KissMeData/076080/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160701	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
3	20241231	150701	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
4	20241231	140700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
5	20241231	130702	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
6	20241231	120701	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
7	20241231	110700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
8	20241231	100656	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
9	20241231	090704	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202786046	189593	1163.29	991	1144	991	1326	714	1020	1069.59	0.64	-7052	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	145137	N	N	N	00	N
10	20241230	160658	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	202781661	189589	1163.27	991	1144	991	1326	714	1020	1069.59	0.67	0	-7053	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.84	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
11	20241230	150702	57	100.00	KOSDAQ		건설	N	N	N	N	N	1038	18	2	1.76	199691679	186612	1145.00	991	1144	991	1326	714	1020	1070.09	0.67	0	-6629	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.09	0.36	12	0.83	-204.00	2862.00	3920	20231227	-73.52	850	20241209	22.12	3455	-69.96	20240102	850	22.12	20241209	3455	-69.96	20240102	850	22.12	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
12	20241230	140701	57	100.00	KOSDAQ		건설	N	N	N	N	N	1040	20	2	1.96	188082793	175406	1076.24	991	1144	991	1326	714	1020	1072.27	0.67	0	-5630	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	235	-5.10	0.36	12	0.78	-204.00	2862.00	3920	20231227	-73.47	850	20241209	22.35	3455	-69.90	20240102	850	22.35	20241209	3455	-69.90	20240102	850	22.35	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
13	20241230	130700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1036	16	2	1.57	185457044	172870	1060.68	991	1144	991	1326	714	1020	1072.81	0.67	0	-5150	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	234	-5.08	0.36	12	0.77	-204.00	2862.00	3920	20231227	-73.57	850	20241209	21.88	3455	-70.01	20240102	850	21.88	20241209	3455	-70.01	20240102	850	21.88	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
14	20241230	120658	57	100.00	KOSDAQ		건설	N	N	N	N	N	1043	23	2	2.25	178411942	166088	1019.07	991	1144	991	1326	714	1020	1074.20	0.67	0	-4736	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	236	-5.11	0.36	12	0.74	-204.00	2862.00	3920	20231227	-73.39	850	20241209	22.71	3455	-69.81	20240102	850	22.71	20241209	3455	-69.81	20240102	850	22.71	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
15	20241230	110700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1051	31	2	3.04	173527998	161418	990.42	991	1144	991	1326	714	1020	1075.02	0.67	0	-1082	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	237	-5.15	0.37	12	0.71	-204.00	2862.00	3920	20231227	-73.19	850	20241209	23.65	3455	-69.58	20240102	850	23.65	20241209	3455	-69.58	20240102	850	23.65	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
16	20241230	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1058	38	2	3.73	166030785	154288	946.67	991	1144	991	1326	714	1020	1076.11	0.67	0	392	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	239	-5.19	0.37	12	0.68	-204.00	2862.00	3920	20231227	-73.01	850	20241209	24.47	3455	-69.38	20240102	850	24.47	20241209	3455	-69.38	20240102	850	24.47	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
17	20241230	090702	57	100.00	KOSDAQ		건설	N	N	N	N	N	1027	7	2	0.69	435520	438	2.69	991	1028	991	1326	714	1020	994.34	0.67	0	96	1044	1032	1023	1011	1002	1027	1006	113	306	500	670	1	1	22594156	232	-5.03	0.36	12	0.00	-204.00	2862.00	3920	20231227	-73.80	850	20241209	20.82	3455	-70.27	20240102	850	20.82	20241209	3455	-70.27	20240102	850	20.82	20241209	0.52	N	076080	500	112 억	152189	N	N	N	00	N
18	20241227	160657	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	-15	5	-1.45	16693171	16287	128.88	1035	1035	1014	1345	725	1035	1024.95	0.69	0	-3997	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	230	-5.00	0.36	12	0.07	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
19	20241227	150656	57	100.00	KOSDAQ		건설	N	N	N	N	N	1026	-9	5	-0.87	16073258	15680	124.08	1035	1035	1014	1345	725	1035	1025.08	0.69	0	-3765	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	232	-5.03	0.36	12	0.07	-204.00	2862.00	3920	20231227	-73.83	850	20241209	20.71	3455	-70.30	20240102	850	20.71	20241209	3920	-73.83	20231227	850	20.71	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
20	20241227	140658	57	100.00	KOSDAQ		건설	N	N	N	N	N	1021	-14	5	-1.35	14183543	13830	109.44	1035	1035	1014	1345	725	1035	1025.56	0.69	0	-2817	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	231	-5.00	0.36	12	0.06	-204.00	2862.00	3920	20231227	-73.95	850	20241209	20.12	3455	-70.45	20240102	850	20.12	20241209	3920	-73.95	20231227	850	20.12	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
21	20241227	130658	57	100.00	KOSDAQ		건설	N	N	N	N	N	1022	-13	5	-1.26	13510245	13171	104.23	1035	1035	1014	1345	725	1035	1025.76	0.69	0	-2537	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	231	-5.01	0.36	12	0.06	-204.00	2862.00	3920	20231227	-73.93	850	20241209	20.24	3455	-70.42	20240102	850	20.24	20241209	3920	-73.93	20231227	850	20.24	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
22	20241227	120658	57	100.00	KOSDAQ		건설	N	N	N	N	N	1026	-9	5	-0.87	11258131	10967	86.78	1035	1035	1014	1345	725	1035	1026.55	0.69	0	-1834	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	232	-5.03	0.36	12	0.05	-204.00	2862.00	3920	20231227	-73.83	850	20241209	20.71	3455	-70.30	20240102	850	20.71	20241209	3920	-73.83	20231227	850	20.71	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
23	20241227	110656	57	100.00	KOSDAQ		건설	N	N	N	N	N	1023	-12	5	-1.16	8516327	8290	65.60	1035	1035	1014	1345	725	1035	1027.30	0.69	0	-1111	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	231	-5.01	0.36	12	0.04	-204.00	2862.00	3920	20231227	-73.90	850	20241209	20.35	3455	-70.39	20240102	850	20.35	20241209	3920	-73.90	20231227	850	20.35	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
24	20241227	100655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1025	-10	5	-0.97	7000756	6809	53.88	1035	1035	1014	1345	725	1035	1028.16	0.69	0	-290	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	232	-5.02	0.36	12	0.03	-204.00	2862.00	3920	20231227	-73.85	850	20241209	20.59	3455	-70.33	20240102	850	20.59	20241209	3920	-73.85	20231227	850	20.59	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
25	20241227	090659	57	100.00	KOSDAQ		건설	N	N	N	N	N	1014	-21	5	-2.03	582250	567	4.49	1035	1035	1014	1345	725	1035	1026.90	0.69	0	-5	1067	1050	1032	1015	997	1059	1024	113	310	500	680	1	1	22594156	229	-4.97	0.35	12	0.00	-204.00	2862.00	3920	20231227	-74.13	850	20241209	19.29	3455	-70.65	20240102	850	19.29	20241209	3920	-74.13	20231227	850	19.29	20241209	0.52	N	076080	500	112 억	156186	N	N	N	00	N
26	20241226	160654	57	100.00	KOSDAQ		건설	N	N	N	N	N	1035	21	2	2.07	12954607	12637	79.37	1014	1049	1014	1318	710	1014	1025.13	0.71	0	-4811	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	234	-5.07	0.36	12	0.06	-204.00	2862.00	3920	20231227	-73.60	850	20241209	21.76	3455	-70.04	20240102	850	21.76	20241209	3920	-73.60	20231227	850	21.76	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
27	20241226	150651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1034	20	2	1.97	9965135	9749	61.23	1014	1049	1014	1318	710	1014	1022.17	0.71	0	-3692	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	234	-5.07	0.36	12	0.04	-204.00	2862.00	3920	20231227	-73.62	850	20241209	21.65	3455	-70.07	20240102	850	21.65	20241209	3920	-73.62	20231227	850	21.65	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
28	20241226	140650	57	100.00	KOSDAQ		건설	N	N	N	N	N	1034	20	2	1.97	7914824	7757	48.72	1014	1049	1014	1318	710	1014	1020.35	0.71	0	-2832	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	234	-5.07	0.36	12	0.03	-204.00	2862.00	3920	20231227	-73.62	850	20241209	21.65	3455	-70.07	20240102	850	21.65	20241209	3920	-73.62	20231227	850	21.65	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
29	20241226	130652	57	100.00	KOSDAQ		건설	N	N	N	N	N	1021	7	2	0.69	5578013	5490	34.48	1014	1024	1014	1318	710	1014	1016.03	0.71	0	-2526	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	231	-5.00	0.36	12	0.02	-204.00	2862.00	3920	20231227	-73.95	850	20241209	20.12	3455	-70.45	20240102	850	20.12	20241209	3920	-73.95	20231227	850	20.12	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
30	20241226	120649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1015	1	2	0.10	4002007	3936	24.72	1014	1024	1014	1318	710	1014	1016.77	0.71	0	-1278	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	229	-4.98	0.35	12	0.02	-204.00	2862.00	3920	20231227	-74.11	850	20241209	19.41	3455	-70.62	20240102	850	19.41	20241209	3920	-74.11	20231227	850	19.41	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
31	20241226	110652	57	100.00	KOSDAQ		건설	N	N	N	N	N	1024	10	2	0.99	3086477	3035	19.06	1014	1024	1014	1318	710	1014	1016.96	0.71	0	-1238	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	231	-5.02	0.36	12	0.01	-204.00	2862.00	3920	20231227	-73.88	850	20241209	20.47	3455	-70.36	20240102	850	20.47	20241209	3920	-73.88	20231227	850	20.47	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
32	20241226	100651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	6	2	0.59	2779062	2734	17.17	1014	1020	1014	1318	710	1014	1016.48	0.71	0	-982	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	230	-5.00	0.36	12	0.01	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
33	20241226	090653	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	5	2	0.49	1482503	1462	9.18	1014	1019	1014	1318	710	1014	1014.02	0.71	0	-1396	1022	1018	1012	1008	1002	1020	1010	113	304	500	660	1	1	22594156	230	-5.00	0.36	12	0.01	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.52	N	076080	500	112 억	160997	N	N	N	00	N
34	20241224	160651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1014	8	2	0.80	16102278	15922	84.02	1006	1016	1006	1307	705	1006	1011.26	0.72	0	-2667	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	229	-4.97	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.13	850	20241209	19.29	3455	-70.65	20240102	850	19.29	20241209	3920	-74.13	20231227	850	19.29	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
35	20241224	150651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1016	10	2	0.99	13625038	13479	71.13	1006	1016	1006	1307	705	1006	1010.83	0.72	0	-2599	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	230	-4.98	0.35	12	0.06	-204.00	2862.00	3920	20231227	-74.08	850	20241209	19.53	3455	-70.59	20240102	850	19.53	20241209	3920	-74.08	20231227	850	19.53	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
36	20241224	140649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1016	10	2	0.99	11590087	11475	60.55	1006	1016	1006	1307	705	1006	1010.03	0.72	0	-2324	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	230	-4.98	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.08	850	20241209	19.53	3455	-70.59	20240102	850	19.53	20241209	3920	-74.08	20231227	850	19.53	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
37	20241224	130651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1014	8	2	0.80	10158578	10064	53.11	1006	1014	1006	1307	705	1006	1009.40	0.72	0	-2297	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	229	-4.97	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.13	850	20241209	19.29	3455	-70.65	20240102	850	19.29	20241209	3920	-74.13	20231227	850	19.29	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
38	20241224	120650	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	2	2	0.20	4793765	4760	25.12	1006	1014	1006	1307	705	1006	1007.09	0.72	0	-1811	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	228	-4.94	0.35	12	0.02	-204.00	2862.00	3920	20231227	-74.29	850	20241209	18.59	3455	-70.82	20240102	850	18.59	20241209	3920	-74.29	20231227	850	18.59	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
39	20241224	110652	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	2	2	0.20	2547134	2529	13.34	1006	1014	1006	1307	705	1006	1007.17	0.72	0	-450	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	228	-4.94	0.35	12	0.01	-204.00	2862.00	3920	20231227	-74.29	850	20241209	18.59	3455	-70.82	20240102	850	18.59	20241209	3920	-74.29	20231227	850	18.59	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
40	20241224	100651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1010	4	2	0.40	2099951	2086	11.01	1006	1014	1006	1307	705	1006	1006.69	0.72	0	-285	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	228	-4.95	0.35	12	0.01	-204.00	2862.00	3920	20231227	-74.23	850	20241209	18.82	3455	-70.77	20240102	850	18.82	20241209	3920	-74.23	20231227	850	18.82	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
41	20241224	090654	57	100.00	KOSDAQ		건설	N	N	N	N	N	1013	7	2	0.70	57364	57	0.30	1006	1014	1006	1307	705	1006	1006.39	0.72	0	-7	1011	1008	1004	1001	997	1010	1003	113	301	500	660	1	1	22594156	229	-4.97	0.35	12	0.00	-204.00	2862.00	3920	20231227	-74.16	850	20241209	19.18	3455	-70.68	20240102	850	19.18	20241209	3920	-74.16	20231227	850	19.18	20241209	0.53	N	076080	500	112 억	163664	N	N	N	00	N
42	20241223	160645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1006	6	2	0.60	18979745	18947	126.47	1000	1007	1000	1300	700	1000	1001.73	0.74	0	-4569	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.93	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.34	850	20241209	18.35	3455	-70.88	20240102	850	18.35	20241209	3920	-74.34	20231227	850	18.35	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
43	20241223	150649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1006	6	2	0.60	18870091	18838	125.75	1000	1007	1000	1300	700	1000	1001.70	0.74	0	-4569	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.93	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.34	850	20241209	18.35	3455	-70.88	20240102	850	18.35	20241209	3920	-74.34	20231227	850	18.35	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
44	20241223	140645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1006	6	2	0.60	17278864	17255	115.18	1000	1007	1000	1300	700	1000	1001.38	0.74	0	-3213	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.93	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.34	850	20241209	18.35	3455	-70.88	20240102	850	18.35	20241209	3920	-74.34	20231227	850	18.35	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
45	20241223	130645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	0	3	0.00	15641121	15626	104.31	1000	1007	1000	1300	700	1000	1000.97	0.74	0	-2208	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	226	-4.90	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
46	20241223	120646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1003	3	2	0.30	9252875	9240	61.68	1000	1007	1000	1300	700	1000	1001.39	0.74	0	-1972	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.92	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.41	850	20241209	18.00	3455	-70.97	20240102	850	18.00	20241209	3920	-74.41	20231227	850	18.00	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
47	20241223	110645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1002	2	2	0.20	4356367	4347	29.02	1000	1007	1000	1300	700	1000	1002.15	0.74	0	-1293	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	226	-4.91	0.35	12	0.02	-204.00	2862.00	3920	20231227	-74.44	850	20241209	17.88	3455	-71.00	20240102	850	17.88	20241209	3920	-74.44	20231227	850	17.88	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
48	20241223	100641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1003	3	2	0.30	2717369	2710	18.09	1000	1007	1000	1300	700	1000	1002.72	0.74	0	-518	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.92	0.35	12	0.01	-204.00	2862.00	3920	20231227	-74.41	850	20241209	18.00	3455	-70.97	20240102	850	18.00	20241209	3920	-74.41	20231227	850	18.00	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
49	20241223	090645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1006	6	2	0.60	1259021	1257	8.39	1000	1006	1000	1300	700	1000	1001.61	0.74	0	-62	1026	1013	1002	989	978	1019	995	113	300	500	660	1	1	22594156	227	-4.93	0.35	12	0.01	-204.00	2862.00	3920	20231227	-74.34	850	20241209	18.35	3455	-70.88	20240102	850	18.35	20241209	3920	-74.34	20231227	850	18.35	20241209	0.53	N	076080	500	112 억	168233	N	N	N	00	N
50	20241220	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	0	3	0.00	15009188	14981	84.37	991	1015	991	1300	700	1000	1001.88	0.76	0	-4338	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	226	-4.90	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
51	20241220	150644	57	100.00	KOSDAQ		건설	N	N	N	N	N	1002	2	2	0.20	14821112	14793	83.31	991	1015	991	1300	700	1000	1001.90	0.76	0	-4173	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	226	-4.91	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.44	850	20241209	17.88	3455	-71.00	20240102	850	17.88	20241209	3920	-74.44	20231227	850	17.88	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
52	20241220	140643	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	0	3	0.00	12861352	12835	72.28	991	1015	991	1300	700	1000	1002.05	0.76	0	-3659	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	226	-4.90	0.35	12	0.06	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
53	20241220	130641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1003	3	2	0.30	11791797	11768	66.27	991	1015	991	1300	700	1000	1002.02	0.76	0	-3336	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	227	-4.92	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.41	850	20241209	18.00	3455	-70.97	20240102	850	18.00	20241209	3920	-74.41	20231227	850	18.00	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
54	20241220	120641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1012	12	2	1.20	9393227	9377	52.81	991	1015	991	1300	700	1000	1001.73	0.76	0	-2735	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	229	-4.96	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.18	850	20241209	19.06	3455	-70.71	20240102	850	19.06	20241209	3920	-74.18	20231227	850	19.06	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
55	20241220	110641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1010	10	2	1.00	8590356	8583	48.34	991	1015	991	1300	700	1000	1000.86	0.76	0	-1965	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	228	-4.95	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.23	850	20241209	18.82	3455	-70.77	20240102	850	18.82	20241209	3920	-74.23	20231227	850	18.82	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
56	20241220	100642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1014	14	2	1.40	6293080	6293	35.44	991	1015	991	1300	700	1000	1000.01	0.76	0	-322	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	229	-4.97	0.35	12	0.03	-204.00	2862.00	3920	20231227	-74.13	850	20241209	19.29	3455	-70.65	20240102	850	19.29	20241209	3920	-74.13	20231227	850	19.29	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
57	20241220	090643	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	4	2	0.40	2904738	2931	16.51	991	1004	991	1300	700	1000	991.04	0.76	0	-429	1037	1018	1006	987	975	1012	981	113	300	500	660	1	1	22594156	227	-4.92	0.35	12	0.01	-204.00	2862.00	3920	20231227	-74.39	850	20241209	18.12	3455	-70.94	20240102	850	18.12	20241209	3920	-74.39	20231227	850	18.12	20241209	0.53	N	076080	500	112 억	172571	N	N	N	00	N
58	20241219	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	-17	5	-1.67	17723290	17660	64.26	1017	1025	994	1322	712	1017	1003.59	0.78	0	-3686	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	226	-4.90	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
59	20241219	150639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-13	5	-1.28	16996034	16933	61.61	1017	1025	994	1322	712	1017	1003.72	0.78	0	-3703	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	227	-4.92	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.39	850	20241209	18.12	3455	-70.94	20240102	850	18.12	20241209	3920	-74.39	20231227	850	18.12	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
60	20241219	140640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	-17	5	-1.67	15653960	15590	56.73	1017	1025	994	1322	712	1017	1004.10	0.78	0	-3583	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	226	-4.90	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
61	20241219	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	-17	5	-1.67	13461417	13392	48.73	1017	1025	994	1322	712	1017	1005.18	0.78	0	-1526	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	226	-4.90	0.35	12	0.06	-204.00	2862.00	3920	20231227	-74.49	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
62	20241219	120642	57	100.00	KOSDAQ		건설	N	N	N	N	N	995	-22	5	-2.16	12683744	12612	45.89	1017	1025	994	1322	712	1017	1005.69	0.78	0	-848	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	225	-4.88	0.35	12	0.06	-204.00	2862.00	3920	20231227	-74.62	850	20241209	17.06	3455	-71.20	20240102	850	17.06	20241209	3920	-74.62	20231227	850	17.06	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
63	20241219	110639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-13	5	-1.28	10838324	10761	39.16	1017	1025	1000	1322	712	1017	1007.19	0.78	0	-172	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	227	-4.92	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.39	850	20241209	18.12	3455	-70.94	20240102	850	18.12	20241209	3920	-74.39	20231227	850	18.12	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
64	20241219	100631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	-9	5	-0.88	8935517	8860	32.24	1017	1025	1000	1322	712	1017	1008.52	0.78	0	394	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	228	-4.94	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.29	850	20241209	18.59	3455	-70.82	20240102	850	18.59	20241209	3920	-74.29	20231227	850	18.59	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
65	20241219	090641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1025	8	2	0.79	4224648	4155	15.12	1017	1025	1001	1322	712	1017	1016.76	0.78	0	-395	1037	1026	1013	1002	989	1020	996	113	305	500	670	1	1	22594156	232	-5.02	0.36	12	0.02	-204.00	2862.00	3920	20231227	-73.85	850	20241209	20.59	3455	-70.33	20240102	850	20.59	20241209	3920	-73.85	20231227	850	20.59	20241209	0.53	N	076080	500	112 억	176257	N	N	N	00	N
66	20241218	160636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1017	0	3	0.00	27756578	27480	92.74	1024	1024	1000	1322	712	1017	1010.04	0.80	0	-5525	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	230	-4.99	0.36	12	0.12	-204.00	2862.00	3920	20231227	-74.06	850	20241209	19.65	3455	-70.56	20240102	850	19.65	20241209	3920	-74.06	20231227	850	19.65	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
67	20241218	150641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	-9	5	-0.88	26079580	25827	87.16	1024	1024	1000	1322	712	1017	1009.78	0.80	0	-5237	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	228	-4.94	0.35	12	0.11	-204.00	2862.00	3920	20231227	-74.29	850	20241209	18.59	3455	-70.82	20240102	850	18.59	20241209	3920	-74.29	20231227	850	18.59	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
68	20241218	140638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1012	-5	5	-0.49	23845788	23614	79.69	1024	1024	1000	1322	712	1017	1009.82	0.80	0	-4240	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	229	-4.96	0.35	12	0.10	-204.00	2862.00	3920	20231227	-74.18	850	20241209	19.06	3455	-70.71	20240102	850	19.06	20241209	3920	-74.18	20231227	850	19.06	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
69	20241218	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-13	5	-1.28	23443091	23213	78.34	1024	1024	1000	1322	712	1017	1009.91	0.80	0	-3848	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	227	-4.92	0.35	12	0.10	-204.00	2862.00	3920	20231227	-74.39	850	20241209	18.12	3455	-70.94	20240102	850	18.12	20241209	3920	-74.39	20231227	850	18.12	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
70	20241218	120631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	2	2	0.20	19524857	19338	65.26	1024	1024	1000	1322	712	1017	1009.66	0.80	0	-2964	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	230	-5.00	0.36	12	0.09	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
71	20241218	110638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1010	-7	5	-0.69	17985166	17822	60.14	1024	1024	1000	1322	712	1017	1009.16	0.80	0	-2381	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	228	-4.95	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.23	850	20241209	18.82	3455	-70.77	20240102	850	18.82	20241209	3920	-74.23	20231227	850	18.82	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
72	20241218	100639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-13	5	-1.28	15379883	15259	51.50	1024	1024	1000	1322	712	1017	1007.92	0.80	0	-1878	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	227	-4.92	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.39	850	20241209	18.12	3455	-70.94	20240102	850	18.12	20241209	3920	-74.39	20231227	850	18.12	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
73	20241218	090640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1024	7	2	0.69	1220468	1199	4.05	1024	1024	1017	1322	712	1017	1017.90	0.80	0	-2	1065	1040	1020	995	975	1031	986	113	305	500	670	1	1	22594156	231	-5.02	0.36	12	0.01	-204.00	2862.00	3920	20231227	-73.88	850	20241209	20.47	3455	-70.36	20240102	850	20.47	20241209	3920	-73.88	20231227	850	20.47	20241209	0.53	N	076080	500	112 억	181782	N	N	N	00	N
74	20241217	160635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1017	-30	5	-2.87	29236765	28778	106.30	1045	1045	1000	1361	733	1047	1015.94	0.82	0	-2715	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	230	-4.99	0.36	12	0.13	-204.00	2862.00	3920	20231227	-74.06	850	20241209	19.65	3455	-70.56	20240102	850	19.65	20241209	3920	-74.06	20231227	850	19.65	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
75	20241217	150638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	-27	5	-2.58	28724779	28273	104.43	1045	1045	1000	1361	733	1047	1015.98	0.82	0	-2577	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	230	-5.00	0.36	12	0.13	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
76	20241217	140638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1015	-32	5	-3.06	21050006	20712	76.50	1045	1045	1000	1361	733	1047	1016.32	0.82	0	-866	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	229	-4.98	0.35	12	0.09	-204.00	2862.00	3920	20231227	-74.11	850	20241209	19.41	3455	-70.62	20240102	850	19.41	20241209	3920	-74.11	20231227	850	19.41	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
77	20241217	130626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1002	-45	5	-4.30	18510978	18187	67.18	1045	1045	1002	1361	733	1047	1017.81	0.82	0	-1314	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	226	-4.91	0.35	12	0.08	-204.00	2862.00	3920	20231227	-74.44	850	20241209	17.88	3455	-71.00	20240102	850	17.88	20241209	3920	-74.44	20231227	850	17.88	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
78	20241217	120624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1018	-29	5	-2.77	15035024	14743	54.46	1045	1045	1011	1361	733	1047	1019.81	0.82	0	-816	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	230	-4.99	0.36	12	0.07	-204.00	2862.00	3920	20231227	-74.03	850	20241209	19.76	3455	-70.54	20240102	850	19.76	20241209	3920	-74.03	20231227	850	19.76	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
79	20241217	110628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1013	-34	5	-3.25	12601114	12343	45.59	1045	1045	1011	1361	733	1047	1020.91	0.82	0	-223	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	229	-4.97	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.16	850	20241209	19.18	3455	-70.68	20240102	850	19.18	20241209	3920	-74.16	20231227	850	19.18	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
80	20241217	100629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1015	-32	5	-3.06	8315769	8112	29.96	1045	1045	1011	1361	733	1047	1025.12	0.82	0	625	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	229	-4.98	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.11	850	20241209	19.41	3455	-70.62	20240102	850	19.41	20241209	3920	-74.11	20231227	850	19.41	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
81	20241217	090636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1033	-14	5	-1.34	5122444	4988	18.42	1045	1045	1022	1361	733	1047	1026.95	0.82	0	2958	1082	1064	1049	1031	1016	1073	1040	113	314	500	690	1	1	22594156	233	-5.06	0.36	12	0.02	-204.00	2862.00	3920	20231227	-73.65	850	20241209	21.53	3455	-70.10	20240102	850	21.53	20241209	3920	-73.65	20231227	850	21.53	20241209	0.53	N	076080	500	112 억	184497	N	N	N	00	N
82	20241216	160628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1047	27	2	2.65	28531969	27073	150.38	1035	1067	1034	1326	714	1020	1053.89	0.84	0	-4317	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	237	-5.13	0.37	12	0.12	-204.00	2862.00	3920	20231227	-73.29	850	20241209	23.18	3455	-69.70	20240102	850	23.18	20241209	3920	-73.29	20231227	850	23.18	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
83	20241216	150637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1060	40	2	3.92	25273764	23996	133.29	1035	1067	1034	1326	714	1020	1053.25	0.84	0	-4128	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	239	-5.20	0.37	12	0.11	-204.00	2862.00	3920	20231227	-72.96	850	20241209	24.71	3455	-69.32	20240102	850	24.71	20241209	3920	-72.96	20231227	850	24.71	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
84	20241216	140636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1058	38	2	3.73	17160790	16328	90.70	1035	1067	1034	1326	714	1020	1051.00	0.84	0	-3290	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	239	-5.19	0.37	12	0.07	-204.00	2862.00	3920	20231227	-73.01	850	20241209	24.47	3455	-69.38	20240102	850	24.47	20241209	3920	-73.01	20231227	850	24.47	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
85	20241216	130637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1053	33	2	3.24	14932626	14208	78.92	1035	1067	1034	1326	714	1020	1051.00	0.84	0	-3089	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	238	-5.16	0.37	12	0.06	-204.00	2862.00	3920	20231227	-73.14	850	20241209	23.88	3455	-69.52	20240102	850	23.88	20241209	3920	-73.14	20231227	850	23.88	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
86	20241216	120637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1050	30	2	2.94	13504999	12849	71.37	1035	1067	1034	1326	714	1020	1051.05	0.84	0	-2016	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	237	-5.15	0.37	12	0.06	-204.00	2862.00	3920	20231227	-73.21	850	20241209	23.53	3455	-69.61	20240102	850	23.53	20241209	3920	-73.21	20231227	850	23.53	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
87	20241216	110635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1045	25	2	2.45	11500768	10934	60.73	1035	1067	1034	1326	714	1020	1051.84	0.84	0	-1559	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	236	-5.12	0.37	12	0.05	-204.00	2862.00	3920	20231227	-73.34	850	20241209	22.94	3455	-69.75	20240102	850	22.94	20241209	3920	-73.34	20231227	850	22.94	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
88	20241216	100636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1055	35	2	3.43	5747364	5434	30.18	1035	1067	1034	1326	714	1020	1057.67	0.84	0	-1692	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	238	-5.17	0.37	12	0.02	-204.00	2862.00	3920	20231227	-73.09	850	20241209	24.12	3455	-69.46	20240102	850	24.12	20241209	3920	-73.09	20231227	850	24.12	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
89	20241216	090637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1040	20	2	1.96	248795	240	1.33	1035	1040	1034	1326	714	1020	1036.65	0.84	0	-100	1035	1027	1016	1008	997	1031	1012	113	306	500	670	1	1	22594156	235	-5.10	0.36	12	0.00	-204.00	2862.00	3920	20231227	-73.47	850	20241209	22.35	3455	-69.90	20240102	850	22.35	20241209	3920	-73.47	20231227	850	22.35	20241209	0.54	N	076080	500	112 억	188814	N	N	N	00	N
90	20241213	160630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	0	3	0.00	18229104	17996	51.46	1009	1024	1005	1326	714	1020	1012.95	0.86	0	-5586	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-5.00	0.36	12	0.08	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
91	20241213	150634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	-1	5	-0.10	17332509	17117	48.95	1009	1024	1005	1326	714	1020	1012.59	0.86	0	-5585	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-5.00	0.36	12	0.08	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
92	20241213	140635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1016	-4	5	-0.39	12112692	11962	34.21	1009	1024	1005	1326	714	1020	1012.60	0.86	0	-2712	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-4.98	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.08	850	20241209	19.53	3455	-70.59	20240102	850	19.53	20241209	3920	-74.08	20231227	850	19.53	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
93	20241213	130635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1016	-4	5	-0.39	11843674	11697	33.45	1009	1024	1005	1326	714	1020	1012.54	0.86	0	-2510	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-4.98	0.35	12	0.05	-204.00	2862.00	3920	20231227	-74.08	850	20241209	19.53	3455	-70.59	20240102	850	19.53	20241209	3920	-74.08	20231227	850	19.53	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
94	20241213	120636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	-11	5	-1.08	9484121	9365	26.78	1009	1024	1008	1326	714	1020	1012.72	0.86	0	-2049	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	228	-4.95	0.35	12	0.04	-204.00	2862.00	3920	20231227	-74.26	850	20241209	18.71	3455	-70.80	20240102	850	18.71	20241209	3920	-74.26	20231227	850	18.71	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
95	20241213	110633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1017	-3	5	-0.29	7207607	7119	20.36	1009	1020	1008	1326	714	1020	1012.45	0.86	0	-1273	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-4.99	0.36	12	0.03	-204.00	2862.00	3920	20231227	-74.06	850	20241209	19.65	3455	-70.56	20240102	850	19.65	20241209	3920	-74.06	20231227	850	19.65	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
96	20241213	100633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	-1	5	-0.10	3849260	3804	10.88	1009	1019	1008	1326	714	1020	1011.90	0.86	0	-644	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-5.00	0.36	12	0.02	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
97	20241213	090635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	-1	5	-0.10	1760706	1744	4.99	1009	1019	1009	1326	714	1020	1009.58	0.86	0	563	1049	1034	1015	1000	981	1042	1008	113	306	500	670	1	1	22594156	230	-5.00	0.36	12	0.01	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.55	N	076080	500	112 억	194400	N	N	N	00	N
98	20241212	160638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	20	2	2.00	35357566	34959	86.52	1003	1030	996	1300	700	1000	1011.40	0.88	0	-4898	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.15	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
99	20241212	150631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	20	2	2.00	34817986	34430	85.21	1003	1030	996	1300	700	1000	1011.27	0.88	0	-4889	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.15	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
100	20241212	140630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	19	2	1.90	33240845	32879	81.37	1003	1030	996	1300	700	1000	1011.01	0.88	0	-4599	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.15	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
101	20241212	130628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	19	2	1.90	22759054	22571	55.86	1003	1030	996	1300	700	1000	1008.33	0.88	0	-1980	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.10	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
102	20241212	120616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1020	20	2	2.00	20136102	19995	49.49	1003	1030	996	1300	700	1000	1007.06	0.88	0	-1584	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.09	-204.00	2862.00	3920	20231227	-73.98	850	20241209	20.00	3455	-70.48	20240102	850	20.00	20241209	3920	-73.98	20231227	850	20.00	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
103	20241212	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	19	2	1.90	18109332	18003	44.56	1003	1030	996	1300	700	1000	1005.91	0.88	0	-709	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	230	-5.00	0.36	12	0.08	-204.00	2862.00	3920	20231227	-74.01	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
104	20241212	100625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1013	13	2	1.30	15683661	15615	38.65	1003	1030	996	1300	700	1000	1004.40	0.88	0	-569	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	229	-4.97	0.35	12	0.07	-204.00	2862.00	3920	20231227	-74.16	850	20241209	19.18	3455	-70.68	20240102	850	19.18	20241209	3920	-74.16	20231227	850	19.18	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
105	20241212	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1024	24	2	2.40	2668408	2645	6.55	1003	1030	1003	1300	700	1000	1008.85	0.88	0	176	1049	1024	997	972	945	1037	985	113	300	500	660	1	1	22594156	231	-5.02	0.36	12	0.01	-204.00	2862.00	3920	20231227	-73.88	850	20241209	20.47	3455	-70.36	20240102	850	20.47	20241209	3920	-73.88	20231227	850	20.47	20241209	0.56	N	076080	500	112 억	199298	N	N	N	00	N
106	20241211	160624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	26	2	2.67	40452044	40400	158.10	974	1022	970	1266	682	974	1001.29	0.89	0	-2432	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	226	-4.90	0.35	12	0.18	-204.00	2862.00	3940	20231204	-74.62	850	20241209	17.65	3455	-71.06	20240102	850	17.65	20241209	3920	-74.49	20231227	850	17.65	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
107	20241211	150509	57	100.00	KOSDAQ		건설	N	N	N	N	N	1018	44	2	4.52	35435480	35400	138.54	974	1022	970	1266	682	974	1001.00	0.89	0	-2349	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	230	-4.99	0.36	12	0.16	-204.00	2862.00	3940	20231204	-74.16	850	20241209	19.76	3455	-70.54	20240102	850	19.76	20241209	3920	-74.03	20231227	850	19.76	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
108	20241211	140630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1013	39	2	4.00	28849776	28902	113.11	974	1022	970	1266	682	974	998.19	0.89	0	472	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	229	-4.97	0.35	12	0.13	-204.00	2862.00	3940	20231204	-74.29	850	20241209	19.18	3455	-70.68	20240102	850	19.18	20241209	3920	-74.16	20231227	850	19.18	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
109	20241211	130632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1017	43	2	4.41	28620935	28676	112.22	974	1022	970	1266	682	974	998.08	0.89	0	629	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	230	-4.99	0.36	12	0.13	-204.00	2862.00	3940	20231204	-74.19	850	20241209	19.65	3455	-70.56	20240102	850	19.65	20241209	3920	-74.06	20231227	850	19.65	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
110	20241211	120633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	45	2	4.62	28211084	28271	110.64	974	1022	970	1266	682	974	997.88	0.89	0	933	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	230	-5.00	0.36	12	0.13	-204.00	2862.00	3940	20231204	-74.14	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
111	20241211	110629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1015	41	2	4.21	26601734	26688	104.44	974	1022	970	1266	682	974	996.77	0.89	0	1107	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	229	-4.98	0.35	12	0.12	-204.00	2862.00	3940	20231204	-74.24	850	20241209	19.41	3455	-70.62	20240102	850	19.41	20241209	3920	-74.11	20231227	850	19.41	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
112	20241211	100631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1019	45	2	4.62	26208727	26301	102.93	974	1022	970	1266	682	974	996.49	0.89	0	1310	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	230	-5.00	0.36	12	0.12	-204.00	2862.00	3940	20231204	-74.14	850	20241209	19.88	3455	-70.51	20240102	850	19.88	20241209	3920	-74.01	20231227	850	19.88	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
113	20241211	090634	57	100.00	KOSDAQ		건설	N	N	N	N	N	998	24	2	2.46	4744459	4863	19.03	974	1000	970	1266	682	974	975.62	0.89	0	-21	1002	987	961	946	920	995	954	113	292	500	640	1	1	22594156	225	-4.89	0.35	12	0.02	-204.00	2862.00	3940	20231204	-74.67	850	20241209	17.41	3455	-71.11	20240102	850	17.41	20241209	3920	-74.54	20231227	850	17.41	20241209	0.57	N	076080	500	112 억	201730	N	N	N	00	N
114	20241210	160625	54	100.00	KOSDAQ		건설	N	N	N	N	N	974	39	2	4.17	24668507	25553	13.14	935	976	935	1215	655	935	965.39	0.91	0	-3803	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	220	-4.77	0.34	12	0.11	-204.00	2862.00	3940	20231204	-75.28	850	20241209	14.59	3455	-71.81	20240102	850	14.59	20241209	3920	-75.15	20231227	850	14.59	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
115	20241210	150627	54	100.00	KOSDAQ		건설	N	N	N	N	N	972	37	2	3.96	19266458	20006	10.28	935	976	935	1215	655	935	963.03	0.91	0	-3566	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	220	-4.76	0.34	12	0.09	-204.00	2862.00	3940	20231204	-75.33	850	20241209	14.35	3455	-71.87	20240102	850	14.35	20241209	3920	-75.20	20231227	850	14.35	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
116	20241210	140627	54	100.00	KOSDAQ		건설	N	N	N	N	N	968	33	2	3.53	13193650	13718	7.05	935	976	935	1215	655	935	961.78	0.91	0	-3373	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	219	-4.75	0.34	12	0.06	-204.00	2862.00	3940	20231204	-75.43	850	20241209	13.88	3455	-71.98	20240102	850	13.88	20241209	3920	-75.31	20231227	850	13.88	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
117	20241210	130626	54	100.00	KOSDAQ		건설	N	N	N	N	N	973	38	2	4.06	12664096	13172	6.77	935	976	935	1215	655	935	961.44	0.91	0	-3106	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	220	-4.77	0.34	12	0.06	-204.00	2862.00	3940	20231204	-75.30	850	20241209	14.47	3455	-71.84	20240102	850	14.47	20241209	3920	-75.18	20231227	850	14.47	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
118	20241210	120626	54	100.00	KOSDAQ		건설	N	N	N	N	N	971	36	2	3.85	11202787	11667	6.00	935	976	935	1215	655	935	960.21	0.91	0	-2560	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	219	-4.76	0.34	12	0.05	-204.00	2862.00	3940	20231204	-75.36	850	20241209	14.24	3455	-71.90	20240102	850	14.24	20241209	3920	-75.23	20231227	850	14.24	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
119	20241210	110625	54	100.00	KOSDAQ		건설	N	N	N	N	N	973	38	2	4.06	9327812	9726	5.00	935	976	935	1215	655	935	959.06	0.91	0	-2009	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	220	-4.77	0.34	12	0.04	-204.00	2862.00	3940	20231204	-75.30	850	20241209	14.47	3455	-71.84	20240102	850	14.47	20241209	3920	-75.18	20231227	850	14.47	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
120	20241210	100626	54	100.00	KOSDAQ		건설	N	N	N	N	N	971	36	2	3.85	7889426	8237	4.23	935	976	935	1215	655	935	957.80	0.91	0	-1588	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	219	-4.76	0.34	12	0.04	-204.00	2862.00	3940	20231204	-75.36	850	20241209	14.24	3455	-71.90	20240102	850	14.24	20241209	3920	-75.23	20231227	850	14.24	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
121	20241210	090630	54	100.00	KOSDAQ		건설	N	N	N	N	N	940	5	2	0.53	2016410	2156	1.11	935	940	935	1215	655	935	935.26	0.91	0	0	1150	1042	946	838	742	994	790	113	280	500	610	1	1	22594156	212	-4.61	0.33	12	0.01	-204.00	2862.00	3940	20231204	-76.14	850	20241209	10.59	3455	-72.79	20240102	850	10.59	20241209	3920	-76.02	20231227	850	10.59	20241209	0.56	N	076080	500	112 억	205533	N	N	N	01	N
122	20241209	160623	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	935	-123	5	-11.63	184936114	193980	297.72	1039	1054	850	1375	741	1058	953.38	0.90	0	2241	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	211	-4.58	0.33	12	0.86	-204.00	2862.00	4145	20231130	-77.44	850	20241209	10.00	3455	-72.94	20240102	850	10.00	20241209	3920	-76.15	20231227	850	10.00	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
123	20241209	150626	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	955	-103	5	-9.74	171680113	179809	275.97	1039	1054	850	1375	741	1058	954.79	0.90	0	3216	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	216	-4.68	0.33	12	0.80	-204.00	2862.00	4145	20231130	-76.96	850	20241209	12.35	3455	-72.36	20240102	850	12.35	20241209	3920	-75.64	20231227	850	12.35	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
124	20241209	140625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	-156	5	-14.74	121847944	124710	191.40	1039	1054	850	1375	741	1058	977.05	0.90	0	-3755	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	204	-4.42	0.32	12	0.55	-204.00	2862.00	4145	20231130	-78.24	850	20241209	6.12	3455	-73.89	20240102	850	6.12	20241209	3920	-76.99	20231227	850	6.12	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
125	20241209	130627	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	968	-90	5	-8.51	89311226	89650	137.59	1039	1054	963	1375	741	1058	996.22	0.90	0	-6886	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	219	-4.75	0.34	12	0.40	-204.00	2862.00	4145	20231130	-76.65	963	20241209	0.52	3455	-71.98	20240102	963	0.52	20241209	3920	-75.31	20231227	963	0.52	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
126	20241209	120624	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	998	-60	5	-5.67	40485199	40315	61.87	1039	1054	990	1375	741	1058	1004.22	0.90	0	3135	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	225	-4.89	0.35	12	0.18	-204.00	2862.00	4145	20231130	-75.92	990	20241209	0.81	3455	-71.11	20240102	990	0.81	20241209	3920	-74.54	20231227	990	0.81	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
127	20241209	110625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1001	-57	5	-5.39	37676758	37500	57.55	1039	1054	990	1375	741	1058	1004.71	0.90	0	4021	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	226	-4.91	0.35	12	0.17	-204.00	2862.00	4145	20231130	-75.85	990	20241209	1.11	3455	-71.03	20240102	990	1.11	20241209	3920	-74.46	20231227	990	1.11	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
128	20241209	100623	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	999	-59	5	-5.58	28114287	27954	42.90	1039	1054	990	1375	741	1058	1005.73	0.90	0	3741	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	226	-4.90	0.35	12	0.12	-204.00	2862.00	4145	20231130	-75.90	990	20241209	0.91	3455	-71.09	20240102	990	0.91	20241209	3920	-74.52	20231227	990	0.91	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
129	20241209	090621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1040	-18	5	-1.70	588090	566	0.87	1039	1054	1039	1375	741	1058	1039.03	0.90	0	-1	1134	1096	1072	1034	1010	1084	1022	113	317	500	690	1	1	22594156	235	-5.10	0.36	12	0.00	-204.00	2862.00	4145	20231130	-74.91	1039	20241209	0.10	3455	-69.90	20240102	1039	0.10	20241209	3920	-73.47	20231227	1039	0.10	20241209	0.58	N	076080	500	112 억	203211	N	N	N	00	N
130	20241206	160619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1058	-62	5	-5.54	68732994	64598	240.65	1087	1110	1048	1456	784	1120	1064.01	0.92	0	-5463	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	239	-5.19	0.37	12	0.29	-204.00	2862.00	4145	20231130	-74.48	1048	20241206	0.95	3455	-69.38	20240102	1048	0.95	20241206	3920	-73.01	20231227	1048	0.95	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
131	20241206	150622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1059	-61	5	-5.45	67584610	63512	236.61	1087	1110	1048	1456	784	1120	1064.12	0.92	0	-4636	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	239	-5.19	0.37	12	0.28	-204.00	2862.00	4145	20231130	-74.45	1048	20241206	1.05	3455	-69.35	20240102	1048	1.05	20241206	3920	-72.98	20231227	1048	1.05	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
132	20241206	140620	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1052	-68	5	-6.07	45928207	42923	159.90	1087	1110	1048	1456	784	1120	1070.01	0.92	0	-4795	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	238	-5.16	0.37	12	0.19	-204.00	2862.00	4145	20231130	-74.62	1048	20241206	0.38	3455	-69.55	20240102	1048	0.38	20241206	3920	-73.16	20231227	1048	0.38	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
133	20241206	130621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1056	-64	5	-5.71	35058257	32589	121.41	1087	1110	1054	1456	784	1120	1075.77	0.92	0	-3906	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	239	-5.18	0.37	12	0.14	-204.00	2862.00	4145	20231130	-74.52	1054	20241206	0.19	3455	-69.44	20240102	1054	0.19	20241206	3920	-73.06	20231227	1054	0.19	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
134	20241206	120617	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1059	-61	5	-5.45	30782438	28558	106.39	1087	1110	1054	1456	784	1120	1077.89	0.92	0	-3258	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	239	-5.19	0.37	12	0.13	-204.00	2862.00	4145	20231130	-74.45	1054	20241206	0.47	3455	-69.35	20240102	1054	0.47	20241206	3920	-72.98	20231227	1054	0.47	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
135	20241206	110619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1071	-49	5	-4.38	26109436	24160	90.00	1087	1110	1064	1456	784	1120	1080.69	0.92	0	-2635	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	242	-5.25	0.37	12	0.11	-204.00	2862.00	4145	20231130	-74.16	1064	20241206	0.66	3455	-69.00	20240102	1064	0.66	20241206	3920	-72.68	20231227	1064	0.66	20241206	0.57	N	076080	500	112 억	208644	N	N	N	00	N
136	20241206	100616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1086	-34	5	-3.04	13996397	12818	47.75	1087	1110	1077	1456	784	1120	1091.93	0.92	0	-1722	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	245	-5.32	0.38	12	0.06	-204.00	2862.00	4145	20231130	-73.80	1065	20241205	1.97	3455	-68.57	20240102	1065	1.97	20241205	3920	-72.30	20231227	1065	1.97	20241205	0.57	N	076080	500	112 억	208644	N	N	N	00	N
137	20241206	090620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1109	-11	5	-0.98	2643224	2408	8.97	1087	1110	1087	1456	784	1120	1097.68	0.92	0	-1050	1172	1145	1105	1078	1038	1153	1086	113	336	500	730	1	1	22594156	251	-5.44	0.39	12	0.01	-204.00	2862.00	4145	20231130	-73.24	1065	20241205	4.13	3455	-67.90	20240102	1065	4.13	20241205	3920	-71.71	20231227	1065	4.13	20241205	0.57	N	076080	500	112 억	208644	N	N	N	00	N
138	20241205	160610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1120	-12	5	-1.06	29853041	26843	78.24	1120	1132	1065	1471	793	1132	1112.14	0.98	0	-11705	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	253	-5.49	0.39	12	0.12	-204.00	2862.00	4145	20231130	-72.98	1065	20241205	5.16	3455	-67.58	20240102	1065	5.16	20241205	3920	-71.43	20231227	1065	5.16	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
139	20241205	150613	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1110	-22	5	-1.94	26672034	23976	69.88	1120	1132	1065	1471	793	1132	1112.45	0.98	0	-9977	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	251	-5.44	0.39	12	0.11	-204.00	2862.00	4145	20231130	-73.22	1065	20241205	4.23	3455	-67.87	20240102	1065	4.23	20241205	3920	-71.68	20231227	1065	4.23	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
140	20241205	140605	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1117	-15	5	-1.33	21836961	19619	57.18	1120	1132	1065	1471	793	1132	1113.05	0.98	0	-9099	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	252	-5.48	0.39	12	0.09	-204.00	2862.00	4145	20231130	-73.05	1065	20241205	4.88	3455	-67.67	20240102	1065	4.88	20241205	3920	-71.51	20231227	1065	4.88	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
141	20241205	130610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1120	-12	5	-1.06	15738366	14157	41.26	1120	1132	1065	1471	793	1132	1111.70	0.98	0	-4756	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	253	-5.49	0.39	12	0.06	-204.00	2862.00	4145	20231130	-72.98	1065	20241205	5.16	3455	-67.58	20240102	1065	5.16	20241205	3920	-71.43	20231227	1065	5.16	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
142	20241205	120610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1114	-18	5	-1.59	15543811	13983	40.75	1120	1132	1065	1471	793	1132	1111.62	0.98	0	-4672	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	252	-5.46	0.39	12	0.06	-204.00	2862.00	4145	20231130	-73.12	1065	20241205	4.60	3455	-67.76	20240102	1065	4.60	20241205	3920	-71.58	20231227	1065	4.60	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
143	20241205	110610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1115	-17	5	-1.50	9785602	8804	25.66	1120	1132	1065	1471	793	1132	1111.50	0.98	0	-2900	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	252	-5.47	0.39	12	0.04	-204.00	2862.00	4145	20231130	-73.10	1065	20241205	4.69	3455	-67.73	20240102	1065	4.69	20241205	3920	-71.56	20231227	1065	4.69	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
144	20241205	100607	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1127	-5	5	-0.44	8685126	7813	22.77	1120	1132	1065	1471	793	1132	1111.62	0.98	0	-2050	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	255	-5.52	0.39	12	0.03	-204.00	2862.00	4145	20231130	-72.81	1065	20241205	5.82	3455	-67.38	20240102	1065	5.82	20241205	3920	-71.25	20231227	1065	5.82	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
145	20241205	090611	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1129	-3	5	-0.27	116906	104	0.30	1120	1131	1120	1471	793	1132	1124.10	0.98	0	-10	1196	1164	1145	1113	1094	1154	1103	113	339	500	740	1	1	22594156	255	-5.53	0.39	12	0.00	-204.00	2862.00	4145	20231130	-72.76	1120	20241205	0.80	3455	-67.32	20240102	1120	0.80	20241205	3920	-71.20	20231227	1120	0.80	20241205	0.58	N	076080	500	112 억	220349	N	N	N	00	N
146	20241204	160600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1132	-29	5	-2.50	39056939	34114	59.41	1165	1177	1126	1509	813	1161	1144.89	1.00	0	-6434	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	256	-5.55	0.40	12	0.15	-204.00	2862.00	4145	20231130	-72.69	1126	20241204	0.53	3455	-67.24	20240102	1126	0.53	20241204	3940	-71.27	20231204	1126	0.53	20241204	0.58	N	076080	500	112 억	226783	N	N	N	00	N
147	20241204	150601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1132	-29	5	-2.50	34577385	30154	52.51	1165	1177	1126	1509	813	1161	1146.69	1.00	0	-5813	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	256	-5.55	0.40	12	0.13	-204.00	2862.00	4145	20231130	-72.69	1126	20241204	0.53	3455	-67.24	20240102	1126	0.53	20241204	3940	-71.27	20231204	1126	0.53	20241204	0.58	N	076080	500	112 억	226783	N	N	N	00	N
148	20241204	140600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1126	-35	5	-3.01	32810106	28590	49.79	1165	1177	1126	1509	813	1161	1147.61	1.00	0	-5067	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	254	-5.52	0.39	12	0.13	-204.00	2862.00	4145	20231130	-72.83	1126	20241204	0.00	3455	-67.41	20240102	1126	0.00	20241204	3940	-71.42	20231204	1126	0.00	20241204	0.58	N	076080	500	112 억	226783	N	N	N	00	N
149	20241204	130557	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1131	-30	5	-2.58	27248534	23657	41.20	1165	1177	1126	1509	813	1161	1151.82	1.00	0	-4700	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	256	-5.54	0.40	12	0.10	-204.00	2862.00	4145	20231130	-72.71	1126	20241204	0.44	3455	-67.26	20240102	1126	0.44	20241204	3940	-71.29	20231204	1126	0.44	20241204	0.58	N	076080	500	112 억	226783	N	N	N	00	N
150	20241204	120556	57	100.00	KOSDAQ		건설	N	N	N	N	N	1144	-17	5	-1.46	17776783	15286	26.62	1165	1177	1133	1509	813	1161	1162.95	1.00	0	-3555	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	258	-5.61	0.40	12	0.07	-204.00	2862.00	4145	20231130	-72.40	1131	20241202	1.15	3455	-66.89	20240102	1131	1.15	20241202	3940	-70.96	20231204	1131	1.15	20241202	0.58	N	076080	500	112 억	226783	N	N	N	00	N
151	20241204	110549	57	100.00	KOSDAQ		건설	N	N	N	N	N	1153	-8	5	-0.69	15878422	13625	23.73	1165	1177	1151	1509	813	1161	1165.39	1.00	0	-3477	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	261	-5.65	0.40	12	0.06	-204.00	2862.00	4145	20231130	-72.18	1131	20241202	1.95	3455	-66.63	20240102	1131	1.95	20241202	3940	-70.74	20231204	1131	1.95	20241202	0.58	N	076080	500	112 억	226783	N	N	N	00	N
152	20241204	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1168	7	2	0.60	8491226	7271	12.66	1165	1177	1162	1509	813	1161	1167.82	1.00	0	-1402	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	264	-5.73	0.41	12	0.03	-204.00	2862.00	4145	20231130	-71.82	1131	20241202	3.27	3455	-66.19	20240102	1131	3.27	20241202	3940	-70.36	20231204	1131	3.27	20241202	0.58	N	076080	500	112 억	226783	N	N	N	00	N
153	20241204	090600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1176	15	2	1.29	1321965	1130	1.97	1165	1177	1165	1509	813	1161	1169.88	1.00	0	-324	1177	1169	1153	1145	1129	1173	1149	113	348	500	760	1	1	22594156	266	-5.76	0.41	12	0.01	-204.00	2862.00	4145	20231130	-71.63	1131	20241202	3.98	3455	-65.96	20240102	1131	3.98	20241202	3940	-70.15	20231204	1131	3.98	20241202	0.58	N	076080	500	112 억	226783	N	N	N	00	N
154	20241203	160626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1161	7	2	0.61	65786466	57419	143.26	1140	1161	1137	1500	808	1154	1145.72	1.00	0	344	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	262	-5.69	0.41	12	0.25	-204.00	2862.00	4145	20231130	-71.99	1131	20241202	2.65	3455	-66.40	20240102	1131	2.65	20241202	3940	-70.53	20231204	1131	2.65	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
155	20241203	150648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1158	4	2	0.35	56408418	49333	123.09	1140	1160	1137	1500	808	1154	1143.42	1.00	0	410	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	262	-5.68	0.40	12	0.22	-204.00	2862.00	4145	20231130	-72.06	1131	20241202	2.39	3455	-66.48	20240102	1131	2.39	20241202	3940	-70.61	20231204	1131	2.39	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
156	20241203	140634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1145	-9	5	-0.78	51394470	44974	112.21	1140	1160	1137	1500	808	1154	1142.76	1.00	0	2487	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	259	-5.61	0.40	12	0.20	-204.00	2862.00	4145	20231130	-72.38	1131	20241202	1.24	3455	-66.86	20240102	1131	1.24	20241202	3940	-70.94	20231204	1131	1.24	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
157	20241203	130636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1154	0	3	0.00	50828899	44481	110.98	1140	1160	1137	1500	808	1154	1142.71	1.00	0	2574	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	261	-5.66	0.40	12	0.20	-204.00	2862.00	4145	20231130	-72.16	1131	20241202	2.03	3455	-66.60	20240102	1131	2.03	20241202	3940	-70.71	20231204	1131	2.03	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
158	20241203	120648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1149	-5	5	-0.43	47113590	41250	102.92	1140	1154	1137	1500	808	1154	1142.15	1.00	0	4164	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	260	-5.63	0.40	12	0.18	-204.00	2862.00	4145	20231130	-72.28	1131	20241202	1.59	3455	-66.74	20240102	1131	1.59	20241202	3940	-70.84	20231204	1131	1.59	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
159	20241203	110630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1150	-4	5	-0.35	14466416	12650	31.56	1140	1154	1137	1500	808	1154	1143.59	1.00	0	938	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	260	-5.64	0.40	12	0.06	-204.00	2862.00	4145	20231130	-72.26	1131	20241202	1.68	3455	-66.71	20240102	1131	1.68	20241202	3940	-70.81	20231204	1131	1.68	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
160	20241203	100619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1150	-4	5	-0.35	11822714	10351	25.83	1140	1154	1137	1500	808	1154	1142.18	1.00	0	1644	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	260	-5.64	0.40	12	0.05	-204.00	2862.00	4145	20231130	-72.26	1131	20241202	1.68	3455	-66.71	20240102	1131	1.68	20241202	3940	-70.81	20231204	1131	1.68	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
161	20241203	090617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1140	-14	5	-1.21	3349320	2938	7.33	1140	1140	1140	1500	808	1154	1140.00	1.00	0	2248	1185	1169	1150	1134	1115	1160	1125	113	346	500	760	1	1	22594156	258	-5.59	0.40	12	0.01	-204.00	2862.00	4145	20231130	-72.50	1131	20241202	0.80	3455	-67.00	20240102	1131	0.80	20241202	3940	-71.07	20231204	1131	0.80	20241202	0.58	N	076080	500	112 억	226439	N	N	N	00	N
162	20241202	160602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1154	-22	5	-1.87	45978824	40009	142.20	1166	1166	1131	1528	824	1176	1149.15	1.03	0	-6766	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	261	-5.66	0.40	12	0.18	-204.00	2862.00	4145	20231130	-72.16	1131	20241202	2.03	3455	-66.60	20240102	1131	2.03	20241202	3940	-70.71	20231204	1131	2.03	20241202	0.58	N	076080	500	112 억	233182	N	N	N	00	N
163	20241202	150646	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1142	-34	5	-2.89	42037150	36590	130.05	1166	1166	1131	1528	824	1176	1148.87	1.03	0	-5907	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	258	-5.60	0.40	12	0.16	-204.00	2862.00	4145	20231130	-72.45	1131	20241202	0.97	3455	-66.95	20240102	1131	0.97	20241202	3940	-71.02	20231204	1131	0.97	20241202	0.58	N	076080	500	112 억	233182	N	N	N	00	N
164	20241202	140630	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1145	-31	5	-2.64	40447078	35197	125.10	1166	1166	1131	1528	824	1176	1149.16	1.03	0	-4961	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	259	-5.61	0.40	12	0.16	-204.00	2862.00	4145	20231130	-72.38	1131	20241202	1.24	3455	-66.86	20240102	1131	1.24	20241202	3940	-70.94	20231204	1131	1.24	20241202	0.58	N	076080	500	112 억	233182	N	N	N	00	N
165	20241202	130615	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1138	-38	5	-3.23	36818143	32023	113.82	1166	1166	1131	1528	824	1176	1149.74	1.03	0	-4749	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	257	-5.58	0.40	12	0.14	-204.00	2862.00	4145	20231130	-72.55	1131	20241202	0.62	3455	-67.06	20240102	1131	0.62	20241202	3940	-71.12	20231204	1131	0.62	20241202	0.58	N	076080	500	112 억	233182	N	N	N	00	N
166	20241202	120633	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1145	-31	5	-2.64	31281268	27144	96.47	1166	1166	1135	1528	824	1176	1152.42	1.03	0	-4289	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	259	-5.61	0.40	12	0.12	-204.00	2862.00	4145	20231130	-72.38	1135	20241202	0.88	3455	-66.86	20240102	1135	0.88	20241202	3940	-70.94	20231204	1135	0.88	20241202	0.58	N	076080	500	112 억	233182	N	N	N	00	N
167	20241202	110555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1152	-24	5	-2.04	22966569	19863	70.60	1166	1166	1147	1528	824	1176	1156.25	1.03	0	-4301	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	260	-5.65	0.40	12	0.09	-204.00	2862.00	4145	20231130	-72.21	1136	20241127	1.41	3455	-66.66	20240102	1136	1.41	20241127	3940	-70.76	20231204	1136	1.41	20241127	0.58	N	076080	500	112 억	233182	N	N	N	00	N
168	20241202	100602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1158	-18	5	-1.53	11735665	10120	35.97	1166	1166	1158	1528	824	1176	1159.65	1.03	0	-1787	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	262	-5.68	0.40	12	0.04	-204.00	2862.00	4145	20231130	-72.06	1136	20241127	1.94	3455	-66.48	20240102	1136	1.94	20241127	3940	-70.61	20231204	1136	1.94	20241127	0.58	N	076080	500	112 억	233182	N	N	N	00	N
169	20241202	090559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1165	-11	5	-0.94	883771	758	2.69	1166	1166	1165	1528	824	1176	1165.92	1.03	0	-57	1202	1189	1177	1164	1152	1183	1158	113	352	500	770	1	1	22594156	263	-5.71	0.41	12	0.00	-204.00	2862.00	4145	20231130	-71.89	1136	20241127	2.55	3455	-66.28	20240102	1136	2.55	20241127	3940	-70.43	20231204	1136	2.55	20241127	0.58	N	076080	500	112 억	233182	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History