KissMeData/011560/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
3	20241231	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
4	20241231	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
5	20241231	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
6	20241231	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
7	20241231	110304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
8	20241231	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
9	20241231	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	287256510	28673	23.87	9890	10180	9870	12970	6990	9980	10018.09	9.72	4349	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1023751	N	N	0	N	00	N
10	20241230	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	120	2	1.20	285927070	28541	23.76	9890	10180	9870	12970	6990	9980	10018.09	9.68	0	4343	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1064	3.53	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
11	20241230	150305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	0	3	0.00	247297460	24690	20.55	9890	10180	9870	12970	6990	9980	10016.10	9.68	0	3203	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1051	3.49	0.50	12	0.23	2863.00	20149.00	14940	20240529	-33.20	8140	20240118	22.60	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	8140	22.60	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
12	20241230	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	110	2	1.10	119348520	11903	9.91	9890	10180	9870	12970	6990	9980	10026.76	9.68	0	1814	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1062	3.52	0.50	12	0.11	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
13	20241230	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	110	2	1.10	114306060	11402	9.49	9890	10180	9870	12970	6990	9980	10025.09	9.68	0	1885	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1062	3.52	0.50	12	0.11	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
14	20241230	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	90	2	0.90	110083210	10983	9.14	9890	10180	9870	12970	6990	9980	10023.05	9.68	0	2187	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1060	3.52	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
15	20241230	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	140	2	1.40	100430480	10023	8.34	9890	10180	9870	12970	6990	9980	10020.00	9.68	0	2075	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1066	3.53	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
16	20241230	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	80	2	0.80	82778520	8278	6.89	9890	10100	9870	12970	6990	9980	9999.82	9.68	0	1194	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1059	3.51	0.50	12	0.08	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
17	20241230	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-110	5	-1.10	7084970	717	0.60	9890	9890	9870	12970	6990	9980	9881.41	9.68	0	175	10913	10446	10203	9736	9493	10325	9615	53	2990	500	7380	10	1	10530000	1039	3.45	0.49	12	0.01	2863.00	20149.00	14940	20240529	-33.94	8140	20240118	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.61	N	011560	500	52 억	1019402	N	N	0	N	00	N
18	20241227	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-960	5	-8.78	1219127890	120109	250.45	10400	10670	9960	14220	7660	10940	10150.24	10.17	0	-52096	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1051	3.49	0.50	12	1.14	2863.00	20149.00	14940	20240529	-33.20	8140	20240118	22.60	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	8140	22.60	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
19	20241227	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-910	5	-8.32	1126728830	110861	231.17	10400	10670	9960	14220	7660	10940	10163.44	10.17	0	-48937	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1056	3.50	0.50	12	1.05	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
20	20241227	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-950	5	-8.68	972404490	95423	198.98	10400	10670	9960	14220	7660	10940	10190.46	10.17	0	-47571	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1052	3.49	0.50	12	0.91	2863.00	20149.00	14940	20240529	-33.13	8140	20240118	22.73	14940	-33.13	20240529	8140	22.73	20240118	14940	-33.13	20240529	8140	22.73	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
21	20241227	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	-830	5	-7.59	733333540	71595	149.29	10400	10670	10060	14220	7660	10940	10242.80	10.17	0	-30373	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1065	3.53	0.50	12	0.68	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
22	20241227	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-840	5	-7.68	669779350	65297	136.16	10400	10670	10100	14220	7660	10940	10257.43	10.17	0	-29264	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1064	3.53	0.50	12	0.62	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
23	20241227	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	-760	5	-6.95	503067900	48845	101.85	10400	10670	10180	14220	7660	10940	10299.27	10.17	0	-23757	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1072	3.56	0.51	12	0.46	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
24	20241227	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	-670	5	-6.12	286974420	27718	57.80	10400	10670	10260	14220	7660	10940	10353.36	10.17	0	-14906	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1081	3.59	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.26	8140	20240118	26.17	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8140	26.17	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
25	20241227	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10590	-350	5	-3.20	43656970	4189	8.73	10400	10670	10400	14220	7660	10940	10421.81	10.17	0	381	11193	11066	10933	10806	10673	11130	10870	53	3280	500	8090	10	1	10530000	1115	3.70	0.53	12	0.04	2863.00	20149.00	14940	20240529	-29.12	8140	20240118	30.10	14940	-29.12	20240529	8140	30.10	20240118	14940	-29.12	20240529	8140	30.10	20240118	0.64	N	011560	500	52 억	1071425	N	N	0	N	00	N
26	20241226	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10940	20	2	0.18	514109170	47216	105.50	10930	11060	10800	14190	7650	10920	10887.90	10.19	0	-1327	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1152	3.82	0.54	12	0.45	2863.00	20149.00	14940	20240529	-26.77	8140	20240118	34.40	14940	-26.77	20240529	8140	34.40	20240118	14940	-26.77	20240529	8140	34.40	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
27	20241226	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10890	-30	5	-0.27	429066210	39424	88.09	10930	11060	10800	14190	7650	10920	10883.38	10.19	0	-721	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1147	3.80	0.54	12	0.37	2863.00	20149.00	14940	20240529	-27.11	8140	20240118	33.78	14940	-27.11	20240529	8140	33.78	20240118	14940	-27.11	20240529	8140	33.78	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
28	20241226	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10850	-70	5	-0.64	355335790	32651	72.95	10930	11060	10800	14190	7650	10920	10882.85	10.19	0	-3368	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1143	3.79	0.54	12	0.31	2863.00	20149.00	14940	20240529	-27.38	8140	20240118	33.29	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	8140	33.29	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
29	20241226	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10870	-50	5	-0.46	274882980	25233	56.38	10930	11060	10820	14190	7650	10920	10893.79	10.19	0	-2785	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1145	3.80	0.54	12	0.24	2863.00	20149.00	14940	20240529	-27.24	8140	20240118	33.54	14940	-27.24	20240529	8140	33.54	20240118	14940	-27.24	20240529	8140	33.54	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
30	20241226	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10870	-50	5	-0.46	228877920	20989	46.90	10930	11060	10820	14190	7650	10920	10904.66	10.19	0	-2903	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1145	3.80	0.54	12	0.20	2863.00	20149.00	14940	20240529	-27.24	8140	20240118	33.54	14940	-27.24	20240529	8140	33.54	20240118	14940	-27.24	20240529	8140	33.54	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
31	20241226	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10910	-10	5	-0.09	211816610	19418	43.39	10930	11060	10820	14190	7650	10920	10908.26	10.19	0	-2916	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1149	3.81	0.54	12	0.18	2863.00	20149.00	14940	20240529	-26.97	8140	20240118	34.03	14940	-26.97	20240529	8140	34.03	20240118	14940	-26.97	20240529	8140	34.03	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
32	20241226	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10830	-90	5	-0.82	142988990	13081	29.23	10930	11060	10820	14190	7650	10920	10931.04	10.19	0	-2331	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1140	3.78	0.54	12	0.12	2863.00	20149.00	14940	20240529	-27.51	8140	20240118	33.05	14940	-27.51	20240529	8140	33.05	20240118	14940	-27.51	20240529	8140	33.05	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
33	20241226	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	11020	100	2	0.92	59800220	5464	12.21	10930	11020	10930	14190	7650	10920	10944.40	10.19	0	638	11133	11026	10913	10806	10693	10970	10750	53	3270	500	8080	10	1	10530000	1160	3.85	0.55	12	0.05	2863.00	20149.00	14940	20240529	-26.24	8140	20240118	35.38	14940	-26.24	20240529	8140	35.38	20240118	14940	-26.24	20240529	8140	35.38	20240118	0.64	N	011560	500	52 억	1072776	N	N	0	N	00	N
34	20241224	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10920	10	2	0.09	485392190	44595	187.78	10970	11020	10800	14180	7640	10910	10884.41	10.09	0	9445	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1150	3.81	0.54	12	0.42	2863.00	20149.00	14940	20240529	-26.91	8140	20240118	34.15	14940	-26.91	20240529	8140	34.15	20240118	14940	-26.91	20240529	8140	34.15	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
35	20241224	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	20	2	0.18	481441410	44233	186.25	10970	11020	10800	14180	7640	10910	10884.21	10.09	0	9449	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1151	3.82	0.54	12	0.42	2863.00	20149.00	14940	20240529	-26.84	8140	20240118	34.28	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	8140	34.28	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
36	20241224	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10870	-40	5	-0.37	405574930	37269	156.93	10970	11020	10800	14180	7640	10910	10882.37	10.09	0	4418	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1145	3.80	0.54	12	0.35	2863.00	20149.00	14940	20240529	-27.24	8140	20240118	33.54	14940	-27.24	20240529	8140	33.54	20240118	14940	-27.24	20240529	8140	33.54	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
37	20241224	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10830	-80	5	-0.73	336500540	30906	130.14	10970	11020	10800	14180	7640	10910	10887.87	10.09	0	2528	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1140	3.78	0.54	12	0.29	2863.00	20149.00	14940	20240529	-27.51	8140	20240118	33.05	14940	-27.51	20240529	8140	33.05	20240118	14940	-27.51	20240529	8140	33.05	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
38	20241224	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	-90	5	-0.82	280627760	25743	108.40	10970	11020	10800	14180	7640	10910	10901.13	10.09	0	520	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1139	3.78	0.54	12	0.24	2863.00	20149.00	14940	20240529	-27.58	8140	20240118	32.92	14940	-27.58	20240529	8140	32.92	20240118	14940	-27.58	20240529	8140	32.92	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
39	20241224	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	20	2	0.18	180733670	16539	69.64	10970	11020	10810	14180	7640	10910	10927.73	10.09	0	1354	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1151	3.82	0.54	12	0.16	2863.00	20149.00	14940	20240529	-26.84	8140	20240118	34.28	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	8140	34.28	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
40	20241224	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10920	10	2	0.09	113345470	10387	43.74	10970	10970	10810	14180	7640	10910	10912.24	10.09	0	-2425	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1150	3.81	0.54	12	0.10	2863.00	20149.00	14940	20240529	-26.91	8140	20240118	34.15	14940	-26.91	20240529	8140	34.15	20240118	14940	-26.91	20240529	8140	34.15	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
41	20241224	090303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10970	60	2	0.55	17280590	1579	6.65	10970	10970	10930	14180	7640	10910	10944.01	10.09	0	-141	11130	11020	10840	10730	10550	11075	10785	53	3270	500	8070	10	1	10530000	1155	3.83	0.54	12	0.01	2863.00	20149.00	14940	20240529	-26.57	8140	20240118	34.77	14940	-26.57	20240529	8140	34.77	20240118	14940	-26.57	20240529	8140	34.77	20240118	0.66	N	011560	500	52 억	1062417	N	N	0	N	00	N
42	20241223	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10910	290	2	2.73	256769080	23737	37.28	10680	10950	10660	13800	7440	10620	10817.19	10.07	0	2172	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1149	3.81	0.54	12	0.23	2863.00	20149.00	14940	20240529	-26.97	8140	20240118	34.03	14940	-26.97	20240529	8140	34.03	20240118	14940	-26.97	20240529	8140	34.03	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
43	20241223	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10890	270	2	2.54	205337250	19005	29.84	10680	10950	10660	13800	7440	10620	10804.40	10.07	0	3737	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1147	3.80	0.54	12	0.18	2863.00	20149.00	14940	20240529	-27.11	8140	20240118	33.78	14940	-27.11	20240529	8140	33.78	20240118	14940	-27.11	20240529	8140	33.78	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
44	20241223	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10830	210	2	1.98	192326370	17810	27.97	10680	10950	10660	13800	7440	10620	10798.81	10.07	0	3602	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1140	3.78	0.54	12	0.17	2863.00	20149.00	14940	20240529	-27.51	8140	20240118	33.05	14940	-27.51	20240529	8140	33.05	20240118	14940	-27.51	20240529	8140	33.05	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
45	20241223	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10870	250	2	2.35	175296900	16238	25.50	10680	10950	10660	13800	7440	10620	10795.50	10.07	0	4018	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1145	3.80	0.54	12	0.15	2863.00	20149.00	14940	20240529	-27.24	8140	20240118	33.54	14940	-27.24	20240529	8140	33.54	20240118	14940	-27.24	20240529	8140	33.54	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
46	20241223	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10900	280	2	2.64	157405530	14597	22.92	10680	10900	10660	13800	7440	10620	10783.44	10.07	0	4019	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1148	3.81	0.54	12	0.14	2863.00	20149.00	14940	20240529	-27.04	8140	20240118	33.91	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	8140	33.91	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
47	20241223	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10850	230	2	2.17	131538440	12219	19.19	10680	10860	10660	13800	7440	10620	10765.10	10.07	0	3691	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1143	3.79	0.54	12	0.12	2863.00	20149.00	14940	20240529	-27.38	8140	20240118	33.29	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	8140	33.29	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
48	20241223	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10800	180	2	1.69	97215290	9042	14.20	10680	10860	10660	13800	7440	10620	10751.55	10.07	0	1675	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1137	3.77	0.54	12	0.09	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	14940	-27.71	20240529	8140	32.68	20240118	14940	-27.71	20240529	8140	32.68	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
49	20241223	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10730	110	2	1.04	19664530	1839	2.89	10680	10750	10660	13800	7440	10620	10693.14	10.07	0	-9	11473	11046	10833	10406	10193	10940	10300	53	3180	500	7850	10	1	10530000	1130	3.75	0.53	12	0.02	2863.00	20149.00	14940	20240529	-28.18	8140	20240118	31.82	14940	-28.18	20240529	8140	31.82	20240118	14940	-28.18	20240529	8140	31.82	20240118	0.67	N	011560	500	52 억	1060243	N	N	0	N	00	N
50	20241220	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10620	-670	5	-5.93	685014560	63249	79.73	11200	11260	10620	14670	7910	11290	10830.81	10.21	0	-14805	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1118	3.71	0.53	12	0.60	2863.00	20149.00	14940	20240529	-28.92	8140	20240118	30.47	14940	-28.92	20240529	8140	30.47	20240118	14940	-28.92	20240529	8140	30.47	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
51	20241220	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-550	5	-4.87	584368340	53798	67.81	11200	11260	10670	14670	7910	11290	10862.27	10.21	0	-13067	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1131	3.75	0.53	12	0.51	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
52	20241220	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-550	5	-4.87	495913920	45558	57.43	11200	11260	10710	14670	7910	11290	10885.33	10.21	0	-11132	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1131	3.75	0.53	12	0.43	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
53	20241220	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	-470	5	-4.16	452145320	41489	52.30	11200	11260	10720	14670	7910	11290	10897.96	10.21	0	-9747	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1139	3.78	0.54	12	0.39	2863.00	20149.00	14940	20240529	-27.58	8140	20240118	32.92	14940	-27.58	20240529	8140	32.92	20240118	14940	-27.58	20240529	8140	32.92	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
54	20241220	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	-540	5	-4.78	396370110	36311	45.77	11200	11260	10730	14670	7910	11290	10915.98	10.21	0	-9087	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1132	3.75	0.53	12	0.34	2863.00	20149.00	14940	20240529	-28.05	8140	20240118	32.06	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	8140	32.06	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
55	20241220	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10850	-440	5	-3.90	324911500	29681	37.41	11200	11260	10800	14670	7910	11290	10946.78	10.21	0	-8512	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1143	3.79	0.54	12	0.28	2863.00	20149.00	14940	20240529	-27.38	8140	20240118	33.29	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	8140	33.29	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
56	20241220	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	-360	5	-3.19	219232940	19952	25.15	11200	11260	10880	14670	7910	11290	10988.02	10.21	0	-4894	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1151	3.82	0.54	12	0.19	2863.00	20149.00	14940	20240529	-26.84	8140	20240118	34.28	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	8140	34.28	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
57	20241220	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11260	-30	5	-0.27	9513250	849	1.07	11200	11260	11190	14670	7910	11290	11205.24	10.21	0	-466	11696	11492	11216	11012	10736	11595	11115	53	3380	500	8350	10	1	10530000	1186	3.93	0.56	12	0.01	2863.00	20149.00	14940	20240529	-24.63	8140	20240118	38.33	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	8140	38.33	20240118	0.68	N	011560	500	52 억	1075031	N	N	0	N	00	N
58	20241219	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11290	60	2	0.53	892054740	79289	134.17	11000	11420	10940	14590	7870	11230	11250.67	10.19	0	2181	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1189	3.94	0.56	12	0.75	2863.00	20149.00	14940	20240529	-24.43	8140	20240118	38.70	14940	-24.43	20240529	8140	38.70	20240118	14940	-24.43	20240529	8140	38.70	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
59	20241219	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11240	10	2	0.09	857894140	76257	129.04	11000	11420	10940	14590	7870	11230	11250.04	10.19	0	2716	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1184	3.93	0.56	12	0.72	2863.00	20149.00	14940	20240529	-24.77	8140	20240118	38.08	14940	-24.77	20240529	8140	38.08	20240118	14940	-24.77	20240529	8140	38.08	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
60	20241219	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11240	10	2	0.09	743821540	66118	111.88	11000	11420	10940	14590	7870	11230	11249.91	10.19	0	1173	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1184	3.93	0.56	12	0.63	2863.00	20149.00	14940	20240529	-24.77	8140	20240118	38.08	14940	-24.77	20240529	8140	38.08	20240118	14940	-24.77	20240529	8140	38.08	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
61	20241219	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11300	70	2	0.62	645703010	57400	97.13	11000	11420	10940	14590	7870	11230	11249.18	10.19	0	3122	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1190	3.95	0.56	12	0.55	2863.00	20149.00	14940	20240529	-24.36	8140	20240118	38.82	14940	-24.36	20240529	8140	38.82	20240118	14940	-24.36	20240529	8140	38.82	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
62	20241219	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11300	70	2	0.62	554195910	49313	83.44	11000	11420	10940	14590	7870	11230	11238.33	10.19	0	5166	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1190	3.95	0.56	12	0.47	2863.00	20149.00	14940	20240529	-24.36	8140	20240118	38.82	14940	-24.36	20240529	8140	38.82	20240118	14940	-24.36	20240529	8140	38.82	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
63	20241219	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11350	120	2	1.07	383987870	34292	58.03	11000	11380	10940	14590	7870	11230	11197.59	10.19	0	4274	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1195	3.96	0.56	12	0.33	2863.00	20149.00	14940	20240529	-24.03	8140	20240118	39.43	14940	-24.03	20240529	8140	39.43	20240118	14940	-24.03	20240529	8140	39.43	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
64	20241219	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11140	-90	5	-0.80	281191880	25176	42.60	11000	11320	10940	14590	7870	11230	11169.05	10.19	0	3335	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1173	3.89	0.55	12	0.24	2863.00	20149.00	14940	20240529	-25.44	8140	20240118	36.86	14940	-25.44	20240529	8140	36.86	20240118	14940	-25.44	20240529	8140	36.86	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
65	20241219	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10950	-280	5	-2.49	16657920	1520	2.57	11000	11080	10940	14590	7870	11230	10959.16	10.19	0	946	11476	11352	11156	11032	10836	11415	11095	53	3360	500	8310	10	1	10530000	1153	3.82	0.54	12	0.01	2863.00	20149.00	14940	20240529	-26.71	8140	20240118	34.52	14940	-26.71	20240529	8140	34.52	20240118	14940	-26.71	20240529	8140	34.52	20240118	0.74	N	011560	500	52 억	1072839	N	N	0	N	00	N
66	20241218	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11230	50	2	0.45	657849240	59092	75.03	11200	11280	10960	14530	7830	11180	11132.56	10.29	0	-10609	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1183	3.92	0.56	12	0.56	2863.00	20149.00	14940	20240529	-24.83	8140	20240118	37.96	14940	-24.83	20240529	8140	37.96	20240118	14940	-24.83	20240529	8140	37.96	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
67	20241218	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11270	90	2	0.81	616085510	55376	70.31	11200	11280	10960	14530	7830	11180	11125.50	10.29	0	-10136	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1187	3.94	0.56	12	0.53	2863.00	20149.00	14940	20240529	-24.56	8140	20240118	38.45	14940	-24.56	20240529	8140	38.45	20240118	14940	-24.56	20240529	8140	38.45	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
68	20241218	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11270	90	2	0.81	556888510	50112	63.63	11200	11280	10960	14530	7830	11180	11112.88	10.29	0	-9339	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1187	3.94	0.56	12	0.48	2863.00	20149.00	14940	20240529	-24.56	8140	20240118	38.45	14940	-24.56	20240529	8140	38.45	20240118	14940	-24.56	20240529	8140	38.45	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
69	20241218	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11180	0	3	0.00	492726960	44402	56.38	11200	11240	10960	14530	7830	11180	11096.95	10.29	0	-8942	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1177	3.90	0.55	12	0.42	2863.00	20149.00	14940	20240529	-25.17	8140	20240118	37.35	14940	-25.17	20240529	8140	37.35	20240118	14940	-25.17	20240529	8140	37.35	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
70	20241218	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11170	-10	5	-0.09	438533850	39555	50.22	11200	11240	10960	14530	7830	11180	11086.69	10.29	0	-8628	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1176	3.90	0.55	12	0.38	2863.00	20149.00	14940	20240529	-25.23	8140	20240118	37.22	14940	-25.23	20240529	8140	37.22	20240118	14940	-25.23	20240529	8140	37.22	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
71	20241218	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11090	-90	5	-0.81	293570120	26558	33.72	11200	11220	10960	14530	7830	11180	11053.92	10.29	0	-7148	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1168	3.87	0.55	12	0.25	2863.00	20149.00	14940	20240529	-25.77	8140	20240118	36.24	14940	-25.77	20240529	8140	36.24	20240118	14940	-25.77	20240529	8140	36.24	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
72	20241218	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11000	-180	5	-1.61	192404810	17361	22.04	11200	11220	10960	14530	7830	11180	11082.59	10.29	0	-8056	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1158	3.84	0.55	12	0.16	2863.00	20149.00	14940	20240529	-26.37	8140	20240118	35.14	14940	-26.37	20240529	8140	35.14	20240118	14940	-26.37	20240529	8140	35.14	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
73	20241218	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11160	-20	5	-0.18	16863380	1507	1.91	11200	11200	11130	14530	7830	11180	11190.03	10.29	0	-706	11540	11360	11230	11050	10920	11295	10985	53	3350	500	8270	10	1	10530000	1175	3.90	0.55	12	0.01	2863.00	20149.00	14940	20240529	-25.30	8140	20240118	37.10	14940	-25.30	20240529	8140	37.10	20240118	14940	-25.30	20240529	8140	37.10	20240118	0.84	N	011560	500	52 억	1083216	N	N	0	N	00	N
74	20241217	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11180	-80	5	-0.71	875030120	77930	86.94	11190	11410	11100	14630	7890	11260	11228.41	10.22	0	6945	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1177	3.90	0.55	12	0.74	2863.00	20149.00	14940	20240529	-25.17	8140	20240118	37.35	14940	-25.17	20240529	8140	37.35	20240118	14940	-25.17	20240529	8140	37.35	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
75	20241217	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11150	-110	5	-0.98	773855510	68834	76.80	11190	11410	11100	14630	7890	11260	11242.34	10.22	0	6584	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1174	3.89	0.55	12	0.65	2863.00	20149.00	14940	20240529	-25.37	8140	20240118	36.98	14940	-25.37	20240529	8140	36.98	20240118	14940	-25.37	20240529	8140	36.98	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
76	20241217	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11200	-60	5	-0.53	654598620	58149	64.87	11190	11410	11100	14630	7890	11260	11257.26	10.22	0	3233	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1179	3.91	0.56	12	0.55	2863.00	20149.00	14940	20240529	-25.03	8140	20240118	37.59	14940	-25.03	20240529	8140	37.59	20240118	14940	-25.03	20240529	8140	37.59	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
77	20241217	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11230	-30	5	-0.27	598559700	53149	59.30	11190	11410	11100	14630	7890	11260	11261.92	10.22	0	18	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1183	3.92	0.56	12	0.50	2863.00	20149.00	14940	20240529	-24.83	8140	20240118	37.96	14940	-24.83	20240529	8140	37.96	20240118	14940	-24.83	20240529	8140	37.96	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
78	20241217	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11190	-70	5	-0.62	552667910	49076	54.75	11190	11410	11100	14630	7890	11260	11261.47	10.22	0	64	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1178	3.91	0.56	12	0.47	2863.00	20149.00	14940	20240529	-25.10	8140	20240118	37.47	14940	-25.10	20240529	8140	37.47	20240118	14940	-25.10	20240529	8140	37.47	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
79	20241217	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11260	0	3	0.00	461586240	40945	45.68	11190	11410	11100	14630	7890	11260	11273.32	10.22	0	-4706	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1186	3.93	0.56	12	0.39	2863.00	20149.00	14940	20240529	-24.63	8140	20240118	38.33	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	8140	38.33	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
80	20241217	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11240	-20	5	-0.18	334918380	29633	33.06	11190	11410	11190	14630	7890	11260	11302.21	10.22	0	-4205	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1184	3.93	0.56	12	0.28	2863.00	20149.00	14940	20240529	-24.77	8140	20240118	38.08	14940	-24.77	20240529	8140	38.08	20240118	14940	-24.77	20240529	8140	38.08	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
81	20241217	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11260	0	3	0.00	28681450	2561	2.86	11190	11290	11190	14630	7890	11260	11199.32	10.22	0	890	11833	11546	11383	11096	10933	11465	11015	53	3370	500	8330	10	1	10530000	1186	3.93	0.56	12	0.02	2863.00	20149.00	14940	20240529	-24.63	8140	20240118	38.33	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	8140	38.33	20240118	0.89	N	011560	500	52 억	1076062	N	N	0	N	00	N
82	20241216	160256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11260	-430	5	-3.68	1004127290	88094	46.10	11580	11670	11220	15190	8190	11690	11392.84	10.21	0	1192	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1186	3.93	0.56	12	0.84	2863.00	20149.00	14940	20240529	-24.63	8140	20240118	38.33	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	8140	38.33	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
83	20241216	150256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11260	-430	5	-3.68	934583840	81916	42.87	11580	11670	11240	15190	8190	11690	11403.32	10.21	0	3522	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1186	3.93	0.56	12	0.78	2863.00	20149.00	14940	20240529	-24.63	8140	20240118	38.33	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	8140	38.33	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
84	20241216	140255	54	100.00	KOSDAQ	건설	N	N	N	N	N	11360	-330	5	-2.82	777844140	68021	35.60	11580	11670	11300	15190	8190	11690	11429.07	10.21	0	3144	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1196	3.97	0.56	12	0.65	2863.00	20149.00	14940	20240529	-23.96	8140	20240118	39.56	14940	-23.96	20240529	8140	39.56	20240118	14940	-23.96	20240529	8140	39.56	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
85	20241216	130256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11350	-340	5	-2.91	640036350	55846	29.22	11580	11670	11340	15190	8190	11690	11453.81	10.21	0	3695	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1195	3.96	0.56	12	0.53	2863.00	20149.00	14940	20240529	-24.03	8140	20240118	39.43	14940	-24.03	20240529	8140	39.43	20240118	14940	-24.03	20240529	8140	39.43	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
86	20241216	120257	54	100.00	KOSDAQ	건설	N	N	N	N	N	11440	-250	5	-2.14	496622330	43249	22.63	11580	11670	11350	15190	8190	11690	11474.71	10.21	0	4314	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1205	4.00	0.57	12	0.41	2863.00	20149.00	14940	20240529	-23.43	8140	20240118	40.54	14940	-23.43	20240529	8140	40.54	20240118	14940	-23.43	20240529	8140	40.54	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
87	20241216	110256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11510	-180	5	-1.54	432464200	37649	19.70	11580	11670	11350	15190	8190	11690	11477.49	10.21	0	3067	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1212	4.02	0.57	12	0.36	2863.00	20149.00	14940	20240529	-22.96	8140	20240118	41.40	14940	-22.96	20240529	8140	41.40	20240118	14940	-22.96	20240529	8140	41.40	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
88	20241216	100256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11500	-190	5	-1.63	343975640	29937	15.67	11580	11670	11350	15190	8190	11690	11478.41	10.21	0	-992	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1211	4.02	0.57	12	0.28	2863.00	20149.00	14940	20240529	-23.03	8140	20240118	41.28	14940	-23.03	20240529	8140	41.28	20240118	14940	-23.03	20240529	8140	41.28	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
89	20241216	090256	54	100.00	KOSDAQ	건설	N	N	N	N	N	11520	-170	5	-1.45	84683460	7318	3.83	11580	11670	11500	15190	8190	11690	11537.89	10.21	0	576	12176	11932	11706	11462	11236	11820	11350	53	3500	500	8650	10	1	10530000	1213	4.02	0.57	12	0.07	2863.00	20149.00	14940	20240529	-22.89	8140	20240118	41.52	14940	-22.89	20240529	8140	41.52	20240118	14940	-22.89	20240529	8140	41.52	20240118	0.80	N	011560	500	52 억	1074855	N	N	3	N	01	N
90	20241213	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	11690	-360	5	-2.99	2213436990	190400	28.88	11930	11950	11480	15660	8440	12050	11624.71	10.34	0	-14031	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1231	4.08	0.58	12	1.81	2863.00	20149.00	14940	20240529	-21.75	8140	20240118	43.61	14940	-21.75	20240529	8140	43.61	20240118	14940	-21.75	20240529	8140	43.61	20240118	0.83	N	011560	500	52 억	1088529	N	N	3	N	00	N
91	20241213	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11600	-450	5	-3.73	2126106770	182911	27.75	11930	11950	11480	15660	8440	12050	11623.34	10.34	0	-12578	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1221	4.05	0.58	12	1.74	2863.00	20149.00	14940	20240529	-22.36	8140	20240118	42.51	14940	-22.36	20240529	8140	42.51	20240118	14940	-22.36	20240529	8140	42.51	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
92	20241213	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11610	-440	5	-3.65	1912687380	164513	24.96	11930	11950	11480	15660	8440	12050	11625.94	10.34	0	-19593	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1223	4.06	0.58	12	1.56	2863.00	20149.00	14940	20240529	-22.29	8140	20240118	42.63	14940	-22.29	20240529	8140	42.63	20240118	14940	-22.29	20240529	8140	42.63	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
93	20241213	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11550	-500	5	-4.15	1800883260	154884	23.49	11930	11950	11480	15660	8440	12050	11626.86	10.34	0	-23246	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1216	4.03	0.57	12	1.47	2863.00	20149.00	14940	20240529	-22.69	8140	20240118	41.89	14940	-22.69	20240529	8140	41.89	20240118	14940	-22.69	20240529	8140	41.89	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
94	20241213	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11560	-490	5	-4.07	1690897060	145344	22.05	11930	11950	11480	15660	8440	12050	11633.29	10.34	0	-23890	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1217	4.04	0.57	12	1.38	2863.00	20149.00	14940	20240529	-22.62	8140	20240118	42.01	14940	-22.62	20240529	8140	42.01	20240118	14940	-22.62	20240529	8140	42.01	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
95	20241213	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11520	-530	5	-4.40	1422993010	122101	18.52	11930	11950	11510	15660	8440	12050	11653.70	10.34	0	-19187	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1213	4.02	0.57	12	1.16	2863.00	20149.00	14940	20240529	-22.89	8140	20240118	41.52	14940	-22.89	20240529	8140	41.52	20240118	14940	-22.89	20240529	8140	41.52	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
96	20241213	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11740	-310	5	-2.57	1047376560	89729	13.61	11930	11950	11510	15660	8440	12050	11671.98	10.34	0	-9662	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1236	4.10	0.58	12	0.85	2863.00	20149.00	14940	20240529	-21.42	8140	20240118	44.23	14940	-21.42	20240529	8140	44.23	20240118	14940	-21.42	20240529	8140	44.23	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
97	20241213	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11610	-440	5	-3.65	238720370	20195	3.06	11930	11950	11610	15660	8440	12050	11818.90	10.34	0	-3240	12976	12512	11656	11192	10336	12745	11425	53	3610	500	8910	10	1	10530000	1223	4.06	0.58	12	0.19	2863.00	20149.00	14940	20240529	-22.29	8140	20240118	42.63	14940	-22.29	20240529	8140	42.63	20240118	14940	-22.29	20240529	8140	42.63	20240118	0.83	N	011560	500	52 억	1088529	N	N	0	N	00	N
98	20241212	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12050	1350	2	12.62	7698547100	657621	465.70	10830	12120	10800	13910	7490	10700	11704.18	9.84	0	52836	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1269	4.21	0.60	12	6.25	2863.00	20149.00	14940	20240529	-19.34	8140	20240118	48.03	14940	-19.34	20240529	8140	48.03	20240118	14940	-19.34	20240529	8140	48.03	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
99	20241212	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11900	1200	2	11.21	7294732010	624011	441.90	10830	12120	10800	13910	7490	10700	11690.07	9.84	0	54229	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1253	4.16	0.59	12	5.93	2863.00	20149.00	14940	20240529	-20.35	8140	20240118	46.19	14940	-20.35	20240529	8140	46.19	20240118	14940	-20.35	20240529	8140	46.19	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
100	20241212	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12050	1350	2	12.62	6567957640	563042	398.73	10830	12120	10800	13910	7490	10700	11665.13	9.84	0	60673	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1269	4.21	0.60	12	5.35	2863.00	20149.00	14940	20240529	-19.34	8140	20240118	48.03	14940	-19.34	20240529	8140	48.03	20240118	14940	-19.34	20240529	8140	48.03	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
101	20241212	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11880	1180	2	11.03	5840362970	502328	355.73	10830	12030	10800	13910	7490	10700	11626.59	9.84	0	52125	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1251	4.15	0.59	12	4.77	2863.00	20149.00	14940	20240529	-20.48	8140	20240118	45.95	14940	-20.48	20240529	8140	45.95	20240118	14940	-20.48	20240529	8140	45.95	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
102	20241212	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11970	1270	2	11.87	4923506670	425097	301.04	10830	12030	10800	13910	7490	10700	11582.08	9.84	0	57004	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1260	4.18	0.59	12	4.04	2863.00	20149.00	14940	20240529	-19.88	8140	20240118	47.05	14940	-19.88	20240529	8140	47.05	20240118	14940	-19.88	20240529	8140	47.05	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
103	20241212	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11780	1080	2	10.09	3875528360	336853	238.55	10830	11930	10800	13910	7490	10700	11505.10	9.84	0	56091	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1240	4.11	0.58	12	3.20	2863.00	20149.00	14940	20240529	-21.15	8140	20240118	44.72	14940	-21.15	20240529	8140	44.72	20240118	14940	-21.15	20240529	8140	44.72	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
104	20241212	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11550	850	2	7.94	2170242200	191700	135.76	10830	11680	10800	13910	7490	10700	11321.03	9.84	0	28583	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1216	4.03	0.57	12	1.82	2863.00	20149.00	14940	20240529	-22.69	8140	20240118	41.89	14940	-22.69	20240529	8140	41.89	20240118	14940	-22.69	20240529	8140	41.89	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
105	20241212	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11190	490	2	4.58	254067390	23092	16.35	10830	11220	10800	13910	7490	10700	11002.40	9.84	0	3011	11260	10980	10520	10240	9780	11120	10380	53	3210	500	7910	10	1	10530000	1178	3.91	0.56	12	0.22	2863.00	20149.00	14940	20240529	-25.10	8140	20240118	37.47	14940	-25.10	20240529	8140	37.47	20240118	14940	-25.10	20240529	8140	37.47	20240118	0.84	N	011560	500	52 억	1036229	N	N	0	N	00	N
106	20241211	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	670	2	6.68	1455557770	138524	266.04	10170	10800	10060	13030	7030	10030	10505.74	9.42	0	44354	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1127	3.74	0.53	12	1.32	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	8140	31.45	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
107	20241211	150219	57	100.00	KOSDAQ	건설	N	N	N	N	N	10630	600	2	5.98	1349711430	128572	246.93	10170	10800	10060	13030	7030	10030	10497.72	9.42	0	42334	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1119	3.71	0.53	12	1.22	2863.00	20149.00	14940	20240529	-28.85	8140	20240118	30.59	14940	-28.85	20240529	8140	30.59	20240118	14940	-28.85	20240529	8140	30.59	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
108	20241211	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	510	2	5.08	1221902370	116531	223.80	10170	10800	10060	13030	7030	10030	10485.65	9.42	0	42844	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1110	3.68	0.52	12	1.11	2863.00	20149.00	14940	20240529	-29.45	8140	20240118	29.48	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	8140	29.48	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
109	20241211	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10580	550	2	5.48	1159630190	110639	212.49	10170	10800	10060	13030	7030	10030	10481.22	9.42	0	41140	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1114	3.70	0.53	12	1.05	2863.00	20149.00	14940	20240529	-29.18	8140	20240118	29.98	14940	-29.18	20240529	8140	29.98	20240118	14940	-29.18	20240529	8140	29.98	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
110	20241211	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	610	2	6.08	1051865440	100520	193.05	10170	10800	10060	13030	7030	10030	10464.25	9.42	0	39051	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1120	3.72	0.53	12	0.95	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	8140	30.71	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
111	20241211	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	450	2	4.49	708550700	68172	130.93	10170	10610	10060	13030	7030	10030	10393.59	9.42	0	26337	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1104	3.66	0.52	12	0.65	2863.00	20149.00	14940	20240529	-29.85	8140	20240118	28.75	14940	-29.85	20240529	8140	28.75	20240118	14940	-29.85	20240529	8140	28.75	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
112	20241211	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10580	550	2	5.48	488552340	47325	90.89	10170	10580	10060	13030	7030	10030	10323.36	9.42	0	20568	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1114	3.70	0.53	12	0.45	2863.00	20149.00	14940	20240529	-29.18	8140	20240118	29.98	14940	-29.18	20240529	8140	29.98	20240118	14940	-29.18	20240529	8140	29.98	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
113	20241211	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	30	2	0.30	15648960	1539	2.96	10170	10170	10060	13030	7030	10030	10168.54	9.42	0	-250	10256	10142	9936	9822	9616	10200	9880	53	3000	500	7420	10	1	10530000	1059	3.51	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.84	N	011560	500	52 억	992285	N	N	0	N	00	N
114	20241210	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	300	2	3.08	514606080	51938	140.68	9730	10050	9730	12640	6820	9730	9908.43	9.40	0	2768	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1056	3.50	0.50	12	0.49	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
115	20241210	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	220	2	2.26	496027200	50081	135.65	9730	10050	9730	12640	6820	9730	9904.85	9.40	0	3379	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1048	3.48	0.49	12	0.48	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
116	20241210	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	230	2	2.36	372096310	37658	102.00	9730	9970	9730	12640	6820	9730	9881.34	9.40	0	603	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1049	3.48	0.49	12	0.36	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
117	20241210	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	180	2	1.85	335603200	33983	92.05	9730	9970	9730	12640	6820	9730	9876.05	9.40	0	550	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1044	3.46	0.49	12	0.32	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
118	20241210	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	170	2	1.75	254220230	25733	69.70	9730	9970	9730	12640	6820	9730	9879.73	9.40	0	929	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1042	3.46	0.49	12	0.24	2863.00	20149.00	14940	20240529	-33.73	8140	20240118	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
119	20241210	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	240	2	2.47	209819890	21254	57.57	9730	9970	9730	12640	6820	9730	9872.69	9.40	0	1827	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1050	3.48	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
120	20241210	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	150	2	1.54	116825780	11876	32.17	9730	9910	9730	12640	6820	9730	9838.04	9.40	0	3802	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1040	3.45	0.49	12	0.11	2863.00	20149.00	14940	20240529	-33.87	8140	20240118	21.38	14940	-33.87	20240529	8140	21.38	20240118	14940	-33.87	20240529	8140	21.38	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
121	20241210	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	80	2	0.82	20092590	2062	5.59	9730	9810	9730	12640	6820	9730	9744.95	9.40	0	581	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1033	3.43	0.49	12	0.02	2863.00	20149.00	14940	20240529	-34.34	8140	20240118	20.52	14940	-34.34	20240529	8140	20.52	20240118	14940	-34.34	20240529	8140	20.52	20240118	0.87	N	011560	500	52 억	989574	N	N	0	N	00	N
122	20241209	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-190	5	-1.92	357332170	36817	42.43	9760	9850	9610	12890	6950	9920	9698.74	9.41	0	-1168	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1025	3.40	0.48	12	0.35	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
123	20241209	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	323080800	33288	38.37	9760	9850	9610	12890	6950	9920	9698.97	9.41	0	-1547	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.32	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
124	20241209	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-250	5	-2.52	287473810	29615	34.13	9760	9850	9610	12890	6950	9920	9699.58	9.41	0	-2755	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1018	3.38	0.48	12	0.28	2863.00	20149.00	14940	20240529	-35.27	8140	20240118	18.80	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8140	18.80	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
125	20241209	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-250	5	-2.52	265858510	27378	31.55	9760	9850	9610	12890	6950	9920	9702.71	9.41	0	-3743	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1018	3.38	0.48	12	0.26	2863.00	20149.00	14940	20240529	-35.27	8140	20240118	18.80	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8140	18.80	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
126	20241209	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	240783980	24791	28.57	9760	9850	9610	12890	6950	9920	9703.82	9.41	0	-4545	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.24	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
127	20241209	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-170	5	-1.71	201030530	20701	23.86	9760	9850	9610	12890	6950	9920	9700.53	9.41	0	-5532	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1027	3.41	0.48	12	0.20	2863.00	20149.00	14940	20240529	-34.74	8140	20240118	19.78	14940	-34.74	20240529	8140	19.78	20240118	14940	-34.74	20240529	8140	19.78	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
128	20241209	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-190	5	-1.92	159028060	16380	18.88	9760	9780	9610	12890	6950	9920	9694.90	9.41	0	-5517	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1025	3.40	0.48	12	0.16	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
129	20241209	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	80190680	8230	9.49	9760	9760	9670	12890	6950	9920	9719.26	9.41	0	-3594	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.08	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	0	N	00	N
130	20241206	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-30	5	-0.30	847147170	86764	214.36	10010	10130	9500	12930	6970	9950	9763.61	9.48	0	-7140	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1045	3.46	0.49	12	0.82	2863.00	20149.00	14940	20240529	-33.60	8140	20240118	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
131	20241206	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-40	5	-0.40	805195600	82524	203.89	10010	10130	9500	12930	6970	9950	9757.11	9.48	0	-4915	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1044	3.46	0.49	12	0.78	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
132	20241206	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-240	5	-2.41	750365550	76941	190.10	10010	10130	9500	12930	6970	9950	9752.48	9.48	0	-3105	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1022	3.39	0.48	12	0.73	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
133	20241206	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-270	5	-2.71	698810230	71605	176.91	10010	10130	9500	12930	6970	9950	9759.24	9.48	0	-3263	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1019	3.38	0.48	12	0.68	2863.00	20149.00	14940	20240529	-35.21	8140	20240118	18.92	14940	-35.21	20240529	8140	18.92	20240118	14940	-35.21	20240529	8140	18.92	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
134	20241206	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-300	5	-3.02	673023370	68943	170.33	10010	10130	9500	12930	6970	9950	9762.03	9.48	0	-2550	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1016	3.37	0.48	12	0.65	2863.00	20149.00	14940	20240529	-35.41	8140	20240118	18.55	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8140	18.55	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
135	20241206	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-320	5	-3.22	554121490	56640	139.94	10010	10130	9500	12930	6970	9950	9783.22	9.48	0	-2311	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1014	3.36	0.48	12	0.54	2863.00	20149.00	14940	20240529	-35.54	8140	20240118	18.30	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8140	18.30	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
136	20241206	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-70	5	-0.70	240358250	24112	59.57	10010	10130	9840	12930	6970	9950	9968.41	9.48	0	-4722	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1040	3.45	0.49	12	0.23	2863.00	20149.00	14940	20240529	-33.87	8140	20240118	21.38	14940	-33.87	20240529	8140	21.38	20240118	14940	-33.87	20240529	8140	21.38	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
137	20241206	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	50	2	0.50	26016900	2603	6.43	10010	10090	9970	12930	6970	9950	9994.97	9.48	0	540	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1053	3.49	0.50	12	0.02	2863.00	20149.00	14940	20240529	-33.07	8140	20240118	22.85	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	8140	22.85	20240118	0.94	N	011560	500	52 억	997882	N	N	0	N	00	N
138	20241205	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-60	5	-0.60	401911970	40475	33.51	10040	10100	9880	13010	7010	10010	9929.88	9.53	0	-5966	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1048	3.48	0.49	12	0.38	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
139	20241205	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-80	5	-0.80	356063390	35850	29.68	10040	10100	9880	13010	7010	10010	9932.03	9.53	0	-4567	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1046	3.47	0.49	12	0.34	2863.00	20149.00	14940	20240529	-33.53	8140	20240118	21.99	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8140	21.99	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
140	20241205	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-60	5	-0.60	310678770	31268	25.89	10040	10100	9880	13010	7010	10010	9936.00	9.53	0	-1308	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1048	3.48	0.49	12	0.30	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
141	20241205	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-90	5	-0.90	264544120	26615	22.03	10040	10100	9880	13010	7010	10010	9939.66	9.53	0	-2463	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1045	3.46	0.49	12	0.25	2863.00	20149.00	14940	20240529	-33.60	8140	20240118	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
142	20241205	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-80	5	-0.80	252630120	25415	21.04	10040	10100	9880	13010	7010	10010	9940.20	9.53	0	-2074	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1046	3.47	0.49	12	0.24	2863.00	20149.00	14940	20240529	-33.53	8140	20240118	21.99	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8140	21.99	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
143	20241205	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-50	5	-0.50	224141140	22549	18.67	10040	10100	9880	13010	7010	10010	9940.18	9.53	0	-2429	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1049	3.48	0.49	12	0.21	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
144	20241205	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-50	5	-0.50	208791750	21006	17.39	10040	10100	9880	13010	7010	10010	9939.62	9.53	0	-2407	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1049	3.48	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
145	20241205	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	20	2	0.20	18299220	1821	1.51	10040	10100	10030	13010	7010	10010	10049.00	9.53	0	-34	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1056	3.50	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.96	N	011560	500	52 억	1003005	N	N	0	N	00	N
146	20241204	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-240	5	-2.34	1201980670	120350	683.57	10020	10220	9890	13320	7180	10250	9987.23	9.67	0	-14177	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1054	3.50	0.50	12	1.14	2863.00	20149.00	14940	20240529	-33.00	8140	20240118	22.97	14940	-33.00	20240529	8140	22.97	20240118	14940	-33.00	20240529	8140	22.97	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
147	20241204	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-280	5	-2.73	877047010	87844	498.94	10020	10220	9890	13320	7180	10250	9984.14	9.67	0	-2843	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1050	3.48	0.49	12	0.83	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
148	20241204	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-300	5	-2.93	729499410	73004	414.65	10020	10220	9890	13320	7180	10250	9992.60	9.67	0	-448	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1048	3.48	0.49	12	0.69	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
149	20241204	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-200	5	-1.95	526509690	52595	298.73	10020	10220	9890	13320	7180	10250	10010.64	9.67	0	-13000	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1058	3.51	0.50	12	0.50	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
150	20241204	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-270	5	-2.63	486585500	48608	276.09	10020	10220	9890	13320	7180	10250	10010.40	9.67	0	-11309	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1051	3.49	0.50	12	0.46	2863.00	20149.00	14940	20240529	-33.20	8140	20240118	22.60	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	8140	22.60	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
151	20241204	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-280	5	-2.73	376610710	37539	213.22	10020	10220	9970	13320	7180	10250	10032.52	9.67	0	-9922	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1050	3.48	0.49	12	0.36	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
152	20241204	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-230	5	-2.24	237365200	23621	134.16	10020	10220	10000	13320	7180	10250	10048.91	9.67	0	-4821	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1055	3.50	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.93	8140	20240118	23.10	14940	-32.93	20240529	8140	23.10	20240118	14940	-32.93	20240529	8140	23.10	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
153	20241204	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	-50	5	-0.49	12132360	1210	6.87	10020	10220	10020	13320	7180	10250	10026.74	9.67	0	-105	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1074	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	1.01	N	011560	500	52 억	1018025	N	N	0	N	00	N
154	20241203	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	100	2	0.99	177266640	17384	47.85	10150	10300	10140	13190	7110	10150	10197.11	9.63	0	3597	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1079	3.58	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8140	25.92	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
155	20241203	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	80	2	0.79	168478900	16526	45.49	10150	10300	10140	13190	7110	10150	10194.78	9.63	0	3644	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1077	3.57	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8140	25.68	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
156	20241203	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	90	2	0.89	159128010	15610	42.97	10150	10300	10140	13190	7110	10150	10193.98	9.63	0	3135	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1078	3.58	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.46	8140	20240118	25.80	14940	-31.46	20240529	8140	25.80	20240118	14940	-31.46	20240529	8140	25.80	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
157	20241203	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	60	2	0.59	153568300	15066	41.47	10150	10300	10140	13190	7110	10150	10193.04	9.63	0	3033	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1075	3.57	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
158	20241203	120306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	60	2	0.59	134712490	13216	36.38	10150	10300	10140	13190	7110	10150	10193.14	9.63	0	3639	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1075	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
159	20241203	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	50	2	0.49	113932750	11182	30.78	10150	10300	10140	13190	7110	10150	10188.94	9.63	0	3053	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1074	3.56	0.51	12	0.11	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
160	20241203	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	70	2	0.69	70193250	6889	18.96	10150	10300	10140	13190	7110	10150	10189.18	9.63	0	2457	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1076	3.57	0.51	12	0.07	2863.00	20149.00	14940	20240529	-31.59	8140	20240118	25.55	14940	-31.59	20240529	8140	25.55	20240118	14940	-31.59	20240529	8140	25.55	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
161	20241203	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	40	2	0.39	845430	83	0.23	10150	10190	10150	13190	7110	10150	10185.90	9.63	0	59	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1073	3.56	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.79	8140	20240118	25.18	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8140	25.18	20240118	0.97	N	011560	500	52 억	1013626	N	N	0	N	00	N
162	20241202	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	70	2	0.69	365796160	36329	81.86	10170	10220	9970	13100	7060	10080	10068.98	9.60	0	2980	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1069	3.55	0.50	12	0.35	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
163	20241202	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	60	2	0.60	352314420	34997	78.86	10170	10220	9970	13100	7060	10080	10066.99	9.60	0	2953	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1068	3.54	0.50	12	0.33	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
164	20241202	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	70	2	0.69	297056900	29539	66.56	10170	10190	9970	13100	7060	10080	10056.43	9.60	0	1533	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1069	3.55	0.50	12	0.28	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
165	20241202	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-70	5	-0.69	226102860	22543	50.80	10170	10190	9970	13100	7060	10080	10029.85	9.60	0	-2938	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1054	3.50	0.50	12	0.21	2863.00	20149.00	14940	20240529	-33.00	8140	20240118	22.97	14940	-33.00	20240529	8140	22.97	20240118	14940	-33.00	20240529	8140	22.97	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
166	20241202	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	0	3	0.00	177945810	17736	39.97	10170	10190	9970	13100	7060	10080	10033.03	9.60	0	-4003	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1061	3.52	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
167	20241202	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-50	5	-0.50	166352470	16582	37.37	10170	10190	9970	13100	7060	10080	10032.11	9.60	0	-3764	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1056	3.50	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
168	20241202	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	0	3	0.00	54642320	5413	12.20	10170	10190	10000	13100	7060	10080	10094.65	9.60	0	-1048	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1061	3.52	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N
169	20241202	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	90	2	0.89	1871190	184	0.41	10170	10170	10170	13100	7060	10080	10170.00	9.60	0	6	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1071	3.55	0.50	12	0.00	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.89	N	011560	500	52 억	1010613	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History