KissMeData/094820/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
3	20241231	150751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
4	20241231	140756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
5	20241231	130758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
6	20241231	120757	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
7	20241231	110756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
8	20241231	100751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
9	20241231	090759	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	255222290	32184	61.73	7900	8000	7770	10280	5540	7910	7929.88	1.71	-15708	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	257558	N	N	86	N	N
10	20241230	160754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	60	2	0.76	254273940	32065	61.50	7900	8000	7770	10280	5540	7910	7929.88	1.81	0	10478	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1202	12.55	0.92	12	0.21	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.05	N	094820	500	75 억	273266	N	N	86	N	N
11	20241230	150757	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7980	70	2	0.88	238886920	30132	57.79	7900	8000	7770	10280	5540	7910	7928.01	1.81	0	10236	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1203	12.57	0.92	12	0.20	635.00	8668.00	15200	20240529	-47.50	6900	20241209	15.65	15200	-47.50	20240529	6900	15.65	20241209	15200	-47.50	20240529	6900	15.65	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
12	20241230	140756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7940	30	2	0.38	170600040	21572	41.37	7900	7990	7770	10280	5540	7910	7908.40	1.81	0	9683	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1197	12.50	0.92	12	0.14	635.00	8668.00	15200	20240529	-47.76	6900	20241209	15.07	15200	-47.76	20240529	6900	15.07	20241209	15200	-47.76	20240529	6900	15.07	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
13	20241230	130756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7940	30	2	0.38	152812040	19324	37.06	7900	7990	7770	10280	5540	7910	7907.89	1.81	0	8628	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1197	12.50	0.92	12	0.13	635.00	8668.00	15200	20240529	-47.76	6900	20241209	15.07	15200	-47.76	20240529	6900	15.07	20241209	15200	-47.76	20240529	6900	15.07	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
14	20241230	120753	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7910	0	3	0.00	135264070	17103	32.80	7900	7990	7770	10280	5540	7910	7908.79	1.81	0	7100	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1193	12.46	0.91	12	0.11	635.00	8668.00	15200	20240529	-47.96	6900	20241209	14.64	15200	-47.96	20240529	6900	14.64	20241209	15200	-47.96	20240529	6900	14.64	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
15	20241230	110755	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7900	-10	5	-0.13	109290000	13817	26.50	7900	7990	7770	10280	5540	7910	7909.82	1.81	0	5156	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1191	12.44	0.91	12	0.09	635.00	8668.00	15200	20240529	-48.03	6900	20241209	14.49	15200	-48.03	20240529	6900	14.49	20241209	15200	-48.03	20240529	6900	14.49	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
16	20241230	100755	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7940	30	2	0.38	52977120	6715	12.88	7900	7990	7770	10280	5540	7910	7889.37	1.81	0	1951	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1197	12.50	0.92	12	0.04	635.00	8668.00	15200	20240529	-47.76	6900	20241209	15.07	15200	-47.76	20240529	6900	15.07	20241209	15200	-47.76	20240529	6900	15.07	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
17	20241230	090756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	-30	5	-0.38	10978210	1402	2.69	7900	7900	7770	10280	5540	7910	7830.39	1.81	0	93	8303	8106	7983	7786	7663	8045	7725	75	2370	500	5530	10	1	15078709	1188	12.41	0.91	12	0.01	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.05	N	094820	500	75 억	273266	N	N	81	N	N
18	20241227	160752	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7910	-270	5	-3.30	415641560	52136	111.69	8010	8180	7860	10630	5730	8180	7972.26	1.86	0	-7366	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1193	12.46	0.91	12	0.35	635.00	8668.00	15200	20240529	-47.96	6900	20241209	14.64	15200	-47.96	20240529	6900	14.64	20241209	15200	-47.96	20240529	6900	14.64	20241209	3.08	N	094820	500	75 억	280632	N	N	81	N	N
19	20241227	150751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7950	-230	5	-2.81	396645920	49738	106.56	8010	8180	7860	10630	5730	8180	7974.71	1.86	0	-7940	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1199	12.52	0.92	12	0.33	635.00	8668.00	15200	20240529	-47.70	6900	20241209	15.22	15200	-47.70	20240529	6900	15.22	20241209	15200	-47.70	20240529	6900	15.22	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
20	20241227	140753	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7970	-210	5	-2.57	339187520	42525	91.10	8010	8180	7860	10630	5730	8180	7976.19	1.86	0	-8445	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1202	12.55	0.92	12	0.28	635.00	8668.00	15200	20240529	-47.57	6900	20241209	15.51	15200	-47.57	20240529	6900	15.51	20241209	15200	-47.57	20240529	6900	15.51	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
21	20241227	130753	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7910	-270	5	-3.30	295194880	36978	79.22	8010	8180	7860	10630	5730	8180	7982.99	1.86	0	-8226	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1193	12.46	0.91	12	0.25	635.00	8668.00	15200	20240529	-47.96	6900	20241209	14.64	15200	-47.96	20240529	6900	14.64	20241209	15200	-47.96	20240529	6900	14.64	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
22	20241227	120754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7870	-310	5	-3.79	275684640	34513	73.94	8010	8180	7860	10630	5730	8180	7987.85	1.86	0	-7924	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1187	12.39	0.91	12	0.23	635.00	8668.00	15200	20240529	-48.22	6900	20241209	14.06	15200	-48.22	20240529	6900	14.06	20241209	15200	-48.22	20240529	6900	14.06	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
23	20241227	110751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	-300	5	-3.67	233772810	29198	62.55	8010	8180	7880	10630	5730	8180	8006.47	1.86	0	-5755	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1188	12.41	0.91	12	0.19	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
24	20241227	100750	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8060	-120	5	-1.47	126069020	15650	33.53	8010	8180	7940	10630	5730	8180	8055.53	1.86	0	-65	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1215	12.69	0.93	12	0.10	635.00	8668.00	15200	20240529	-46.97	6900	20241209	16.81	15200	-46.97	20240529	6900	16.81	20241209	15200	-46.97	20240529	6900	16.81	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
25	20241227	090754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	-160	5	-1.96	49854940	6147	13.17	8010	8180	7940	10630	5730	8180	8110.45	1.86	0	-1064	8393	8286	8223	8116	8053	8255	8085	75	2450	500	5720	10	1	15078709	1209	12.63	0.93	12	0.04	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.08	N	094820	500	75 억	280632	N	N	176	N	N
26	20241226	160748	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8180	-70	5	-0.85	361651040	43908	105.31	8260	8330	8160	10720	5780	8250	8236.60	1.92	0	-8088	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1233	12.88	0.94	12	0.29	635.00	8668.00	15200	20240529	-46.18	6900	20241209	18.55	15200	-46.18	20240529	6900	18.55	20241209	15200	-46.18	20240529	6900	18.55	20241209	3.17	N	094820	500	75 억	289095	N	N	176	N	N
27	20241226	150744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8170	-80	5	-0.97	311368790	37759	90.56	8260	8330	8170	10720	5780	8250	8246.21	1.92	0	-8657	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1232	12.87	0.94	12	0.25	635.00	8668.00	15200	20240529	-46.25	6900	20241209	18.41	15200	-46.25	20240529	6900	18.41	20241209	15200	-46.25	20240529	6900	18.41	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
28	20241226	140744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8200	-50	5	-0.61	275436840	33371	80.04	8260	8330	8180	10720	5780	8250	8253.78	1.92	0	-7643	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1236	12.91	0.95	12	0.22	635.00	8668.00	15200	20240529	-46.05	6900	20241209	18.84	15200	-46.05	20240529	6900	18.84	20241209	15200	-46.05	20240529	6900	18.84	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
29	20241226	130746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	20	2	0.24	209043330	25297	60.67	8260	8330	8220	10720	5780	8250	8263.56	1.92	0	-852	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1247	13.02	0.95	12	0.17	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
30	20241226	120743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	20	2	0.24	176380770	21340	51.18	8260	8330	8220	10720	5780	8250	8265.27	1.92	0	267	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1247	13.02	0.95	12	0.14	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
31	20241226	110743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	20	2	0.24	153948930	18626	44.67	8260	8330	8220	10720	5780	8250	8265.27	1.92	0	684	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1247	13.02	0.95	12	0.12	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
32	20241226	100745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8290	40	2	0.48	83730370	10131	24.30	8260	8330	8230	10720	5780	8250	8264.77	1.92	0	413	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1250	13.06	0.96	12	0.07	635.00	8668.00	15200	20240529	-45.46	6900	20241209	20.14	15200	-45.46	20240529	6900	20.14	20241209	15200	-45.46	20240529	6900	20.14	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
33	20241226	090746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8250	0	3	0.00	27920490	3378	8.10	8260	8330	8250	10720	5780	8250	8265.39	1.92	0	1485	8676	8462	8336	8122	7996	8400	8060	75	2470	500	5770	10	1	15078709	1244	12.99	0.95	12	0.02	635.00	8668.00	15200	20240529	-45.72	6900	20241209	19.57	15200	-45.72	20240529	6900	19.57	20241209	15200	-45.72	20240529	6900	19.57	20241209	3.17	N	094820	500	75 억	289095	N	N	95	N	N
34	20241224	160745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8250	-60	5	-0.72	345205660	41641	50.93	8260	8550	8210	10800	5820	8310	8289.28	1.91	0	772	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1244	12.99	0.95	12	0.28	635.00	8668.00	15200	20240529	-45.72	6900	20241209	19.57	15200	-45.72	20240529	6900	19.57	20241209	15200	-45.72	20240529	6900	19.57	20241209	3.10	N	094820	500	75 억	288074	N	N	95	N	N
35	20241224	150745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8260	-50	5	-0.60	328841660	39659	48.51	8260	8550	8210	10800	5820	8310	8290.99	1.91	0	1167	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1246	13.01	0.95	12	0.26	635.00	8668.00	15200	20240529	-45.66	6900	20241209	19.71	15200	-45.66	20240529	6900	19.71	20241209	15200	-45.66	20240529	6900	19.71	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
36	20241224	140743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8300	-10	5	-0.12	310873000	37486	45.85	8260	8550	8210	10800	5820	8310	8292.32	1.91	0	1201	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1252	13.07	0.96	12	0.25	635.00	8668.00	15200	20240529	-45.39	6900	20241209	20.29	15200	-45.39	20240529	6900	20.29	20241209	15200	-45.39	20240529	6900	20.29	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
37	20241224	130745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8290	-20	5	-0.24	281598670	33953	41.53	8260	8550	8210	10800	5820	8310	8293.01	1.91	0	1854	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1250	13.06	0.96	12	0.23	635.00	8668.00	15200	20240529	-45.46	6900	20241209	20.14	15200	-45.46	20240529	6900	20.14	20241209	15200	-45.46	20240529	6900	20.14	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
38	20241224	120744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	-40	5	-0.48	269385680	32473	39.72	8260	8550	8210	10800	5820	8310	8294.97	1.91	0	2501	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1247	13.02	0.95	12	0.22	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
39	20241224	110746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	-40	5	-0.48	226557170	27282	33.37	8260	8550	8210	10800	5820	8310	8303.93	1.91	0	1769	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1247	13.02	0.95	12	0.18	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
40	20241224	100745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8250	-60	5	-0.72	186460400	22428	27.43	8260	8550	8210	10800	5820	8310	8314.01	1.91	0	169	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1244	12.99	0.95	12	0.15	635.00	8668.00	15200	20240529	-45.72	6900	20241209	19.57	15200	-45.72	20240529	6900	19.57	20241209	15200	-45.72	20240529	6900	19.57	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
41	20241224	090747	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8320	10	2	0.12	57354190	6886	8.42	8260	8550	8260	10800	5820	8310	8334.57	1.91	0	2923	8523	8416	8223	8116	7923	8470	8170	75	2490	500	5810	10	1	15078709	1255	13.10	0.96	12	0.05	635.00	8668.00	15200	20240529	-45.26	6900	20241209	20.58	15200	-45.26	20240529	6900	20.58	20241209	15200	-45.26	20240529	6900	20.58	20241209	3.10	N	094820	500	75 억	288074	N	N	190	N	N
42	20241223	160739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8310	290	2	3.62	657841250	80112	81.95	8030	8330	8030	10420	5620	8020	8206.56	1.72	0	28932	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1253	13.09	0.96	12	0.53	635.00	8668.00	15200	20240529	-45.33	6900	20241209	20.43	15200	-45.33	20240529	6900	20.43	20241209	15200	-45.33	20240529	6900	20.43	20241209	3.14	N	094820	500	75 억	259795	N	N	190	N	N
43	20241223	150743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8280	260	2	3.24	581527240	70924	72.55	8030	8330	8030	10420	5620	8020	8199.33	1.72	0	28504	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1249	13.04	0.96	12	0.47	635.00	8668.00	15200	20240529	-45.53	6900	20241209	20.00	15200	-45.53	20240529	6900	20.00	20241209	15200	-45.53	20240529	6900	20.00	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
44	20241223	140738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	250	2	3.12	485654060	59354	60.72	8030	8280	8030	10420	5620	8020	8182.37	1.72	0	23757	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1247	13.02	0.95	12	0.39	635.00	8668.00	15200	20240529	-45.59	6900	20241209	19.86	15200	-45.59	20240529	6900	19.86	20241209	15200	-45.59	20240529	6900	19.86	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
45	20241223	130738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8230	210	2	2.62	360546300	44171	45.19	8030	8240	8030	10420	5620	8020	8162.55	1.72	0	22081	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1241	12.96	0.95	12	0.29	635.00	8668.00	15200	20240529	-45.86	6900	20241209	19.28	15200	-45.86	20240529	6900	19.28	20241209	15200	-45.86	20240529	6900	19.28	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
46	20241223	120740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8230	210	2	2.62	310215080	38042	38.92	8030	8240	8030	10420	5620	8020	8154.59	1.72	0	20022	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1241	12.96	0.95	12	0.25	635.00	8668.00	15200	20240529	-45.86	6900	20241209	19.28	15200	-45.86	20240529	6900	19.28	20241209	15200	-45.86	20240529	6900	19.28	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
47	20241223	110738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8200	180	2	2.24	248727140	30554	31.26	8030	8220	8030	10420	5620	8020	8140.63	1.72	0	15419	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1236	12.91	0.95	12	0.20	635.00	8668.00	15200	20240529	-46.05	6900	20241209	18.84	15200	-46.05	20240529	6900	18.84	20241209	15200	-46.05	20240529	6900	18.84	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
48	20241223	100733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8140	120	2	1.50	156567120	19286	19.73	8030	8190	8030	10420	5620	8020	8118.24	1.72	0	11652	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1227	12.82	0.94	12	0.13	635.00	8668.00	15200	20240529	-46.45	6900	20241209	17.97	15200	-46.45	20240529	6900	17.97	20241209	15200	-46.45	20240529	6900	17.97	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
49	20241223	090738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8160	140	2	1.75	43441290	5369	5.49	8030	8160	8030	10420	5620	8020	8091.31	1.72	0	3277	8453	8236	8103	7886	7753	8170	7820	75	2400	500	5610	10	1	15078709	1230	12.85	0.94	12	0.04	635.00	8668.00	15200	20240529	-46.32	6900	20241209	18.26	15200	-46.32	20240529	6900	18.26	20241209	15200	-46.32	20240529	6900	18.26	20241209	3.14	N	094820	500	75 억	259795	N	N	123	N	N
50	20241220	160733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	-80	5	-0.99	780315040	96576	226.67	8270	8320	7970	10530	5670	8100	8079.82	1.91	0	-28828	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1209	12.63	0.93	12	0.64	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.20	N	094820	500	75 억	288723	N	N	123	N	N
51	20241220	150737	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	-80	5	-0.99	763781950	94513	221.83	8270	8320	7970	10530	5670	8100	8081.24	1.91	0	-28680	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1209	12.63	0.93	12	0.63	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
52	20241220	140735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8030	-70	5	-0.86	713732980	88276	207.19	8270	8320	7970	10530	5670	8100	8085.24	1.91	0	-28790	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1211	12.65	0.93	12	0.59	635.00	8668.00	15200	20240529	-47.17	6900	20241209	16.38	15200	-47.17	20240529	6900	16.38	20241209	15200	-47.17	20240529	6900	16.38	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
53	20241220	130734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8030	-70	5	-0.86	592128790	73073	171.50	8270	8320	7980	10530	5670	8100	8103.25	1.91	0	-27331	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1211	12.65	0.93	12	0.48	635.00	8668.00	15200	20240529	-47.17	6900	20241209	16.38	15200	-47.17	20240529	6900	16.38	20241209	15200	-47.17	20240529	6900	16.38	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
54	20241220	120734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8010	-90	5	-1.11	524442190	64620	151.67	8270	8320	7980	10530	5670	8100	8115.79	1.91	0	-25239	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1208	12.61	0.92	12	0.43	635.00	8668.00	15200	20240529	-47.30	6900	20241209	16.09	15200	-47.30	20240529	6900	16.09	20241209	15200	-47.30	20240529	6900	16.09	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
55	20241220	110734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	-60	5	-0.74	460616770	56667	133.00	8270	8320	7980	10530	5670	8100	8128.48	1.91	0	-26026	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1212	12.66	0.93	12	0.38	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
56	20241220	100735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8110	10	2	0.12	405063750	49770	116.81	8270	8320	7980	10530	5670	8100	8138.71	1.91	0	-22999	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1223	12.77	0.94	12	0.33	635.00	8668.00	15200	20240529	-46.64	6900	20241209	17.54	15200	-46.64	20240529	6900	17.54	20241209	15200	-46.64	20240529	6900	17.54	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
57	20241220	090736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8150	50	2	0.62	216664810	26410	61.99	8270	8320	8090	10530	5670	8100	8203.89	1.91	0	-11563	8260	8180	8050	7970	7840	8220	8010	75	2430	500	5670	10	1	15078709	1229	12.83	0.94	12	0.18	635.00	8668.00	15200	20240529	-46.38	6900	20241209	18.12	15200	-46.38	20240529	6900	18.12	20241209	15200	-46.38	20240529	6900	18.12	20241209	3.20	N	094820	500	75 억	288723	N	N	790	N	N
58	20241219	160733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8100	-10	5	-0.12	328305800	40679	85.80	7970	8130	7920	10540	5680	8110	8070.33	1.91	0	116	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1221	12.76	0.93	12	0.27	635.00	8668.00	15200	20240529	-46.71	6900	20241209	17.39	15200	-46.71	20240529	6900	17.39	20241209	15200	-46.71	20240529	6900	17.39	20241209	3.19	N	094820	500	75 억	288607	N	N	790	N	N
59	20241219	150731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8110	0	3	0.00	301688060	37389	78.86	7970	8130	7920	10540	5680	8110	8068.90	1.91	0	509	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1223	12.77	0.94	12	0.25	635.00	8668.00	15200	20240529	-46.64	6900	20241209	17.54	15200	-46.64	20240529	6900	17.54	20241209	15200	-46.64	20240529	6900	17.54	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
60	20241219	140732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8090	-20	5	-0.25	249965590	30993	65.37	7970	8130	7920	10540	5680	8110	8065.23	1.91	0	1245	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1220	12.74	0.93	12	0.21	635.00	8668.00	15200	20240529	-46.78	6900	20241209	17.25	15200	-46.78	20240529	6900	17.25	20241209	15200	-46.78	20240529	6900	17.25	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
61	20241219	130731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8130	20	2	0.25	232668260	28858	60.87	7970	8130	7920	10540	5680	8110	8062.52	1.91	0	1065	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1226	12.80	0.94	12	0.19	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	15200	-46.51	20240529	6900	17.83	20241209	15200	-46.51	20240529	6900	17.83	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
62	20241219	120734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8130	20	2	0.25	202416960	25130	53.00	7970	8130	7920	10540	5680	8110	8054.79	1.91	0	969	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1226	12.80	0.94	12	0.17	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	15200	-46.51	20240529	6900	17.83	20241209	15200	-46.51	20240529	6900	17.83	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
63	20241219	110732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8120	10	2	0.12	168267220	20911	44.10	7970	8120	7920	10540	5680	8110	8046.83	1.91	0	1023	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1224	12.79	0.94	12	0.14	635.00	8668.00	15200	20240529	-46.58	6900	20241209	17.68	15200	-46.58	20240529	6900	17.68	20241209	15200	-46.58	20240529	6900	17.68	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
64	20241219	100723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8080	-30	5	-0.37	76006760	9490	20.02	7970	8100	7920	10540	5680	8110	8009.14	1.91	0	2854	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1218	12.72	0.93	12	0.06	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	15200	-46.84	20240529	6900	17.10	20241209	15200	-46.84	20240529	6900	17.10	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
65	20241219	090733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7990	-120	5	-1.48	11562210	1452	3.06	7970	8100	7920	10540	5680	8110	7962.95	1.91	0	683	8250	8180	8090	8020	7930	8215	8055	75	2430	500	5670	10	1	15078709	1205	12.58	0.92	12	0.01	635.00	8668.00	15200	20240529	-47.43	6900	20241209	15.80	15200	-47.43	20240529	6900	15.80	20241209	15200	-47.43	20240529	6900	15.80	20241209	3.19	N	094820	500	75 억	288607	N	N	6	N	N
66	20241218	160728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8110	70	2	0.87	377615110	46711	98.13	8100	8160	8000	10450	5630	8040	8084.05	1.91	0	679	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1223	12.77	0.94	12	0.31	635.00	8668.00	15200	20240529	-46.64	6900	20241209	17.54	15200	-46.64	20240529	6900	17.54	20241209	15200	-46.64	20240529	6900	17.54	20241209	3.20	N	094820	500	75 억	287511	N	N	6	N	N
67	20241218	150732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8130	90	2	1.12	364044800	45039	94.62	8100	8160	8000	10450	5630	8040	8082.88	1.91	0	269	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1226	12.80	0.94	12	0.30	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	15200	-46.51	20240529	6900	17.83	20241209	15200	-46.51	20240529	6900	17.83	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
68	20241218	140730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8130	90	2	1.12	264092320	32724	68.75	8100	8160	8000	10450	5630	8040	8070.29	1.91	0	-1074	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1226	12.80	0.94	12	0.22	635.00	8668.00	15200	20240529	-46.51	6900	20241209	17.83	15200	-46.51	20240529	6900	17.83	20241209	15200	-46.51	20240529	6900	17.83	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
69	20241218	130732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8080	40	2	0.50	225531890	27974	58.77	8100	8160	8000	10450	5630	8040	8062.20	1.91	0	-1532	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1218	12.72	0.93	12	0.19	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	15200	-46.84	20240529	6900	17.10	20241209	15200	-46.84	20240529	6900	17.10	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
70	20241218	120723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8110	70	2	0.87	201706360	25023	52.57	8100	8160	8000	10450	5630	8040	8060.84	1.91	0	-1066	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1223	12.77	0.94	12	0.17	635.00	8668.00	15200	20240529	-46.64	6900	20241209	17.54	15200	-46.64	20240529	6900	17.54	20241209	15200	-46.64	20240529	6900	17.54	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
71	20241218	110731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8070	30	2	0.37	157556720	19555	41.08	8100	8160	8000	10450	5630	8040	8057.11	1.91	0	-1642	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1217	12.71	0.93	12	0.13	635.00	8668.00	15200	20240529	-46.91	6900	20241209	16.96	15200	-46.91	20240529	6900	16.96	20241209	15200	-46.91	20240529	6900	16.96	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
72	20241218	100731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	0	3	0.00	87859400	10879	22.86	8100	8160	8000	10450	5630	8040	8076.05	1.91	0	-2430	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1212	12.66	0.93	12	0.07	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
73	20241218	090733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8100	60	2	0.75	13791000	1704	3.58	8100	8140	8040	10450	5630	8040	8093.31	1.91	0	-431	8260	8150	8040	7930	7820	8095	7875	75	2410	500	5620	10	1	15078709	1221	12.76	0.93	12	0.01	635.00	8668.00	15200	20240529	-46.71	6900	20241209	17.39	15200	-46.71	20240529	6900	17.39	20241209	15200	-46.71	20240529	6900	17.39	20241209	3.20	N	094820	500	75 억	287511	N	N	41	N	N
74	20241217	160727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	-60	5	-0.74	379451540	47320	56.09	8150	8150	7930	10530	5670	8100	8018.84	1.90	0	1866	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1212	12.66	0.93	12	0.31	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.22	N	094820	500	75 억	286574	N	N	41	N	N
75	20241217	150730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8050	-50	5	-0.62	344285240	42942	50.90	8150	8150	7930	10530	5670	8100	8017.45	1.90	0	54	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1214	12.68	0.93	12	0.28	635.00	8668.00	15200	20240529	-47.04	6900	20241209	16.67	15200	-47.04	20240529	6900	16.67	20241209	15200	-47.04	20240529	6900	16.67	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
76	20241217	140725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	-60	5	-0.74	265999620	33180	39.33	8150	8150	7930	10530	5670	8100	8016.86	1.90	0	-1132	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1212	12.66	0.93	12	0.22	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
77	20241217	130718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8000	-100	5	-1.23	231853940	28933	34.29	8150	8150	7930	10530	5670	8100	8013.47	1.90	0	-2869	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1206	12.60	0.92	12	0.19	635.00	8668.00	15200	20240529	-47.37	6900	20241209	15.94	15200	-47.37	20240529	6900	15.94	20241209	15200	-47.37	20240529	6900	15.94	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
78	20241217	120712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8000	-100	5	-1.23	189915130	23696	28.09	8150	8150	7930	10530	5670	8100	8014.65	1.90	0	-3423	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1206	12.60	0.92	12	0.16	635.00	8668.00	15200	20240529	-47.37	6900	20241209	15.94	15200	-47.37	20240529	6900	15.94	20241209	15200	-47.37	20240529	6900	15.94	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
79	20241217	110715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	-60	5	-0.74	146722340	18307	21.70	8150	8150	7930	10530	5670	8100	8014.54	1.90	0	-3025	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1212	12.66	0.93	12	0.12	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
80	20241217	100721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8060	-40	5	-0.49	116218130	14503	17.19	8150	8150	7930	10530	5670	8100	8013.38	1.90	0	-1909	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1215	12.69	0.93	12	0.10	635.00	8668.00	15200	20240529	-46.97	6900	20241209	16.81	15200	-46.97	20240529	6900	16.81	20241209	15200	-46.97	20240529	6900	16.81	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
81	20241217	090728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	-80	5	-0.99	22470080	2785	3.30	8150	8150	8010	10530	5670	8100	8068.24	1.90	0	-1457	8286	8192	8016	7922	7746	8240	7970	75	2430	500	5670	10	1	15078709	1209	12.63	0.93	12	0.02	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.22	N	094820	500	75 억	286574	N	N	0	N	N
82	20241216	160720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8100	230	2	2.92	678235130	84364	104.27	7850	8110	7840	10230	5510	7870	8039.14	1.75	0	22106	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1221	12.76	0.93	12	0.56	635.00	8668.00	15200	20240529	-46.71	6900	20241209	17.39	15200	-46.71	20240529	6900	17.39	20241209	15200	-46.71	20240529	6900	17.39	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
83	20241216	150728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8080	210	2	2.67	646584440	80451	99.43	7850	8110	7840	10230	5510	7870	8037.00	1.75	0	21140	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1218	12.72	0.93	12	0.53	635.00	8668.00	15200	20240529	-46.84	6900	20241209	17.10	15200	-46.84	20240529	6900	17.10	20241209	15200	-46.84	20240529	6900	17.10	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
84	20241216	140728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	170	2	2.16	556581140	69280	85.63	7850	8110	7840	10230	5510	7870	8033.79	1.75	0	20340	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1212	12.66	0.93	12	0.46	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
85	20241216	130729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8010	140	2	1.78	523906470	65209	80.59	7850	8110	7840	10230	5510	7870	8034.27	1.75	0	20639	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1208	12.61	0.92	12	0.43	635.00	8668.00	15200	20240529	-47.30	6900	20241209	16.09	15200	-47.30	20240529	6900	16.09	20241209	15200	-47.30	20240529	6900	16.09	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
86	20241216	120729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8040	170	2	2.16	489226410	60891	75.26	7850	8110	7840	10230	5510	7870	8034.46	1.75	0	20374	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1212	12.66	0.93	12	0.40	635.00	8668.00	15200	20240529	-47.11	6900	20241209	16.52	15200	-47.11	20240529	6900	16.52	20241209	15200	-47.11	20240529	6900	16.52	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
87	20241216	110727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	150	2	1.91	456227850	56778	70.17	7850	8110	7840	10230	5510	7870	8035.30	1.75	0	19175	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1209	12.63	0.93	12	0.38	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
88	20241216	100728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8060	190	2	2.41	338284470	42052	51.97	7850	8110	7840	10230	5510	7870	8044.44	1.75	0	20096	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1215	12.69	0.93	12	0.28	635.00	8668.00	15200	20240529	-46.97	6900	20241209	16.81	15200	-46.97	20240529	6900	16.81	20241209	15200	-46.97	20240529	6900	16.81	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
89	20241216	090729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8060	190	2	2.41	56961680	7132	8.81	7850	8080	7840	10230	5510	7870	7986.79	1.75	0	4132	8096	7982	7876	7762	7656	8040	7820	75	2360	500	5500	10	1	15078709	1215	12.69	0.93	12	0.05	635.00	8668.00	15200	20240529	-46.97	6900	20241209	16.81	15200	-46.97	20240529	6900	16.81	20241209	15200	-46.97	20240529	6900	16.81	20241209	3.13	N	094820	500	75 억	264279	N	N	5721	N	N
90	20241213	160721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7870	-70	5	-0.88	634448710	80506	77.30	7840	7990	7770	10320	5560	7940	7880.81	1.90	0	-8322	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1187	12.39	0.91	12	0.53	635.00	8668.00	15200	20240529	-48.22	6900	20241209	14.06	15200	-48.22	20240529	6900	14.06	20241209	15200	-48.22	20240529	6900	14.06	20241209	3.16	N	094820	500	75 억	287069	N	N	5721	N	N
91	20241213	150726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	-60	5	-0.76	567600100	72020	69.16	7840	7990	7770	10320	5560	7940	7881.15	1.90	0	-14209	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1188	12.41	0.91	12	0.48	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
92	20241213	140727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7990	50	2	0.63	428356070	54435	52.27	7840	7990	7770	10320	5560	7940	7869.13	1.90	0	-15513	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1205	12.58	0.92	12	0.36	635.00	8668.00	15200	20240529	-47.43	6900	20241209	15.80	15200	-47.43	20240529	6900	15.80	20241209	15200	-47.43	20240529	6900	15.80	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
93	20241213	130727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7910	-30	5	-0.38	354684290	45174	43.38	7840	7950	7770	10320	5560	7940	7851.51	1.90	0	-17130	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1193	12.46	0.91	12	0.30	635.00	8668.00	15200	20240529	-47.96	6900	20241209	14.64	15200	-47.96	20240529	6900	14.64	20241209	15200	-47.96	20240529	6900	14.64	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
94	20241213	120727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	-60	5	-0.76	317794740	40507	38.90	7840	7950	7770	10320	5560	7940	7845.43	1.90	0	-16626	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1188	12.41	0.91	12	0.27	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
95	20241213	110725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7800	-140	5	-1.76	211921890	27026	25.95	7840	7950	7770	10320	5560	7940	7841.41	1.90	0	-10567	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1176	12.28	0.90	12	0.18	635.00	8668.00	15200	20240529	-48.68	6900	20241209	13.04	15200	-48.68	20240529	6900	13.04	20241209	15200	-48.68	20240529	6900	13.04	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
96	20241213	100720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7930	-10	5	-0.13	137938940	17569	16.87	7840	7950	7770	10320	5560	7940	7851.27	1.90	0	-4820	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1196	12.49	0.91	12	0.12	635.00	8668.00	15200	20240529	-47.83	6900	20241209	14.93	15200	-47.83	20240529	6900	14.93	20241209	15200	-47.83	20240529	6900	14.93	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
97	20241213	090726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	-60	5	-0.76	20485610	2604	2.50	7840	7910	7820	10320	5560	7940	7866.98	1.90	0	587	8186	8062	7896	7772	7606	8125	7835	75	2380	500	5550	10	1	15078709	1188	12.41	0.91	12	0.02	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.16	N	094820	500	75 억	287069	N	N	0	N	N
98	20241212	160729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7940	210	2	2.72	813964360	103342	69.59	7830	8020	7730	10040	5420	7730	7876.35	2.01	0	-16186	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1197	12.50	0.92	12	0.69	635.00	8668.00	15200	20240529	-47.76	6900	20241209	15.07	15200	-47.76	20240529	6900	15.07	20241209	15200	-47.76	20240529	6900	15.07	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
99	20241212	150722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7920	190	2	2.46	777262330	98711	66.47	7830	8020	7730	10040	5420	7730	7874.12	2.01	0	-17262	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1194	12.47	0.91	12	0.65	635.00	8668.00	15200	20240529	-47.89	6900	20241209	14.78	15200	-47.89	20240529	6900	14.78	20241209	15200	-47.89	20240529	6900	14.78	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
100	20241212	140721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7880	150	2	1.94	632643690	80340	54.10	7830	8020	7730	10040	5420	7730	7874.58	2.01	0	-17501	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1188	12.41	0.91	12	0.53	635.00	8668.00	15200	20240529	-48.16	6900	20241209	14.20	15200	-48.16	20240529	6900	14.20	20241209	15200	-48.16	20240529	6900	14.20	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
101	20241212	130718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7810	80	2	1.03	584164700	74166	49.94	7830	8020	7730	10040	5420	7730	7876.45	2.01	0	-19446	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1178	12.30	0.90	12	0.49	635.00	8668.00	15200	20240529	-48.62	6900	20241209	13.19	15200	-48.62	20240529	6900	13.19	20241209	15200	-48.62	20240529	6900	13.19	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
102	20241212	120706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7810	80	2	1.03	552784360	70127	47.22	7830	8020	7770	10040	5420	7730	7882.62	2.01	0	-19482	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1178	12.30	0.90	12	0.47	635.00	8668.00	15200	20240529	-48.62	6900	20241209	13.19	15200	-48.62	20240529	6900	13.19	20241209	15200	-48.62	20240529	6900	13.19	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
103	20241212	110717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7930	200	2	2.59	467895200	59298	39.93	7830	8020	7770	10040	5420	7730	7890.57	2.01	0	-13584	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1196	12.49	0.91	12	0.39	635.00	8668.00	15200	20240529	-47.83	6900	20241209	14.93	15200	-47.83	20240529	6900	14.93	20241209	15200	-47.83	20240529	6900	14.93	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
104	20241212	100716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8020	290	2	3.75	398133900	50517	34.02	7830	8020	7770	10040	5420	7730	7881.19	2.01	0	-9890	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1209	12.63	0.93	12	0.34	635.00	8668.00	15200	20240529	-47.24	6900	20241209	16.23	15200	-47.24	20240529	6900	16.23	20241209	15200	-47.24	20240529	6900	16.23	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
105	20241212	090722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7840	110	2	1.42	35192860	4503	3.03	7830	7850	7770	10040	5420	7730	7815.43	2.01	0	316	8083	7906	7663	7486	7243	7995	7575	75	2310	500	5410	10	1	15078709	1182	12.35	0.90	12	0.03	635.00	8668.00	15200	20240529	-48.42	6900	20241209	13.62	15200	-48.42	20240529	6900	13.62	20241209	15200	-48.42	20240529	6900	13.62	20241209	3.22	N	094820	500	75 억	303655	N	N	242	N	N
106	20241211	160714	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7730	280	2	3.76	1134543110	147792	143.80	7460	7840	7420	9680	5220	7450	7676.87	1.63	0	59542	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1166	12.17	0.89	12	0.98	635.00	8668.00	15200	20240529	-49.14	6900	20241209	12.03	15200	-49.14	20240529	6900	12.03	20241209	15200	-49.14	20240529	6900	12.03	20241209	3.44	N	094820	500	75 억	245937	N	N	242	N	N
107	20241211	150617	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7750	300	2	4.03	1098657860	143149	139.28	7460	7840	7420	9680	5220	7450	7675.26	1.63	0	58291	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1169	12.20	0.89	12	0.95	635.00	8668.00	15200	20240529	-49.01	6900	20241209	12.32	15200	-49.01	20240529	6900	12.32	20241209	15200	-49.01	20240529	6900	12.32	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
108	20241211	140721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7620	170	2	2.28	530204950	69518	67.64	7460	7700	7420	9680	5220	7450	7627.42	1.63	0	12151	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1149	12.00	0.88	12	0.46	635.00	8668.00	15200	20240529	-49.87	6900	20241209	10.43	15200	-49.87	20240529	6900	10.43	20241209	15200	-49.87	20240529	6900	10.43	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
109	20241211	130723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7630	180	2	2.42	486499800	63789	62.07	7460	7700	7420	9680	5220	7450	7627.30	1.63	0	12604	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1151	12.02	0.88	12	0.42	635.00	8668.00	15200	20240529	-49.80	6900	20241209	10.58	15200	-49.80	20240529	6900	10.58	20241209	15200	-49.80	20240529	6900	10.58	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
110	20241211	120724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7610	160	2	2.15	447476240	58657	57.07	7460	7700	7420	9680	5220	7450	7629.35	1.63	0	12421	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1147	11.98	0.88	12	0.39	635.00	8668.00	15200	20240529	-49.93	6900	20241209	10.29	15200	-49.93	20240529	6900	10.29	20241209	15200	-49.93	20240529	6900	10.29	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
111	20241211	110720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7610	160	2	2.15	424591820	55649	54.15	7460	7700	7420	9680	5220	7450	7630.52	1.63	0	12768	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1147	11.98	0.88	12	0.37	635.00	8668.00	15200	20240529	-49.93	6900	20241209	10.29	15200	-49.93	20240529	6900	10.29	20241209	15200	-49.93	20240529	6900	10.29	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
112	20241211	100723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7680	230	2	3.09	336056190	44070	42.88	7460	7700	7420	9680	5220	7450	7626.37	1.63	0	12150	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1158	12.09	0.89	12	0.29	635.00	8668.00	15200	20240529	-49.47	6900	20241209	11.30	15200	-49.47	20240529	6900	11.30	20241209	15200	-49.47	20240529	6900	11.30	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
113	20241211	090726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7530	80	2	1.07	45323050	6063	5.90	7460	7560	7420	9680	5220	7450	7476.28	1.63	0	3993	7743	7596	7353	7206	6963	7670	7280	75	2230	500	5210	10	1	15078709	1135	11.86	0.87	12	0.04	635.00	8668.00	15200	20240529	-50.46	6900	20241209	9.13	15200	-50.46	20240529	6900	9.13	20241209	15200	-50.46	20240529	6900	9.13	20241209	3.44	N	094820	500	75 억	245937	N	N	274	N	N
114	20241210	160716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7450	340	2	4.78	748468460	101751	34.73	7110	7500	7110	9240	4980	7110	7355.97	1.70	0	-9962	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1123	11.73	0.86	12	0.67	635.00	8668.00	15200	20240529	-50.99	6900	20241209	7.97	15200	-50.99	20240529	6900	7.97	20241209	15200	-50.99	20240529	6900	7.97	20241209	4.04	N	094820	500	75 억	255984	N	N	274	N	N
115	20241210	150717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7460	350	2	4.92	731840670	99517	33.96	7110	7500	7110	9240	4980	7110	7354.03	1.70	0	-9978	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1125	11.75	0.86	12	0.66	635.00	8668.00	15200	20240529	-50.92	6900	20241209	8.12	15200	-50.92	20240529	6900	8.12	20241209	15200	-50.92	20240529	6900	8.12	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
116	20241210	140718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7390	280	2	3.94	628174730	85564	29.20	7110	7500	7110	9240	4980	7110	7341.70	1.70	0	-10272	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1114	11.64	0.85	12	0.57	635.00	8668.00	15200	20240529	-51.38	6900	20241209	7.10	15200	-51.38	20240529	6900	7.10	20241209	15200	-51.38	20240529	6900	7.10	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
117	20241210	130716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7360	250	2	3.52	514277280	70165	23.95	7110	7500	7110	9240	4980	7110	7329.68	1.70	0	-8154	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1110	11.59	0.85	12	0.47	635.00	8668.00	15200	20240529	-51.58	6900	20241209	6.67	15200	-51.58	20240529	6900	6.67	20241209	15200	-51.58	20240529	6900	6.67	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
118	20241210	120717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7360	250	2	3.52	447778650	61090	20.85	7110	7500	7110	9240	4980	7110	7329.98	1.70	0	-6887	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1110	11.59	0.85	12	0.41	635.00	8668.00	15200	20240529	-51.58	6900	20241209	6.67	15200	-51.58	20240529	6900	6.67	20241209	15200	-51.58	20240529	6900	6.67	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
119	20241210	110716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7410	300	2	4.22	367548510	50228	17.14	7110	7500	7110	9240	4980	7110	7317.78	1.70	0	-6270	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1117	11.67	0.85	12	0.33	635.00	8668.00	15200	20240529	-51.25	6900	20241209	7.39	15200	-51.25	20240529	6900	7.39	20241209	15200	-51.25	20240529	6900	7.39	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
120	20241210	100717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7360	250	2	3.52	224180090	30848	10.53	7110	7500	7110	9240	4980	7110	7267.47	1.70	0	3008	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1110	11.59	0.85	12	0.20	635.00	8668.00	15200	20240529	-51.58	6900	20241209	6.67	15200	-51.58	20240529	6900	6.67	20241209	15200	-51.58	20240529	6900	6.67	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
121	20241210	090721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7230	120	2	1.69	93567320	13078	4.46	7110	7280	7110	9240	4980	7110	7154.71	1.70	0	4032	7836	7472	7186	6822	6536	7330	6680	75	2130	500	4970	10	1	15078709	1090	11.39	0.83	12	0.09	635.00	8668.00	15200	20240529	-52.43	6900	20241209	4.78	15200	-52.43	20240529	6900	4.78	20241209	15200	-52.43	20240529	6900	4.78	20241209	4.04	N	094820	500	75 억	255984	N	N	889	N	N
122	20241209	160714	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7110	-350	5	-4.69	2110612260	291919	68.15	7400	7550	6900	9690	5230	7460	7230.02	1.83	0	-20765	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1072	11.20	0.82	12	1.94	635.00	8668.00	15200	20240529	-53.22	6900	20241209	3.04	15200	-53.22	20240529	6900	3.04	20241209	15200	-53.22	20240529	6900	3.04	20241209	4.08	N	094820	500	75 억	276204	N	N	889	N	N
123	20241209	150714	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7190	-270	5	-3.62	1990898240	275180	64.24	7400	7550	6900	9690	5230	7460	7234.72	1.83	0	-26111	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1084	11.32	0.83	12	1.82	635.00	8668.00	15200	20240529	-52.70	6900	20241209	4.20	15200	-52.70	20240529	6900	4.20	20241209	15200	-52.70	20240529	6900	4.20	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
124	20241209	140716	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7270	-190	5	-2.55	1694763850	234623	54.77	7400	7550	6900	9690	5230	7460	7223.13	1.83	0	-26497	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1096	11.45	0.84	12	1.56	635.00	8668.00	15200	20240529	-52.17	6900	20241209	5.36	15200	-52.17	20240529	6900	5.36	20241209	15200	-52.17	20240529	6900	5.36	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
125	20241209	130718	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7160	-300	5	-4.02	1345674570	187254	43.71	7400	7550	6900	9690	5230	7460	7186.04	1.83	0	-25811	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1080	11.28	0.83	12	1.24	635.00	8668.00	15200	20240529	-52.89	6900	20241209	3.77	15200	-52.89	20240529	6900	3.77	20241209	15200	-52.89	20240529	6900	3.77	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
126	20241209	120714	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7280	-180	5	-2.41	1248753500	173744	40.56	7400	7550	6900	9690	5230	7460	7186.98	1.83	0	-25486	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1098	11.46	0.84	12	1.15	635.00	8668.00	15200	20240529	-52.11	6900	20241209	5.51	15200	-52.11	20240529	6900	5.51	20241209	15200	-52.11	20240529	6900	5.51	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
127	20241209	110715	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7130	-330	5	-4.42	889816400	125038	29.19	7400	7450	6900	9690	5230	7460	7115.77	1.83	0	-23458	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1075	11.23	0.82	12	0.83	635.00	8668.00	15200	20240529	-53.09	6900	20241209	3.33	15200	-53.09	20240529	6900	3.33	20241209	15200	-53.09	20240529	6900	3.33	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
128	20241209	100714	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7060	-400	5	-5.36	602765370	85049	19.85	7400	7450	6900	9690	5230	7460	7086.32	1.83	0	-15171	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1065	11.12	0.81	12	0.56	635.00	8668.00	15200	20240529	-53.55	6900	20241209	2.32	15200	-53.55	20240529	6900	2.32	20241209	15200	-53.55	20240529	6900	2.32	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
129	20241209	090710	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7090	-370	5	-4.96	135310540	18567	4.33	7400	7450	7050	9690	5230	7460	7285.65	1.83	0	-2207	8600	8030	7640	7070	6680	7835	6875	75	2230	500	5220	10	1	15078709	1069	11.17	0.82	12	0.12	635.00	8668.00	15200	20240529	-53.36	7050	20241209	0.57	15200	-53.36	20240529	7050	0.57	20241209	15200	-53.36	20240529	7050	0.57	20241209	4.08	N	094820	500	75 억	276204	N	N	251	N	N
130	20241206	160708	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7460	-590	5	-7.33	3220431160	427004	294.06	8050	8210	7250	10460	5640	8050	7542.23	1.25	0	88081	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1125	11.75	0.86	12	2.83	635.00	8668.00	15200	20240529	-50.92	7250	20241206	2.90	15200	-50.92	20240529	7250	2.90	20241206	15200	-50.92	20240529	7250	2.90	20241206	4.41	N	094820	500	75 억	188668	N	N	251	N	N
131	20241206	150711	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7510	-540	5	-6.71	3037858380	402606	277.26	8050	8210	7250	10460	5640	8050	7545.49	1.25	0	101705	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1132	11.83	0.87	12	2.67	635.00	8668.00	15200	20240529	-50.59	7250	20241206	3.59	15200	-50.59	20240529	7250	3.59	20241206	15200	-50.59	20240529	7250	3.59	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
132	20241206	140710	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7450	-600	5	-7.45	2663955260	352761	242.93	8050	8210	7250	10460	5640	8050	7551.73	1.25	0	85587	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1123	11.73	0.86	12	2.34	635.00	8668.00	15200	20240529	-50.99	7250	20241206	2.76	15200	-50.99	20240529	7250	2.76	20241206	15200	-50.99	20240529	7250	2.76	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
133	20241206	130710	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7420	-630	5	-7.83	2530222030	334870	230.61	8050	8210	7250	10460	5640	8050	7555.83	1.25	0	87866	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1119	11.69	0.86	12	2.22	635.00	8668.00	15200	20240529	-51.18	7250	20241206	2.34	15200	-51.18	20240529	7250	2.34	20241206	15200	-51.18	20240529	7250	2.34	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
134	20241206	120706	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7450	-600	5	-7.45	2402301760	317655	218.76	8050	8210	7250	10460	5640	8050	7562.61	1.25	0	90290	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1123	11.73	0.86	12	2.11	635.00	8668.00	15200	20240529	-50.99	7250	20241206	2.76	15200	-50.99	20240529	7250	2.76	20241206	15200	-50.99	20240529	7250	2.76	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
135	20241206	110707	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7420	-630	5	-7.83	2227591580	294172	202.59	8050	8210	7250	10460	5640	8050	7572.41	1.25	0	92873	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1119	11.69	0.86	12	1.95	635.00	8668.00	15200	20240529	-51.18	7250	20241206	2.34	15200	-51.18	20240529	7250	2.34	20241206	15200	-51.18	20240529	7250	2.34	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
136	20241206	100704	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	7560	-490	5	-6.09	977025470	125187	86.21	8050	8210	7510	10460	5640	8050	7804.53	1.25	0	26227	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1140	11.91	0.87	12	0.83	635.00	8668.00	15200	20240529	-50.26	7510	20241206	0.67	15200	-50.26	20240529	7510	0.67	20241206	15200	-50.26	20240529	7510	0.67	20241206	4.41	N	094820	500	75 억	188668	N	N	206	N	N
137	20241206	090709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8100	50	2	0.62	91819430	11387	7.84	8050	8210	8050	10460	5640	8050	8063.53	1.25	0	2529	8536	8292	8156	7912	7776	8225	7845	75	2410	500	5630	10	1	15078709	1221	12.76	0.93	12	0.08	635.00	8668.00	15200	20240529	-46.71	8020	20241205	1.00	15200	-46.71	20240529	8020	1.00	20241205	15200	-46.71	20240529	8020	1.00	20241205	4.41	N	094820	500	75 억	188668	N	N	206	N	N
138	20241205	160658	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8050	-200	5	-2.42	1177485820	143408	32.57	8320	8400	8020	10720	5780	8250	8212.83	1.22	0	4926	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1214	12.68	0.93	12	0.95	635.00	8668.00	15200	20240529	-47.04	8020	20241205	0.37	15200	-47.04	20240529	8020	0.37	20241205	15200	-47.04	20240529	8020	0.37	20241205	4.47	N	094820	500	75 억	184609	N	N	206	N	N
139	20241205	150701	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8120	-130	5	-1.58	1062193400	129122	29.33	8320	8400	8020	10720	5780	8250	8226.28	1.22	0	5237	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1224	12.79	0.94	12	0.86	635.00	8668.00	15200	20240529	-46.58	8020	20241205	1.25	15200	-46.58	20240529	8020	1.25	20241205	15200	-46.58	20240529	8020	1.25	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
140	20241205	140650	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8270	20	2	0.24	752033380	90947	20.66	8320	8400	8060	10720	5780	8250	8268.92	1.22	0	5357	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1247	13.02	0.95	12	0.60	635.00	8668.00	15200	20240529	-45.59	8060	20241205	2.61	15200	-45.59	20240529	8060	2.61	20241205	15200	-45.59	20240529	8060	2.61	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
141	20241205	130658	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8260	10	2	0.12	700623540	84733	19.24	8320	8400	8060	10720	5780	8250	8268.60	1.22	0	5472	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1246	13.01	0.95	12	0.56	635.00	8668.00	15200	20240529	-45.66	8060	20241205	2.48	15200	-45.66	20240529	8060	2.48	20241205	15200	-45.66	20240529	8060	2.48	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
142	20241205	120658	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8340	90	2	1.09	644317460	77933	17.70	8320	8400	8060	10720	5780	8250	8267.58	1.22	0	9128	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1258	13.13	0.96	12	0.52	635.00	8668.00	15200	20240529	-45.13	8060	20241205	3.47	15200	-45.13	20240529	8060	3.47	20241205	15200	-45.13	20240529	8060	3.47	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
143	20241205	110658	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8290	40	2	0.48	589740920	71381	16.21	8320	8400	8060	10720	5780	8250	8261.88	1.22	0	9867	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1250	13.06	0.96	12	0.47	635.00	8668.00	15200	20240529	-45.46	8060	20241205	2.85	15200	-45.46	20240529	8060	2.85	20241205	15200	-45.46	20240529	8060	2.85	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
144	20241205	100654	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8340	90	2	1.09	383846620	46676	10.60	8320	8400	8060	10720	5780	8250	8223.64	1.22	0	7160	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1258	13.13	0.96	12	0.31	635.00	8668.00	15200	20240529	-45.13	8060	20241205	3.47	15200	-45.13	20240529	8060	3.47	20241205	15200	-45.13	20240529	8060	3.47	20241205	4.47	N	094820	500	75 억	184609	N	N	622	N	N
145	20241205	090659	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8270	20	2	0.24	43846200	5261	1.19	8320	8400	8270	10720	5780	8250	8334.20	1.22	0	-885	9330	8790	8460	7920	7590	8625	7755	75	2470	500	5770	10	1	15078709	1247	13.02	0.95	12	0.03	635.00	8668.00	15200	20240529	-45.59	8130	20241204	1.72	15200	-45.59	20240529	8130	1.72	20241204	15200	-45.59	20240529	8130	1.72	20241204	4.47	N	094820	500	75 억	184609	N	N	622	N	N
146	20241204	160646	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8250	-960	5	-10.42	3714114300	438882	1153.28	8700	9000	8130	11970	6450	9210	8462.95	1.60	0	-55763	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1244	12.99	0.95	12	2.91	635.00	8668.00	15200	20240529	-45.72	8130	20241204	1.48	15200	-45.72	20240529	8130	1.48	20241204	15200	-45.72	20240529	8130	1.48	20241204	4.60	N	094820	500	75 억	240722	N	N	622	N	N
147	20241204	150648	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8270	-940	5	-10.21	3640682610	429990	1129.92	8700	9000	8130	11970	6450	9210	8466.90	1.60	0	-55879	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1247	13.02	0.95	12	2.85	635.00	8668.00	15200	20240529	-45.59	8130	20241204	1.72	15200	-45.59	20240529	8130	1.72	20241204	15200	-45.59	20240529	8130	1.72	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
148	20241204	140646	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8290	-920	5	-9.99	3381526930	398812	1047.99	8700	9000	8130	11970	6450	9210	8479.00	1.60	0	-52284	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1250	13.06	0.96	12	2.64	635.00	8668.00	15200	20240529	-45.46	8130	20241204	1.97	15200	-45.46	20240529	8130	1.97	20241204	15200	-45.46	20240529	8130	1.97	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
149	20241204	130644	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8390	-820	5	-8.90	3277904780	386407	1015.39	8700	9000	8130	11970	6450	9210	8483.04	1.60	0	-44884	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1265	13.21	0.97	12	2.56	635.00	8668.00	15200	20240529	-44.80	8130	20241204	3.20	15200	-44.80	20240529	8130	3.20	20241204	15200	-44.80	20240529	8130	3.20	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
150	20241204	120642	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8370	-840	5	-9.12	3188679130	375738	987.36	8700	9000	8130	11970	6450	9210	8486.44	1.60	0	-47603	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1262	13.18	0.97	12	2.49	635.00	8668.00	15200	20240529	-44.93	8130	20241204	2.95	15200	-44.93	20240529	8130	2.95	20241204	15200	-44.93	20240529	8130	2.95	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
151	20241204	110634	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8270	-940	5	-10.21	2749067590	322325	847.00	8700	9000	8200	11970	6450	9210	8528.87	1.60	0	-49673	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1247	13.02	0.95	12	2.14	635.00	8668.00	15200	20240529	-45.59	8200	20241204	0.85	15200	-45.59	20240529	8200	0.85	20241204	15200	-45.59	20240529	8200	0.85	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
152	20241204	100636	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	8520	-690	5	-7.49	2030604510	236027	620.23	8700	9000	8330	11970	6450	9210	8603.27	1.60	0	-23061	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1285	13.42	0.98	12	1.57	635.00	8668.00	15200	20240529	-43.95	8330	20241204	2.28	15200	-43.95	20240529	8330	2.28	20241204	15200	-43.95	20240529	8330	2.28	20241204	4.60	N	094820	500	75 억	240722	N	N	324	N	N
153	20241204	090647	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8960	-250	5	-2.71	329456890	37426	98.35	8700	9000	8700	11970	6450	9210	8802.89	1.60	0	18681	9450	9330	9160	9040	8870	9390	9100	75	2760	500	6440	10	1	15078709	1351	14.11	1.03	12	0.25	635.00	8668.00	15200	20240529	-41.05	8510	20240805	5.29	15200	-41.05	20240529	8510	5.29	20240805	15200	-41.05	20240529	8510	5.29	20240805	4.60	N	094820	500	75 억	240722	N	N	324	N	N
154	20241203	160711	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9210	140	2	1.54	343221950	37325	49.73	8990	9280	8990	11790	6350	9070	9195.49	1.54	0	8900	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1389	14.50	1.06	12	0.25	635.00	8668.00	15200	20240529	-39.41	8510	20240805	8.23	15200	-39.41	20240529	8510	8.23	20240805	15200	-39.41	20240529	8510	8.23	20240805	4.70	N	094820	500	75 억	232710	N	N	324	N	N
155	20241203	150740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9190	120	2	1.32	316753260	34449	45.90	8990	9280	8990	11790	6350	9070	9194.85	1.54	0	8814	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1386	14.47	1.06	12	0.23	635.00	8668.00	15200	20240529	-39.54	8510	20240805	7.99	15200	-39.54	20240529	8510	7.99	20240805	15200	-39.54	20240529	8510	7.99	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
156	20241203	140728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9270	200	2	2.21	243433780	26495	35.30	8990	9280	8990	11790	6350	9070	9187.91	1.54	0	6633	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1398	14.60	1.07	12	0.18	635.00	8668.00	15200	20240529	-39.01	8510	20240805	8.93	15200	-39.01	20240529	8510	8.93	20240805	15200	-39.01	20240529	8510	8.93	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
157	20241203	130727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9230	160	2	1.76	186867000	20376	27.15	8990	9280	8990	11790	6350	9070	9170.94	1.54	0	6996	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1392	14.54	1.06	12	0.14	635.00	8668.00	15200	20240529	-39.28	8510	20240805	8.46	15200	-39.28	20240529	8510	8.46	20240805	15200	-39.28	20240529	8510	8.46	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
158	20241203	120736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9230	160	2	1.76	178023270	19416	25.87	8990	9280	8990	11790	6350	9070	9168.90	1.54	0	6892	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1392	14.54	1.06	12	0.13	635.00	8668.00	15200	20240529	-39.28	8510	20240805	8.46	15200	-39.28	20240529	8510	8.46	20240805	15200	-39.28	20240529	8510	8.46	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
159	20241203	110721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9220	150	2	1.65	164948810	17999	23.98	8990	9280	8990	11790	6350	9070	9164.33	1.54	0	5903	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1390	14.52	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.34	8510	20240805	8.34	15200	-39.34	20240529	8510	8.34	20240805	15200	-39.34	20240529	8510	8.34	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
160	20241203	100710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9190	120	2	1.32	135578940	14811	19.73	8990	9280	8990	11790	6350	9070	9153.94	1.54	0	5045	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1386	14.47	1.06	12	0.10	635.00	8668.00	15200	20240529	-39.54	8510	20240805	7.99	15200	-39.54	20240529	8510	7.99	20240805	15200	-39.54	20240529	8510	7.99	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
161	20241203	090704	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	90	2	0.99	16479650	1825	2.43	8990	9280	8990	11790	6350	9070	9029.95	1.54	0	197	9796	9432	9226	8862	8656	9330	8760	75	2720	500	6340	10	1	15078709	1381	14.43	1.06	12	0.01	635.00	8668.00	15200	20240529	-39.74	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.70	N	094820	500	75 억	232710	N	N	72	N	N
162	20241202	160652	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9070	-250	5	-2.68	678413930	74012	45.97	9590	9590	9020	12110	6530	9320	9166.74	1.52	0	2914	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1368	14.28	1.05	12	0.49	635.00	8668.00	15200	20240529	-40.33	8510	20240805	6.58	15200	-40.33	20240529	8510	6.58	20240805	15200	-40.33	20240529	8510	6.58	20240805	4.69	N	094820	500	75 억	229796	N	N	72	N	N
163	20241202	150745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9080	-240	5	-2.58	650090630	70889	44.03	9590	9590	9020	12110	6530	9320	9170.54	1.52	0	2621	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1369	14.30	1.05	12	0.47	635.00	8668.00	15200	20240529	-40.26	8510	20240805	6.70	15200	-40.26	20240529	8510	6.70	20240805	15200	-40.26	20240529	8510	6.70	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
164	20241202	140715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9190	-130	5	-1.39	611382570	66645	41.39	9590	9590	9020	12110	6530	9320	9173.72	1.52	0	2828	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1386	14.47	1.06	12	0.44	635.00	8668.00	15200	20240529	-39.54	8510	20240805	7.99	15200	-39.54	20240529	8510	7.99	20240805	15200	-39.54	20240529	8510	7.99	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
165	20241202	130710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9110	-210	5	-2.25	536948540	58486	36.32	9590	9590	9020	12110	6530	9320	9180.80	1.52	0	1393	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1374	14.35	1.05	12	0.39	635.00	8668.00	15200	20240529	-40.07	8510	20240805	7.05	15200	-40.07	20240529	8510	7.05	20240805	15200	-40.07	20240529	8510	7.05	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
166	20241202	120725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9110	-210	5	-2.25	472149550	51339	31.89	9590	9590	9050	12110	6530	9320	9196.70	1.52	0	1256	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1374	14.35	1.05	12	0.34	635.00	8668.00	15200	20240529	-40.07	8510	20240805	7.05	15200	-40.07	20240529	8510	7.05	20240805	15200	-40.07	20240529	8510	7.05	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
167	20241202	110645	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9120	-200	5	-2.15	384335010	41685	25.89	9590	9590	9090	12110	6530	9320	9219.98	1.52	0	39	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1375	14.36	1.05	12	0.28	635.00	8668.00	15200	20240529	-40.00	8510	20240805	7.17	15200	-40.00	20240529	8510	7.17	20240805	15200	-40.00	20240529	8510	7.17	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
168	20241202	100647	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9220	-100	5	-1.07	171801490	18404	11.43	9590	9590	9190	12110	6530	9320	9335.01	1.52	0	121	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1390	14.52	1.06	12	0.12	635.00	8668.00	15200	20240529	-39.34	8510	20240805	8.34	15200	-39.34	20240529	8510	8.34	20240805	15200	-39.34	20240529	8510	8.34	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N
169	20241202	090646	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9420	100	2	1.07	47852780	5052	3.14	9590	9590	9320	12110	6530	9320	9472.05	1.52	0	-1431	10013	9666	9423	9076	8833	9545	8955	75	2790	500	6520	10	1	15078709	1420	14.83	1.09	12	0.03	635.00	8668.00	15200	20240529	-38.03	8510	20240805	10.69	15200	-38.03	20240529	8510	10.69	20240805	15200	-38.03	20240529	8510	10.69	20240805	4.69	N	094820	500	75 억	229796	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History