30	2	0.71	13093020	3107	32.47	4175	4250	4170	5460	2945	4205	4214.04	1.18	0	-874	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	906	8.75	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.14	3900	20241118	8.59	5750	-26.35	20240408	3900	8.59	20241118	5750	-26.35	20240408	3900	8.59	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
32	20241226	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	35	2	0.83	12995615	3084	32.23	4175	4250	4170	5460	2945	4205	4213.88	1.18	0	-874	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	907	8.76	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.06	3900	20241118	8.72	5750	-26.26	20240408	3900	8.72	20241118	5750	-26.26	20240408	3900	8.72	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
33	20241226	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	20	2	0.48	2738210	653	6.82	4175	4225	4170	5460	2945	4205	4193.28	1.18	0	-267	4305	4255	4215	4165	4125	4280	4190	1070	1255	5000	3020	5	1	21400000	904	8.73	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.29	3900	20241118	8.33	5750	-26.52	20240408	3900	8.33	20241118	5750	-26.52	20240408	3900	8.33	20241118	0.00	N	021320	5000	1070 억		252950	N	N	0	N	00	N
34	20241224	160345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	20	2	0.48	40506130	9570	174.44	4185	4265	4175	5440	2930	4185	4232.62	1.18	0	738	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	900	8.69	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.60	3900	20241118	7.82	5750	-26.87	20240408	3900	7.82	20241118	5750	-26.87	20240408	3900	7.82	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
35	20241224	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	25	2	0.60	40422050	9550	174.08	4185	4265	4175	5440	2930	4185	4232.68	1.18	0	752	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	901	8.70	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.53	3900	20241118	7.95	5750	-26.78	20240408	3900	7.95	20241118	5750	-26.78	20240408	3900	7.95	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
36	20241224	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-10	5	-0.24	39974330	9443	172.13	4185	4265	4175	5440	2930	4185	4233.22	1.18	0	753	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	893	8.63	0.20	12	0.04	484.00	21323.00	6430	20231221	-35.07	3900	20241118	7.05	5750	-27.39	20240408	3900	7.05	20241118	5750	-27.39	20240408	3900	7.05	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
37	20241224	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	25	2	0.60	37731835	8910	162.41	4185	4265	4180	5440	2930	4185	4234.77	1.18	0	1192	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	901	8.70	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.53	3900	20241118	7.95	5750	-26.78	20240408	3900	7.95	20241118	5750	-26.78	20240408	3900	7.95	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
38	20241224	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	50	2	1.19	28258965	6646	121.14	4185	4265	4185	5440	2930	4185	4252.03	1.18	0	-192	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	906	8.75	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.14	3900	20241118	8.59	5750	-26.35	20240408	3900	8.59	20241118	5750	-26.35	20240408	3900	8.59	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
39	20241224	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	65	2	1.55	27686760	6511	118.68	4185	4265	4185	5440	2930	4185	4252.31	1.18	0	-192	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	910	8.78	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.90	3900	20241118	8.97	5750	-26.09	20240408	3900	8.97	20241118	5750	-26.09	20240408	3900	8.97	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
40	20241224	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	50	2	1.19	9513640	2242	40.87	4185	4265	4185	5440	2930	4185	4243.37	1.18	0	-107	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	906	8.75	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.14	3900	20241118	8.59	5750	-26.35	20240408	3900	8.59	20241118	5750	-26.35	20240408	3900	8.59	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
41	20241224	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	5	2	0.12	267880	64	1.17	4185	4190	4185	5440	2930	4185	4185.62	1.18	0	-1	4248	4216	4153	4121	4058	4232	4137	1070	1255	5000	3010	5	1	21400000	897	8.66	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.84	3900	20241118	7.44	5750	-27.13	20240408	3900	7.44	20241118	5750	-27.13	20240408	3900	7.44	20241118	0.00	N	021320	5000	1070 억		253142	N	N	0	N	00	N
42	20241223	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	85	2	2.07	22817780	5478	291.69	4100	4185	4090	5330	2870	4100	4166.66	1.18	0	104	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	896	8.65	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.91	3900	20241118	7.31	5750	-27.22	20240408	3900	7.31	20241118	5750	-27.22	20240408	3900	7.31	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
43	20241223	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	65	2	1.59	21757270	5224	278.17	4100	4185	4090	5330	2870	4100	4166.24	1.18	0	102	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	891	8.61	0.20	12	0.02	484.00	21323.00	6430	20231221	-35.23	3900	20241118	6.79	5750	-27.57	20240408	3900	6.79	20241118	5750	-27.57	20240408	3900	6.79	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
44	20241223	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	70	2	1.71	20102870	4828	257.08	4100	4185	4090	5330	2870	4100	4165.27	1.18	0	124	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	892	8.62	0.20	12	0.02	484.00	21323.00	6430	20231221	-35.15	3900	20241118	6.92	5750	-27.48	20240408	3900	6.92	20241118	5750	-27.48	20240408	3900	6.92	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
45	20241223	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	70	2	1.71	18102655	4349	231.58	4100	4185	4090	5330	2870	4100	4164.08	1.18	0	-74	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	892	8.62	0.20	12	0.02	484.00	21323.00	6430	20231221	-35.15	3900	20241118	6.92	5750	-27.48	20240408	3900	6.92	20241118	5750	-27.48	20240408	3900	6.92	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
46	20241223	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	80	2	1.95	16447745	3953	210.49	4100	4185	4090	5330	2870	4100	4162.53	1.18	0	-74	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	895	8.64	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.99	3900	20241118	7.18	5750	-27.30	20240408	3900	7.18	20241118	5750	-27.30	20240408	3900	7.18	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
47	20241223	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	30	2	0.73	11269160	2712	144.41	4100	4180	4090	5330	2870	4100	4157.59	1.18	0	13	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	884	8.53	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	5750	-28.17	20240408	3900	5.90	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
48	20241223	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	80	2	1.95	3286335	797	42.44	4100	4180	4090	5330	2870	4100	4127.05	1.18	0	7	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	895	8.64	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.99	3900	20241118	7.18	5750	-27.30	20240408	3900	7.18	20241118	5750	-27.30	20240408	3900	7.18	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
49	20241223	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	0	3	0.00	483800	118	6.28	4100	4100	4100	5330	2870	4100	4100.00	1.18	0	-1	4153	4126	4113	4086	4073	4120	4080	1070	1230	5000	2950	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	5750	-28.70	20240408	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253229	N	N	0	N	00	N
50	20241220	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-40	5	-0.97	7716965	1878	43.79	4135	4140	4100	5380	2900	4140	4109.14	1.18	0	-84	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
51	20241220	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-10	5	-0.24	7024065	1709	39.85	4135	4140	4100	5380	2900	4140	4110.04	1.18	0	5	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	884	8.53	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	6430	-35.77	20231221	3900	5.90	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
52	20241220	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-5	5	-0.12	5904100	1436	33.48	4135	4140	4100	5380	2900	4140	4111.49	1.18	0	5	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	885	8.54	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
53	20241220	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-30	5	-0.72	5899965	1435	33.46	4135	4140	4100	5380	2900	4140	4111.47	1.18	0	5	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	880	8.49	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
54	20241220	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-20	5	-0.48	1607690	389	9.07	4135	4140	4105	5380	2900	4140	4132.88	1.18	0	-13	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
55	20241220	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	-35	5	-0.85	1430475	346	8.07	4135	4140	4105	5380	2900	4140	4134.32	1.18	0	-37	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.16	3900	20241118	5.26	5750	-28.61	20240408	3900	5.26	20241118	6430	-36.16	20231221	3900	5.26	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
56	20241220	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-5	5	-0.12	1236470	299	6.97	4135	4140	4105	5380	2900	4140	4135.35	1.18	0	-36	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	885	8.54	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
57	20241220	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-5	5	-0.12	4135	1	0.02	4135	4135	4135	5380	2900	4140	4135.00	1.18	0	0	4180	4160	4120	4100	4060	4170	4110	1070	1240	5000	2980	5	1	21400000	885	8.54	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253313	N	N	0	N	00	N
58	20241219	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	5	2	0.12	17683185	4289	227.29	4125	4140	4080	5370	2895	4135	4122.89	1.18	0	-39	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	886	8.55	0.19	12	0.02	484.00	21323.00	6430	20231221	-35.61	3900	20241118	6.15	5750	-28.00	20240408	3900	6.15	20241118	6430	-35.61	20231221	3900	6.15	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
59	20241219	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	0	3	0.00	12509035	3037	160.94	4125	4140	4080	5370	2895	4135	4118.88	1.18	0	-104	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	885	8.54	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
60	20241219	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-25	5	-0.60	8547165	2079	110.17	4125	4140	4080	5370	2895	4135	4111.19	1.18	0	-37	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	880	8.49	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
61	20241219	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	0	3	0.00	4583870	1118	59.25	4125	4140	4080	5370	2895	4135	4100.06	1.18	0	-7	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	885	8.54	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
62	20241219	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-35	5	-0.85	3339195	815	43.19	4125	4125	4080	5370	2895	4135	4097.17	1.18	0	-13	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
63	20241219	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-45	5	-1.09	1117085	273	14.47	4125	4125	4080	5370	2895	4135	4091.89	1.18	0	-13	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
64	20241219	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-35	5	-0.85	1067905	261	13.83	4125	4125	4080	5370	2895	4135	4091.59	1.18	0	-13	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
65	20241219	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-10	5	-0.24	4125	1	0.05	4125	4125	4125	5370	2895	4135	4125.00	1.18	0	0	4171	4152	4116	4097	4061	4162	4107	1070	1235	5000	2970	5	1	21400000	883	8.52	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.85	3900	20241118	5.77	5750	-28.26	20240408	3900	5.77	20241118	6430	-35.85	20231221	3900	5.77	20241118	0.00	N	021320	5000	1070 억		253352	N	N	0	N	00	N
66	20241218	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	40	2	0.98	5172280	1261	46.55	4095	4135	4080	5320	2870	4095	4101.73	1.18	0	-22	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	885	8.54	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.69	3900	20241118	6.03	5750	-28.09	20240408	3900	6.03	20241118	6430	-35.69	20231221	3900	6.03	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
67	20241218	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	35	2	0.85	4912145	1198	44.22	4095	4130	4080	5320	2870	4095	4100.29	1.18	0	-22	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	884	8.53	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	6430	-35.77	20231221	3900	5.90	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
68	20241218	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	10	2	0.24	3821290	933	34.44	4095	4110	4080	5320	2870	4095	4095.70	1.18	0	-14	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.16	3900	20241118	5.26	5750	-28.61	20240408	3900	5.26	20241118	6430	-36.16	20231221	3900	5.26	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
69	20241218	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	15	2	0.37	3767925	920	33.96	4095	4110	4080	5320	2870	4095	4095.57	1.18	0	-14	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	880	8.49	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
70	20241218	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	5	2	0.12	3208965	784	28.94	4095	4110	4080	5320	2870	4095	4093.07	1.18	0	-14	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
71	20241218	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-15	5	-0.37	2769775	677	24.99	4095	4110	4080	5320	2870	4095	4091.25	1.18	0	-3	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
72	20241218	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	10	2	0.24	61600	15	0.55	4095	4110	4095	5320	2870	4095	4106.67	1.18	0	0	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.16	3900	20241118	5.26	5750	-28.61	20240408	3900	5.26	20241118	6430	-36.16	20231221	3900	5.26	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
73	20241218	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	1.18	0	0	4145	4120	4090	4065	4035	4105	4050	1070	1225	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253374	N	N	0	N	00	N
74	20241217	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	0	3	0.00	11055390	2709	25.73	4115	4115	4060	5320	2870	4095	4080.99	1.18	0	-17	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
75	20241217	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-10	5	-0.24	9532070	2336	22.19	4115	4115	4060	5320	2870	4095	4080.51	1.18	0	4	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	874	8.44	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	6430	-36.47	20231221	3900	4.74	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
76	20241217	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-20	5	-0.49	4354950	1065	10.12	4115	4115	4060	5320	2870	4095	4089.15	1.18	0	4	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	872	8.42	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	6430	-36.63	20231221	3900	4.49	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
77	20241217	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	0	3	0.00	3129285	765	7.27	4115	4115	4060	5320	2870	4095	4090.57	1.18	0	-17	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
78	20241217	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	0	3	0.00	3112905	761	7.23	4115	4115	4060	5320	2870	4095	4090.55	1.18	0	-17	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
79	20241217	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	10	2	0.24	3026800	740	7.03	4115	4115	4060	5320	2870	4095	4090.27	1.18	0	-17	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.16	3900	20241118	5.26	5750	-28.61	20240408	3900	5.26	20241118	6430	-36.16	20231221	3900	5.26	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
80	20241217	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	0	3	0.00	2319310	567	5.39	4115	4115	4060	5320	2870	4095	4090.49	1.18	0	-17	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
81	20241217	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	20	2	0.49	8230	2	0.02	4115	4115	4115	5320	2870	4095	4115.00	1.18	0	0	4171	4132	4101	4062	4031	4152	4082	1070	1225	5000	2940	5	1	21400000	881	8.50	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.00	3900	20241118	5.51	5750	-28.43	20240408	3900	5.51	20241118	6430	-36.00	20231221	3900	5.51	20241118	0.00	N	021320	5000	1070 억		253391	N	N	0	N	00	N
82	20241216	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	25	2	0.61	43014980	10528	238.30	4070	4140	4070	5290	2850	4070	4085.77	1.18	0	142	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	876	8.46	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
83	20241216	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	25	2	0.61	40221370	9844	222.82	4070	4140	4070	5290	2850	4070	4085.88	1.18	0	167	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	876	8.46	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
84	20241216	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	25	2	0.61	36077190	8832	199.91	4070	4140	4070	5290	2850	4070	4084.83	1.18	0	253	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	876	8.46	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
85	20241216	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	30	2	0.74	30122375	7373	166.89	4070	4140	4070	5290	2850	4070	4085.50	1.18	0	298	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	877	8.47	0.19	12	0.03	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
86	20241216	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	15	2	0.37	26526870	6491	146.92	4070	4140	4070	5290	2850	4070	4086.72	1.18	0	267	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	874	8.44	0.19	12	0.03	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	6430	-36.47	20231221	3900	4.74	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
87	20241216	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	55	2	1.35	21241730	5198	117.66	4070	4140	4070	5290	2850	4070	4086.52	1.18	0	-7	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	883	8.52	0.19	12	0.02	484.00	21323.00	6430	20231221	-35.85	3900	20241118	5.77	5750	-28.26	20240408	3900	5.77	20241118	6430	-35.85	20231221	3900	5.77	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
88	20241216	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	20	2	0.49	6550550	1608	36.40	4070	4100	4070	5290	2850	4070	4073.73	1.18	0	-22	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
89	20241216	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	30	2	0.74	4361100	1071	24.24	4070	4100	4070	5290	2850	4070	4071.99	1.18	0	6	4163	4116	4093	4046	4023	4105	4035	1070	1220	5000	2930	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253255	N	N	0	N	00	N
90	20241213	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-50	5	-1.21	17716600	4322	143.02	4120	4140	4070	5350	2885	4120	4099.32	1.18	0	-32	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	871	8.41	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
91	20241213	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-10	5	-0.24	16053430	3915	129.55	4120	4140	4085	5350	2885	4120	4100.49	1.18	0	-31	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	880	8.49	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
92	20241213	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	6302750	1531	50.66	4120	4140	4085	5350	2885	4120	4116.75	1.18	0	-4	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
93	20241213	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	4717535	1146	37.92	4120	4140	4085	5350	2885	4120	4116.52	1.18	0	-4	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
94	20241213	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	4235825	1029	34.05	4120	4140	4085	5350	2885	4120	4116.45	1.18	0	-4	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
95	20241213	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	1644575	400	13.24	4120	4140	4085	5350	2885	4120	4111.44	1.18	0	26	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
96	20241213	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-20	5	-0.49	709350	173	5.72	4120	4140	4085	5350	2885	4120	4100.29	1.18	0	27	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
97	20241213	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	49440	12	0.40	4120	4120	4120	5350	2885	4120	4120.00	1.18	0	0	4223	4171	4113	4061	4003	4197	4087	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253287	N	N	0	N	00	N
98	20241212	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	11493895	2797	102.87	4100	4165	4055	5330	2870	4100	4109.37	1.18	0	89	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	882	8.51	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
99	20241212	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	10991270	2675	98.38	4100	4165	4055	5330	2870	4100	4108.89	1.18	0	89	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	882	8.51	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
100	20241212	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-5	5	-0.12	9272495	2255	82.93	4100	4165	4055	5330	2870	4100	4111.97	1.18	0	89	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
101	20241212	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	10	2	0.24	8931665	2172	79.88	4100	4165	4055	5330	2870	4100	4112.18	1.18	0	89	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	880	8.49	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
102	20241212	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	30	2	0.73	7938330	1930	70.98	4100	4165	4055	5330	2870	4100	4113.12	1.18	0	89	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	884	8.53	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	6430	-35.77	20231221	3900	5.90	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
103	20241212	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	5	2	0.12	6396385	1557	57.26	4100	4165	4055	5330	2870	4100	4108.15	1.18	0	122	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	878	8.48	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.16	3900	20241118	5.26	5750	-28.61	20240408	3900	5.26	20241118	6430	-36.16	20231221	3900	5.26	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
104	20241212	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-25	5	-0.61	1360640	335	12.32	4100	4115	4055	5330	2870	4100	4061.61	1.18	0	201	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	872	8.42	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	6430	-36.63	20231221	3900	4.49	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
105	20241212	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	0	3	0.00	123000	30	1.10	4100	4100	4100	5330	2870	4100	4100.00	1.18	0	-4	4153	4126	4083	4056	4013	4140	4070	1070	1230	5000	2950	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253198	N	N	0	N	00	N
106	20241211	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	11118725	2719	52.12	4040	4110	4040	5250	2830	4040	4089.27	1.18	0	-118	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
107	20241211	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	45	2	1.11	8617205	2107	40.39	4040	4110	4040	5250	2830	4040	4089.80	1.18	0	-105	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	874	8.44	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	6430	-36.47	20231221	3900	4.74	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
108	20241211	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	55	2	1.36	7917720	1936	37.11	4040	4110	4040	5250	2830	4040	4089.73	1.18	0	-105	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
109	20241211	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	5906240	1441	27.62	4040	4110	4040	5250	2830	4040	4098.71	1.18	0	-117	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
110	20241211	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	5037570	1229	23.56	4040	4110	4040	5250	2830	4040	4098.92	1.18	0	-117	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
111	20241211	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	20	2	0.50	4849320	1183	22.68	4040	4110	4040	5250	2830	4040	4099.17	1.18	0	-118	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
112	20241211	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	482375	119	2.28	4040	4110	4040	5250	2830	4040	4053.57	1.18	0	-12	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
113	20241211	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	1.18	0	0	4160	4100	4010	3950	3860	4130	3980	1070	1210	5000	2900	5	1	21400000	865	8.35	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		253316	N	N	0	N	00	N
114	20241210	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	100	2	2.54	21007060	5217	50.37	3935	4070	3920	5120	2760	3940	4026.66	1.18	0	153	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
115	20241210	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	90	2	2.28	19726500	4901	47.32	3935	4070	3920	5120	2760	3940	4024.99	1.18	0	183	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	862	8.33	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.33	3900	20241118	3.33	5750	-29.91	20240408	3900	3.33	20241118	6430	-37.33	20231221	3900	3.33	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
116	20241210	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	95	2	2.41	14811405	3681	35.54	3935	4070	3920	5120	2760	3940	4023.74	1.18	0	167	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
117	20241210	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	120	2	3.05	10607235	2644	25.53	3935	4070	3920	5120	2760	3940	4011.81	1.18	0	91	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
118	20241210	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	80	2	2.03	9162690	2287	22.08	3935	4070	3920	5120	2760	3940	4006.42	1.18	0	150	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
119	20241210	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	65	2	1.65	6265010	1564	15.10	3935	4070	3920	5120	2760	3940	4005.76	1.18	0	438	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	857	8.27	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	6430	-37.71	20231221	3900	2.69	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
120	20241210	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	130	2	3.30	3207655	797	7.69	3935	4070	3920	5120	2760	3940	4024.66	1.18	0	117	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	871	8.41	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
121	20241210	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-10	5	-0.25	141590	36	0.35	3935	3935	3930	5120	2760	3940	3933.06	1.18	0	0	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	841	8.12	0.18	12	0.00	484.00	21323.00	6430	20231221	-38.88	3900	20241118	0.77	5750	-31.65	20240408	3900	0.77	20241118	6430	-38.88	20231221	3900	0.77	20241118	0.00	N	021320	5000	1070 억		253163	N	N	0	N	00	N
122	20241209	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-90	5	-2.23	40284300	10175	47.00	4015	4030	3920	5230	2825	4030	3959.14	1.19	0	-1107	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	843	8.14	0.18	12	0.05	484.00	21323.00	6430	20231221	-38.72	3900	20241118	1.03	5750	-31.48	20240408	3900	1.03	20241118	6430	-38.72	20231221	3900	1.03	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
123	20241209	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-90	5	-2.23	35317920	8914	41.18	4015	4030	3920	5230	2825	4030	3962.07	1.19	0	-1060	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	843	8.14	0.18	12	0.04	484.00	21323.00	6430	20231221	-38.72	3900	20241118	1.03	5750	-31.48	20240408	3900	1.03	20241118	6430	-38.72	20231221	3900	1.03	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
124	20241209	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-95	5	-2.36	26557790	6691	30.91	4015	4030	3920	5230	2825	4030	3969.18	1.19	0	-995	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	842	8.13	0.18	12	0.03	484.00	21323.00	6430	20231221	-38.80	3900	20241118	0.90	5750	-31.57	20240408	3900	0.90	20241118	6430	-38.80	20231221	3900	0.90	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
125	20241209	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-85	5	-2.11	25364260	6388	29.51	4015	4030	3920	5230	2825	4030	3970.61	1.19	0	-1010	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	844	8.15	0.19	12	0.03	484.00	21323.00	6430	20231221	-38.65	3900	20241118	1.15	5750	-31.39	20240408	3900	1.15	20241118	6430	-38.65	20231221	3900	1.15	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
126	20241209	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-70	5	-1.74	22837255	5749	26.56	4015	4030	3920	5230	2825	4030	3972.39	1.19	0	-995	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.03	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
127	20241209	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-70	5	-1.74	19198710	4826	22.29	4015	4030	3920	5230	2825	4030	3978.18	1.19	0	-957	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
128	20241209	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-70	5	-1.74	15416655	3871	17.88	4015	4030	3920	5230	2825	4030	3982.60	1.19	0	-871	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
129	20241209	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-15	5	-0.37	3486290	866	4.00	4015	4030	4015	5230	2825	4030	4025.74	1.19	0	-71	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	859	8.30	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	0.00	N	021320	5000	1070 억		254170	N	N	0	N	00	N
130	20241206	160330	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4030	-10	5	-0.25	87831570	21648	1499.17	4155	4165	3900	5250	2830	4040	4057.26	1.19	0	-1644	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	862	8.33	0.19	12	0.10	484.00	21323.00	6430	20231221	-37.33	3900	20241206	3.33	5750	-29.91	20240408	3900	3.33	20241206	6430	-37.33	20231221	3900	3.33	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
131	20241206	150331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4050	10	2	0.25	87589650	21588	1495.01	4155	4165	3900	5250	2830	4040	4057.33	1.19	0	-1643	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	867	8.37	0.19	12	0.10	484.00	21323.00	6430	20231221	-37.01	3900	20241206	3.85	5750	-29.57	20240408	3900	3.85	20241206	6430	-37.01	20231221	3900	3.85	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
132	20241206	140330	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4035	-5	5	-0.12	73259020	18013	1247.44	4155	4165	3900	5250	2830	4040	4067.01	1.19	0	-1650	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	863	8.34	0.19	12	0.08	484.00	21323.00	6430	20231221	-37.25	3900	20241206	3.46	5750	-29.83	20240408	3900	3.46	20241206	6430	-37.25	20231221	3900	3.46	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
133	20241206	130331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4120	80	2	1.98	57115980	14064	973.96	4155	4165	3900	5250	2830	4040	4061.15	1.19	0	184	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	882	8.51	0.19	12	0.07	484.00	21323.00	6430	20231221	-35.93	3900	20241206	5.64	5750	-28.35	20240408	3900	5.64	20241206	6430	-35.93	20231221	3900	5.64	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
134	20241206	120329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4005	-35	5	-0.87	45314805	11196	775.35	4155	4165	3900	5250	2830	4040	4047.41	1.19	0	279	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	857	8.27	0.19	12	0.05	484.00	21323.00	6430	20231221	-37.71	3900	20241206	2.69	5750	-30.35	20240408	3900	2.69	20241206	6430	-37.71	20231221	3900	2.69	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
135	20241206	110331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4070	30	2	0.74	34775835	8621	597.02	4155	4165	3900	5250	2830	4040	4033.85	1.19	0	275	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	871	8.41	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.70	3900	20241206	4.36	5750	-29.22	20240408	3900	4.36	20241206	6430	-36.70	20231221	3900	4.36	20241206	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
136	20241206	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	0	3	0.00	14198925	3476	240.72	4155	4165	4035	5250	2830	4040	4084.85	1.19	0	-36	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
137	20241206	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	115	2	2.85	4155	1	0.07	4155	4155	4155	5250	2830	4040	4155.00	1.19	0	0	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	889	8.58	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.38	3900	20241118	6.54	5750	-27.74	20240408	3900	6.54	20241118	6430	-35.38	20231221	3900	6.54	20241118	0.00	N	021320	5000	1070 억		254313	N	N	0	N	00	N
138	20241205	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	5886515	1444	14.06	4130	4185	4040	5350	2885	4120	4076.53	1.19	0	57	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	865	8.35	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
139	20241205	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-70	5	-1.70	4344005	1063	10.35	4130	4185	4050	5350	2885	4120	4086.55	1.19	0	57	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	867	8.37	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
140	20241205	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-40	5	-0.97	3995260	977	9.51	4130	4185	4055	5350	2885	4120	4089.31	1.19	0	74	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
141	20241205	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-60	5	-1.46	2965275	724	7.05	4130	4185	4060	5350	2885	4120	4095.68	1.19	0	77	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	869	8.39	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
142	20241205	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	2271810	554	5.39	4130	4185	4065	5350	2885	4120	4100.74	1.19	0	99	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
143	20241205	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-40	5	-0.97	2059435	502	4.89	4130	4185	4065	5350	2885	4120	4102.46	1.19	0	100	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
144	20241205	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-10	5	-0.24	1281200	313	3.05	4130	4130	4065	5350	2885	4120	4093.29	1.19	0	109	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	880	8.49	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
145	20241205	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	10	2	0.24	111510	27	0.26	4130	4130	4130	5350	2885	4120	4130.00	1.19	0	17	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	884	8.53	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	6430	-35.77	20231221	3900	5.90	20241118	0.00	N	021320	5000	1070 억		254256	N	N	0	N	00	N
146	20241204	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	90	2	2.23	41734410	10273	73.96	3960	4190	3960	5230	2825	4030	4062.53	1.19	0	-414	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	882	8.51	0.19	12	0.05	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
147	20241204	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	45	2	1.12	40329540	9932	71.50	3960	4190	3960	5230	2825	4030	4060.57	1.19	0	-316	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	872	8.42	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	6430	-36.63	20231221	3900	4.49	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
148	20241204	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-20	5	-0.50	31878575	7835	56.41	3960	4190	3960	5230	2825	4030	4068.74	1.19	0	-60	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	858	8.29	0.19	12	0.04	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
149	20241204	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-10	5	-0.25	23334790	5712	41.12	3960	4190	3960	5230	2825	4030	4085.22	1.19	0	-82	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	860	8.31	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
150	20241204	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	5	2	0.12	21584485	5278	38.00	3960	4190	3960	5230	2825	4030	4089.52	1.19	0	-436	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
151	20241204	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-25	5	-0.62	20329885	4967	35.76	3960	4190	3960	5230	2825	4030	4092.99	1.19	0	-398	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	6430	-37.71	20231221	3900	2.69	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
152	20241204	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-50	5	-1.24	18889745	4607	33.17	3960	4190	3960	5230	2825	4030	4100.23	1.19	0	-602	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	852	8.22	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.10	3900	20241118	2.05	5750	-30.78	20240408	3900	2.05	20241118	6430	-38.10	20231221	3900	2.05	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
153	20241204	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-70	5	-1.74	613800	155	1.12	3960	3960	3960	5230	2825	4030	3960.00	1.19	0	2	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.00	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	0.00	N	021320	5000	1070 억		254276	N	N	0	N	00	N
154	20241203	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	30	2	0.75	56524465	13890	333.97	4000	4150	4000	5200	2800	4000	4069.44	1.18	0	1702	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	862	8.33	0.19	12	0.06	484.00	21323.00	6430	20231221	-37.33	3900	20241118	3.33	5750	-29.91	20240408	3900	3.33	20241118	6430	-37.33	20231221	3900	3.33	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
155	20241203	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	50	2	1.25	51859885	12736	306.23	4000	4150	4000	5200	2800	4000	4071.91	1.18	0	2375	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	867	8.37	0.19	12	0.06	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
156	20241203	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	125	2	3.12	39445695	9669	232.48	4000	4150	4000	5200	2800	4000	4079.60	1.18	0	1533	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	883	8.52	0.19	12	0.05	484.00	21323.00	6430	20231221	-35.85	3900	20241118	5.77	5750	-28.26	20240408	3900	5.77	20241118	6430	-35.85	20231221	3900	5.77	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
157	20241203	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	40	2	1.00	26811220	6601	158.72	4000	4100	4000	5200	2800	4000	4061.69	1.18	0	742	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	865	8.35	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
158	20241203	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	45	2	1.12	22527325	5541	133.23	4000	4100	4000	5200	2800	4000	4065.57	1.18	0	635	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	866	8.36	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.09	3900	20241118	3.72	5750	-29.65	20240408	3900	3.72	20241118	6430	-37.09	20231221	3900	3.72	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
159	20241203	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	70	2	1.75	5718610	1411	33.93	4000	4100	4000	5200	2800	4000	4052.88	1.18	0	-336	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	871	8.41	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
160	20241203	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	95	2	2.38	5641155	1392	33.47	4000	4100	4000	5200	2800	4000	4052.55	1.18	0	-332	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
161	20241203	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	92000	23	0.55	4000	4000	4000	5200	2800	4000	4000.00	1.18	0	0	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억		252571	N	N	0	N	00	N
162	20241202	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-90	5	-2.20	16708670	4159	507.81	4090	4140	3985	5310	2865	4090	4017.47	1.18	0	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	856	8.26	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
163	20241202	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-10	5	-0.24	11909205	2958	361.17	4090	4140	4000	5310	2865	4090	4026.10	1.18	0	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	873	8.43	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
164	20241202	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	0	3	0.00	11905125	2957	361.05	4090	4140	4000	5310	2865	4090	4026.08	1.18	0	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
165	20241202	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-80	5	-1.96	7233995	1794	219.05	4090	4140	4000	5310	2865	4090	4032.33	1.18	0	-76	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
166	20241202	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-55	5	-1.34	4886515	1212	147.99	4090	4140	4000	5310	2865	4090	4031.78	1.18	0	-76	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	863	8.34	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
167	20241202	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-50	5	-1.22	4179650	1037	126.62	4090	4140	4000	5310	2865	4090	4030.52	1.18	0	-63	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	865	8.35	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
168	20241202	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-35	5	-0.86	3593675	892	108.91	4090	4140	4000	5310	2865	4090	4028.78	1.18	0	3	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.94	3900	20241118	3.97	5750	-29.48	20240408	3900	3.97	20241118	6430	-36.94	20231221	3900	3.97	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N
169	20241202	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	0	3	0.00	130880	32	3.91	4090	4090	4090	5310	2865	4090	4090.00	1.18	0	0	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억		252482	N	N	0	N	00	N