KissMeData/001840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
3	20241231	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
4	20241231	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
5	20241231	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
6	20241231	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
7	20241231	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
8	20241231	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
9	20241231	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	306957040	106994	49.76	2805	2920	2790	3620	1950	2785	2868.38	1.47	10342	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.54	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	291264	N	N	N	N
10	20241230	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	303607100	105846	49.22	2805	2920	2790	3620	1950	2785	2868.38	1.42	0	10553	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.53	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
11	20241230	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	105	2	3.77	270271320	94351	43.88	2805	2920	2790	3620	1950	2785	2864.53	1.42	0	13408	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	572	-41.88	1.23	12	0.48	-69.00	2352.00	4000	20240802	-27.75	2255	20240708	28.16	4000	-27.75	20240802	2255	28.16	20240708	4000	-27.75	20240802	2255	28.16	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
12	20241230	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	255586630	89259	41.51	2805	2920	2790	3620	1950	2785	2863.43	1.42	0	13911	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	0.45	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
13	20241230	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	75	2	2.69	180228800	63202	29.39	2805	2890	2790	3620	1950	2785	2851.63	1.42	0	7810	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	566	-41.45	1.22	12	0.32	-69.00	2352.00	4000	20240802	-28.50	2255	20240708	26.83	4000	-28.50	20240802	2255	26.83	20240708	4000	-28.50	20240802	2255	26.83	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
14	20241230	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	90	2	3.23	127090855	44692	20.78	2805	2880	2790	3620	1950	2785	2843.70	1.42	0	6533	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	569	-41.67	1.22	12	0.23	-69.00	2352.00	4000	20240802	-28.12	2255	20240708	27.49	4000	-28.12	20240802	2255	27.49	20240708	4000	-28.12	20240802	2255	27.49	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
15	20241230	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	60	2	2.15	102955815	36270	16.87	2805	2870	2790	3620	1950	2785	2838.59	1.42	0	7254	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	563	-41.23	1.21	12	0.18	-69.00	2352.00	4000	20240802	-28.88	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4000	-28.88	20240802	2255	26.16	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
16	20241230	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	65	2	2.33	58495205	20712	9.63	2805	2855	2790	3620	1950	2785	2824.22	1.42	0	3293	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	564	-41.30	1.21	12	0.10	-69.00	2352.00	4000	20240802	-28.75	2255	20240708	26.39	4000	-28.75	20240802	2255	26.39	20240708	4000	-28.75	20240802	2255	26.39	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
17	20241230	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	30	2	1.08	1740865	619	0.29	2805	2855	2805	3620	1950	2785	2812.38	1.42	0	-24	2911	2847	2796	2732	2681	2822	2707	99	835	500	1720	5	1	19805760	558	-40.80	1.20	12	0.00	-69.00	2352.00	4000	20240802	-29.62	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4000	-29.62	20240802	2255	24.83	20240708	1.65	N	001840	500	99 억	280922	N	N	N	N
18	20241227	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	0	3	0.00	598678560	213805	139.34	2790	2860	2745	3620	1950	2785	2800.22	1.33	0	17639	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	552	-40.36	1.18	12	1.08	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
19	20241227	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	50	2	1.80	561265040	200412	130.61	2790	2860	2745	3620	1950	2785	2800.56	1.33	0	12646	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	561	-41.09	1.21	12	1.01	-69.00	2352.00	4000	20240802	-29.12	2255	20240708	25.72	4000	-29.12	20240802	2255	25.72	20240708	4000	-29.12	20240802	2255	25.72	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
20	20241227	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	60	2	2.15	527179155	188371	122.76	2790	2860	2745	3620	1950	2785	2798.62	1.33	0	16507	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	563	-41.23	1.21	12	0.95	-69.00	2352.00	4000	20240802	-28.88	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4000	-28.88	20240802	2255	26.16	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
21	20241227	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	55	2	1.97	485163995	173572	113.12	2790	2860	2745	3620	1950	2785	2795.17	1.33	0	21691	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	562	-41.16	1.21	12	0.88	-69.00	2352.00	4000	20240802	-29.00	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4000	-29.00	20240802	2255	25.94	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
22	20241227	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-5	5	-0.18	406565890	145365	94.74	2790	2860	2745	3620	1950	2785	2796.86	1.33	0	15428	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	551	-40.29	1.18	12	0.73	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
23	20241227	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	10	2	0.36	310501605	111011	72.35	2790	2860	2745	3620	1950	2785	2797.03	1.33	0	29815	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	554	-40.51	1.19	12	0.56	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
24	20241227	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	15	2	0.54	188102575	67524	44.01	2790	2830	2745	3620	1950	2785	2785.71	1.33	0	27673	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	555	-40.58	1.19	12	0.34	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
25	20241227	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-5	5	-0.18	12827445	4610	3.00	2790	2790	2780	3620	1950	2785	2782.53	1.33	0	1312	2968	2876	2828	2736	2688	2852	2712	99	835	500	1720	5	1	19805760	551	-40.29	1.18	12	0.02	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.63	N	001840	500	99 억	263284	N	N	N	N
26	20241226	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-75	5	-2.62	424284780	149118	122.85	2860	2920	2780	3715	2005	2860	2845.40	1.31	0	2994	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	552	-40.36	1.18	12	0.75	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
27	20241226	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	-70	5	-2.45	374647760	131348	108.21	2860	2920	2790	3715	2005	2860	2852.33	1.31	0	4007	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	553	-40.43	1.19	12	0.66	-69.00	2352.00	4000	20240802	-30.25	2255	20240708	23.73	4000	-30.25	20240802	2255	23.73	20240708	4000	-30.25	20240802	2255	23.73	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
28	20241226	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-20	5	-0.70	258491070	90015	74.16	2860	2920	2825	3715	2005	2860	2871.64	1.31	0	-3864	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	562	-41.16	1.21	12	0.45	-69.00	2352.00	4000	20240802	-29.00	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4000	-29.00	20240802	2255	25.94	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
29	20241226	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	25	2	0.87	216233350	75139	61.90	2860	2920	2835	3715	2005	2860	2877.78	1.31	0	-4835	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	571	-41.81	1.23	12	0.38	-69.00	2352.00	4000	20240802	-27.88	2255	20240708	27.94	4000	-27.88	20240802	2255	27.94	20240708	4000	-27.88	20240802	2255	27.94	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
30	20241226	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	169944795	58902	48.52	2860	2920	2845	3715	2005	2860	2885.21	1.31	0	-7227	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	570	-41.74	1.22	12	0.30	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
31	20241226	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	156807920	54330	44.76	2860	2920	2845	3715	2005	2860	2886.21	1.31	0	-7617	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	570	-41.74	1.22	12	0.27	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
32	20241226	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	25	2	0.87	80332365	27969	23.04	2860	2910	2845	3715	2005	2860	2872.19	1.31	0	-612	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	571	-41.81	1.23	12	0.14	-69.00	2352.00	4000	20240802	-27.88	2255	20240708	27.94	4000	-27.88	20240802	2255	27.94	20240708	4000	-27.88	20240802	2255	27.94	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
33	20241226	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	5	2	0.17	7598505	2655	2.19	2860	2865	2860	3715	2005	2860	2861.96	1.31	0	-60	2973	2916	2888	2831	2803	2902	2817	99	855	500	1770	5	1	19805760	567	-41.52	1.22	12	0.01	-69.00	2352.00	4000	20240802	-28.38	2255	20240708	27.05	4000	-28.38	20240802	2255	27.05	20240708	4000	-28.38	20240802	2255	27.05	20240708	1.60	N	001840	500	99 억	260290	N	N	N	N
34	20241224	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-75	5	-2.56	343587745	118770	44.85	2935	2945	2860	3815	2055	2935	2892.92	1.35	0	-6922	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	566	-41.45	1.22	12	0.60	-69.00	2352.00	4000	20240802	-28.50	2255	20240708	26.83	4000	-28.50	20240802	2255	26.83	20240708	4000	-28.50	20240802	2255	26.83	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
35	20241224	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-60	5	-2.04	320991060	110885	41.87	2935	2945	2860	3815	2055	2935	2894.74	1.35	0	-5986	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	569	-41.67	1.22	12	0.56	-69.00	2352.00	4000	20240802	-28.12	2255	20240708	27.49	4000	-28.12	20240802	2255	27.49	20240708	4000	-28.12	20240802	2255	27.49	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
36	20241224	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-40	5	-1.36	244612680	84317	31.84	2935	2945	2865	3815	2055	2935	2901.03	1.35	0	-9409	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	573	-41.96	1.23	12	0.43	-69.00	2352.00	4000	20240802	-27.62	2255	20240708	28.38	4000	-27.62	20240802	2255	28.38	20240708	4000	-27.62	20240802	2255	28.38	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
37	20241224	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-35	5	-1.19	206705845	71143	26.87	2935	2945	2880	3815	2055	2935	2905.41	1.35	0	-13465	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	574	-42.03	1.23	12	0.36	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
38	20241224	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-25	5	-0.85	177852715	61159	23.10	2935	2945	2890	3815	2055	2935	2907.95	1.35	0	-9640	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	576	-42.17	1.24	12	0.31	-69.00	2352.00	4000	20240802	-27.25	2255	20240708	29.05	4000	-27.25	20240802	2255	29.05	20240708	4000	-27.25	20240802	2255	29.05	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
39	20241224	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-35	5	-1.19	157736245	54229	20.48	2935	2945	2890	3815	2055	2935	2908.61	1.35	0	-7134	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	574	-42.03	1.23	12	0.27	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
40	20241224	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-30	5	-1.02	94208820	32333	12.21	2935	2945	2900	3815	2055	2935	2913.57	1.35	0	-5726	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	575	-42.10	1.24	12	0.16	-69.00	2352.00	4000	20240802	-27.38	2255	20240708	28.82	4000	-27.38	20240802	2255	28.82	20240708	4000	-27.38	20240802	2255	28.82	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
41	20241224	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	10	2	0.34	4770805	1621	0.61	2935	2945	2935	3815	2055	2935	2944.27	1.35	0	75	3028	2981	2913	2866	2798	3005	2890	99	880	500	1810	5	1	19805760	583	-42.68	1.25	12	0.01	-69.00	2352.00	4000	20240802	-26.37	2255	20240708	30.60	4000	-26.37	20240802	2255	30.60	20240708	4000	-26.37	20240802	2255	30.60	20240708	1.61	N	001840	500	99 억	267212	N	N	N	N
42	20241223	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	25	2	0.86	767545165	264561	98.31	2880	2960	2845	3780	2040	2910	2901.16	1.39	0	-8661	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	581	-42.54	1.25	12	1.34	-69.00	2352.00	4000	20240802	-26.63	2255	20240708	30.16	4000	-26.63	20240802	2255	30.16	20240708	4000	-26.63	20240802	2255	30.16	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
43	20241223	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-5	5	-0.17	711130865	245213	91.12	2880	2960	2845	3780	2040	2910	2900.05	1.39	0	-1036	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	575	-42.10	1.24	12	1.24	-69.00	2352.00	4000	20240802	-27.38	2255	20240708	28.82	4000	-27.38	20240802	2255	28.82	20240708	4000	-27.38	20240802	2255	28.82	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
44	20241223	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	15	2	0.52	467664330	162289	60.31	2880	2940	2845	3780	2040	2910	2881.68	1.39	0	19561	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	579	-42.39	1.24	12	0.82	-69.00	2352.00	4000	20240802	-26.88	2255	20240708	29.71	4000	-26.88	20240802	2255	29.71	20240708	4000	-26.88	20240802	2255	29.71	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
45	20241223	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-5	5	-0.17	436643720	151632	56.35	2880	2940	2845	3780	2040	2910	2879.63	1.39	0	18617	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	575	-42.10	1.24	12	0.77	-69.00	2352.00	4000	20240802	-27.38	2255	20240708	28.82	4000	-27.38	20240802	2255	28.82	20240708	4000	-27.38	20240802	2255	28.82	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
46	20241223	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-15	5	-0.52	416227670	144595	53.73	2880	2940	2845	3780	2040	2910	2878.58	1.39	0	18830	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	573	-41.96	1.23	12	0.73	-69.00	2352.00	4000	20240802	-27.62	2255	20240708	28.38	4000	-27.62	20240802	2255	28.38	20240708	4000	-27.62	20240802	2255	28.38	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
47	20241223	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-35	5	-1.20	383167105	133109	49.46	2880	2940	2845	3780	2040	2910	2878.60	1.39	0	15762	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	569	-41.67	1.22	12	0.67	-69.00	2352.00	4000	20240802	-28.12	2255	20240708	27.49	4000	-28.12	20240802	2255	27.49	20240708	4000	-28.12	20240802	2255	27.49	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
48	20241223	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-45	5	-1.55	250101120	86798	32.25	2880	2925	2850	3780	2040	2910	2881.42	1.39	0	7652	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	567	-41.52	1.22	12	0.44	-69.00	2352.00	4000	20240802	-28.38	2255	20240708	27.05	4000	-28.38	20240802	2255	27.05	20240708	4000	-28.38	20240802	2255	27.05	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
49	20241223	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-15	5	-0.52	26415995	9121	3.39	2880	2910	2880	3780	2040	2910	2896.17	1.39	0	4259	3100	3005	2945	2850	2790	2975	2820	99	870	500	1800	5	1	19805760	573	-41.96	1.23	12	0.05	-69.00	2352.00	4000	20240802	-27.62	2255	20240708	28.38	4000	-27.62	20240802	2255	28.38	20240708	4000	-27.62	20240802	2255	28.38	20240708	1.64	N	001840	500	99 억	276148	N	N	N	N
50	20241220	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-65	5	-2.18	761207035	260336	44.82	3015	3040	2885	3865	2085	2975	2923.97	1.34	0	10615	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	576	-42.17	1.24	12	1.31	-69.00	2352.00	4000	20240802	-27.25	2255	20240708	29.05	4000	-27.25	20240802	2255	29.05	20240708	4000	-27.25	20240802	2255	29.05	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
51	20241220	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-75	5	-2.52	662267675	226150	38.93	3015	3040	2895	3865	2085	2975	2928.44	1.34	0	13818	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	574	-42.03	1.23	12	1.14	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
52	20241220	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	-30	5	-1.01	588725665	200829	34.57	3015	3040	2895	3865	2085	2975	2931.48	1.34	0	18718	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	583	-42.68	1.25	12	1.01	-69.00	2352.00	4000	20240802	-26.37	2255	20240708	30.60	4000	-26.37	20240802	2255	30.60	20240708	4000	-26.37	20240802	2255	30.60	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
53	20241220	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2915	-60	5	-2.02	509620870	173852	29.93	3015	3040	2895	3865	2085	2975	2931.35	1.34	0	13265	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	577	-42.25	1.24	12	0.88	-69.00	2352.00	4000	20240802	-27.12	2255	20240708	29.27	4000	-27.12	20240802	2255	29.27	20240708	4000	-27.12	20240802	2255	29.27	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
54	20241220	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	-55	5	-1.85	409791525	139481	24.01	3015	3040	2895	3865	2085	2975	2937.97	1.34	0	3040	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	578	-42.32	1.24	12	0.70	-69.00	2352.00	4000	20240802	-27.00	2255	20240708	29.49	4000	-27.00	20240802	2255	29.49	20240708	4000	-27.00	20240802	2255	29.49	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
55	20241220	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2930	-45	5	-1.51	374136900	127275	21.91	3015	3040	2895	3865	2085	2975	2939.59	1.34	0	1896	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	580	-42.46	1.25	12	0.64	-69.00	2352.00	4000	20240802	-26.75	2255	20240708	29.93	4000	-26.75	20240802	2255	29.93	20240708	4000	-26.75	20240802	2255	29.93	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
56	20241220	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	-25	5	-0.84	201799110	69141	11.90	3015	3030	2895	3865	2085	2975	2918.66	1.34	0	6583	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	584	-42.75	1.25	12	0.35	-69.00	2352.00	4000	20240802	-26.25	2255	20240708	30.82	4000	-26.25	20240802	2255	30.82	20240708	4000	-26.25	20240802	2255	30.82	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
57	20241220	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	15	2	0.50	7707010	2562	0.44	3015	3030	2990	3865	2085	2975	3008.28	1.34	0	-1207	3281	3127	3046	2892	2811	3087	2852	99	890	500	1840	5	1	19805760	592	-43.33	1.27	12	0.01	-69.00	2352.00	4000	20240802	-25.25	2255	20240708	32.59	4000	-25.25	20240802	2255	32.59	20240708	4000	-25.25	20240802	2255	32.59	20240708	1.62	N	001840	500	99 억	265557	N	N	N	N
58	20241219	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-70	5	-2.30	1779204020	578390	212.46	3045	3200	2965	3955	2135	3045	3076.19	1.67	0	-64398	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	589	-43.12	1.26	12	2.92	-69.00	2352.00	4000	20240802	-25.62	2255	20240708	31.93	4000	-25.62	20240802	2255	31.93	20240708	4000	-25.62	20240802	2255	31.93	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
59	20241219	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-65	5	-2.13	1694243150	549835	201.97	3045	3200	2970	3955	2135	3045	3081.42	1.67	0	-63827	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	590	-43.19	1.27	12	2.78	-69.00	2352.00	4000	20240802	-25.50	2255	20240708	32.15	4000	-25.50	20240802	2255	32.15	20240708	4000	-25.50	20240802	2255	32.15	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
60	20241219	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	50	2	1.64	1391241720	449813	165.23	3045	3200	3000	3955	2135	3045	3093.02	1.67	0	-52281	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	613	-44.86	1.32	12	2.27	-69.00	2352.00	4000	20240802	-22.62	2255	20240708	37.25	4000	-22.62	20240802	2255	37.25	20240708	4000	-22.62	20240802	2255	37.25	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
61	20241219	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	-10	5	-0.33	1284143170	414723	152.34	3045	3200	3000	3955	2135	3045	3096.49	1.67	0	-47113	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	601	-43.99	1.29	12	2.09	-69.00	2352.00	4000	20240802	-24.12	2255	20240708	34.59	4000	-24.12	20240802	2255	34.59	20240708	4000	-24.12	20240802	2255	34.59	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
62	20241219	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-25	5	-0.82	1192196990	384218	141.13	3045	3200	3000	3955	2135	3045	3103.05	1.67	0	-57127	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	598	-43.77	1.28	12	1.94	-69.00	2352.00	4000	20240802	-24.50	2255	20240708	33.92	4000	-24.50	20240802	2255	33.92	20240708	4000	-24.50	20240802	2255	33.92	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
63	20241219	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	-15	5	-0.49	1067724470	342916	125.96	3045	3200	3010	3955	2135	3045	3113.83	1.67	0	-62373	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	600	-43.91	1.29	12	1.73	-69.00	2352.00	4000	20240802	-24.25	2255	20240708	34.37	4000	-24.25	20240802	2255	34.37	20240708	4000	-24.25	20240802	2255	34.37	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
64	20241219	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	40	2	1.31	929317555	297416	109.25	3045	3200	3010	3955	2135	3045	3124.87	1.67	0	-55242	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	611	-44.71	1.31	12	1.50	-69.00	2352.00	4000	20240802	-22.88	2255	20240708	36.81	4000	-22.88	20240802	2255	36.81	20240708	4000	-22.88	20240802	2255	36.81	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
65	20241219	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	-20	5	-0.66	41374005	13590	4.99	3045	3055	3025	3955	2135	3045	3044.41	1.67	0	-4661	3131	3087	3016	2972	2901	3110	2995	99	910	500	1880	5	1	19805760	599	-43.84	1.29	12	0.07	-69.00	2352.00	4000	20240802	-24.38	2255	20240708	34.15	4000	-24.38	20240802	2255	34.15	20240708	4000	-24.38	20240802	2255	34.15	20240708	1.61	N	001840	500	99 억	329957	N	N	N	N
66	20241218	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	-15	5	-0.49	784263345	261246	69.90	3005	3060	2945	3975	2145	3060	3001.95	1.61	0	10180	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	603	-44.13	1.29	12	1.32	-69.00	2352.00	4000	20240802	-23.88	2255	20240708	35.03	4000	-23.88	20240802	2255	35.03	20240708	4000	-23.88	20240802	2255	35.03	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
67	20241218	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-5	5	-0.16	754448280	251445	67.28	3005	3060	2945	3975	2145	3060	3000.45	1.61	0	13339	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	605	-44.28	1.30	12	1.27	-69.00	2352.00	4000	20240802	-23.62	2255	20240708	35.48	4000	-23.62	20240802	2255	35.48	20240708	4000	-23.62	20240802	2255	35.48	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
68	20241218	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	-20	5	-0.65	667606630	222879	59.64	3005	3050	2945	3975	2145	3060	2995.38	1.61	0	13628	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	602	-44.06	1.29	12	1.13	-69.00	2352.00	4000	20240802	-24.00	2255	20240708	34.81	4000	-24.00	20240802	2255	34.81	20240708	4000	-24.00	20240802	2255	34.81	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
69	20241218	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-70	5	-2.29	600423920	200610	53.68	3005	3050	2945	3975	2145	3060	2992.99	1.61	0	18298	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	592	-43.33	1.27	12	1.01	-69.00	2352.00	4000	20240802	-25.25	2255	20240708	32.59	4000	-25.25	20240802	2255	32.59	20240708	4000	-25.25	20240802	2255	32.59	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
70	20241218	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	-30	5	-0.98	522213400	174682	46.74	3005	3045	2945	3975	2145	3060	2989.51	1.61	0	27115	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	600	-43.91	1.29	12	0.88	-69.00	2352.00	4000	20240802	-24.25	2255	20240708	34.37	4000	-24.25	20240802	2255	34.37	20240708	4000	-24.25	20240802	2255	34.37	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
71	20241218	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	-75	5	-2.45	459468140	153792	41.15	3005	3045	2945	3975	2145	3060	2987.59	1.61	0	27852	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	591	-43.26	1.27	12	0.78	-69.00	2352.00	4000	20240802	-25.38	2255	20240708	32.37	4000	-25.38	20240802	2255	32.37	20240708	4000	-25.38	20240802	2255	32.37	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
72	20241218	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-65	5	-2.12	364956945	122327	32.73	3005	3045	2945	3975	2145	3060	2983.45	1.61	0	34389	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	593	-43.41	1.27	12	0.62	-69.00	2352.00	4000	20240802	-25.12	2255	20240708	32.82	4000	-25.12	20240802	2255	32.82	20240708	4000	-25.12	20240802	2255	32.82	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
73	20241218	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-40	5	-1.31	28634720	9546	2.55	3005	3020	2980	3975	2145	3060	2999.64	1.61	0	878	3223	3141	3083	3001	2943	3112	2972	99	915	500	1890	5	1	19805760	598	-43.77	1.28	12	0.05	-69.00	2352.00	4000	20240802	-24.50	2255	20240708	33.92	4000	-24.50	20240802	2255	33.92	20240708	4000	-24.50	20240802	2255	33.92	20240708	1.42	N	001840	500	99 억	319777	N	N	N	N
74	20241217	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	-80	5	-2.55	1144745825	372410	42.15	3145	3165	3025	4080	2200	3140	3073.84	1.45	0	35643	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	606	-44.35	1.30	12	1.88	-69.00	2352.00	4000	20240802	-23.50	2255	20240708	35.70	4000	-23.50	20240802	2255	35.70	20240708	4000	-23.50	20240802	2255	35.70	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
75	20241217	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	-95	5	-3.03	1109531500	360895	40.84	3145	3165	3025	4080	2200	3140	3074.34	1.45	0	39818	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	603	-44.13	1.29	12	1.82	-69.00	2352.00	4000	20240802	-23.88	2255	20240708	35.03	4000	-23.88	20240802	2255	35.03	20240708	4000	-23.88	20240802	2255	35.03	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
76	20241217	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	-70	5	-2.23	1037247570	337173	38.16	3145	3165	3025	4080	2200	3140	3076.26	1.45	0	48721	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	608	-44.49	1.31	12	1.70	-69.00	2352.00	4000	20240802	-23.25	2255	20240708	36.14	4000	-23.25	20240802	2255	36.14	20240708	4000	-23.25	20240802	2255	36.14	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
77	20241217	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	-95	5	-3.03	861064995	279293	31.61	3145	3165	3035	4080	2200	3140	3082.97	1.45	0	22340	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	603	-44.13	1.29	12	1.41	-69.00	2352.00	4000	20240802	-23.88	2255	20240708	35.03	4000	-23.88	20240802	2255	35.03	20240708	4000	-23.88	20240802	2255	35.03	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
78	20241217	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-85	5	-2.71	772590975	250250	28.32	3145	3165	3035	4080	2200	3140	3087.22	1.45	0	15192	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	605	-44.28	1.30	12	1.26	-69.00	2352.00	4000	20240802	-23.62	2255	20240708	35.48	4000	-23.62	20240802	2255	35.48	20240708	4000	-23.62	20240802	2255	35.48	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
79	20241217	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-40	5	-1.27	592511105	191608	21.68	3145	3165	3035	4080	2200	3140	3092.25	1.45	0	17300	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	614	-44.93	1.32	12	0.97	-69.00	2352.00	4000	20240802	-22.50	2255	20240708	37.47	4000	-22.50	20240802	2255	37.47	20240708	4000	-22.50	20240802	2255	37.47	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
80	20241217	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-55	5	-1.75	491833965	158894	17.98	3145	3165	3035	4080	2200	3140	3095.29	1.45	0	9223	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	611	-44.71	1.31	12	0.80	-69.00	2352.00	4000	20240802	-22.88	2255	20240708	36.81	4000	-22.88	20240802	2255	36.81	20240708	4000	-22.88	20240802	2255	36.81	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
81	20241217	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	10	2	0.32	33258545	10613	1.20	3145	3165	3100	4080	2200	3140	3133.60	1.45	0	-7332	3433	3286	3158	3011	2883	3222	2947	99	940	500	1940	5	1	19805760	624	-45.65	1.34	12	0.05	-69.00	2352.00	4000	20240802	-21.25	2255	20240708	39.69	4000	-21.25	20240802	2255	39.69	20240708	4000	-21.25	20240802	2255	39.69	20240708	1.43	N	001840	500	99 억	286868	N	N	N	N
82	20241216	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	-190	5	-5.71	2786254275	875694	49.69	3300	3305	3030	4325	2335	3330	3181.62	1.90	0	-92242	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	622	-45.51	1.34	12	4.42	-69.00	2352.00	4000	20240802	-21.50	2255	20240708	39.25	4000	-21.50	20240802	2255	39.25	20240708	4000	-21.50	20240802	2255	39.25	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
83	20241216	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-220	5	-6.61	2686446675	843771	47.88	3300	3305	3030	4325	2335	3330	3183.69	1.90	0	-96715	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	616	-45.07	1.32	12	4.26	-69.00	2352.00	4000	20240802	-22.25	2255	20240708	37.92	4000	-22.25	20240802	2255	37.92	20240708	4000	-22.25	20240802	2255	37.92	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
84	20241216	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-200	5	-6.01	2406113125	753334	42.74	3300	3305	3030	4325	2335	3330	3193.78	1.90	0	-79397	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	620	-45.36	1.33	12	3.80	-69.00	2352.00	4000	20240802	-21.75	2255	20240708	38.80	4000	-21.75	20240802	2255	38.80	20240708	4000	-21.75	20240802	2255	38.80	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
85	20241216	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-155	5	-4.65	2197741070	686985	38.98	3300	3305	3030	4325	2335	3330	3198.93	1.90	0	-67197	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	629	-46.01	1.35	12	3.47	-69.00	2352.00	4000	20240802	-20.62	2255	20240708	40.80	4000	-20.62	20240802	2255	40.80	20240708	4000	-20.62	20240802	2255	40.80	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
86	20241216	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-155	5	-4.65	2086897250	652031	37.00	3300	3305	3030	4325	2335	3330	3200.42	1.90	0	-63809	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	629	-46.01	1.35	12	3.29	-69.00	2352.00	4000	20240802	-20.62	2255	20240708	40.80	4000	-20.62	20240802	2255	40.80	20240708	4000	-20.62	20240802	2255	40.80	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
87	20241216	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	-140	5	-4.20	1904359340	594370	33.72	3300	3305	3030	4325	2335	3330	3203.79	1.90	0	-51930	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	632	-46.23	1.36	12	3.00	-69.00	2352.00	4000	20240802	-20.25	2255	20240708	41.46	4000	-20.25	20240802	2255	41.46	20240708	4000	-20.25	20240802	2255	41.46	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
88	20241216	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3205	-125	5	-3.75	1634696375	509637	28.92	3300	3305	3030	4325	2335	3330	3207.34	1.90	0	-37953	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	635	-46.45	1.36	12	2.57	-69.00	2352.00	4000	20240802	-19.88	2255	20240708	42.13	4000	-19.88	20240802	2255	42.13	20240708	4000	-19.88	20240802	2255	42.13	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
89	20241216	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3195	-135	5	-4.05	344823290	105893	6.01	3300	3305	3195	4325	2335	3330	3255.66	1.90	0	-12932	3640	3485	3220	3065	2800	3562	3142	99	995	500	2060	5	1	19805760	633	-46.30	1.36	12	0.53	-69.00	2352.00	4000	20240802	-20.12	2255	20240708	41.69	4000	-20.12	20240802	2255	41.69	20240708	4000	-20.12	20240802	2255	41.69	20240708	1.09	N	001840	500	99 억	376914	N	N	N	N
90	20241213	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	240	2	7.77	5537655455	1734979	49.91	3095	3375	2955	4015	2165	3090	3190.63	1.70	0	37768	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	660	-48.26	1.42	12	8.76	-69.00	2352.00	4000	20240802	-16.75	2255	20240708	47.67	4000	-16.75	20240802	2255	47.67	20240708	4000	-16.75	20240802	2255	47.67	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
91	20241213	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	130	2	4.21	4413503170	1394842	40.12	3095	3375	2955	4015	2165	3090	3164.16	1.70	0	19521	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	638	-46.67	1.37	12	7.04	-69.00	2352.00	4000	20240802	-19.50	2255	20240708	42.79	4000	-19.50	20240802	2255	42.79	20240708	4000	-19.50	20240802	2255	42.79	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
92	20241213	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	65	2	2.10	2065771140	666816	19.18	3095	3200	2955	4015	2165	3090	3097.96	1.70	0	22941	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	625	-45.72	1.34	12	3.37	-69.00	2352.00	4000	20240802	-21.12	2255	20240708	39.91	4000	-21.12	20240802	2255	39.91	20240708	4000	-21.12	20240802	2255	39.91	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
93	20241213	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	60	2	1.94	1863031285	602403	17.33	3095	3200	2955	4015	2165	3090	3092.67	1.70	0	34232	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	624	-45.65	1.34	12	3.04	-69.00	2352.00	4000	20240802	-21.25	2255	20240708	39.69	4000	-21.25	20240802	2255	39.69	20240708	4000	-21.25	20240802	2255	39.69	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
94	20241213	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	5	2	0.16	1700534550	550489	15.84	3095	3200	2955	4015	2165	3090	3089.13	1.70	0	18856	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	613	-44.86	1.32	12	2.78	-69.00	2352.00	4000	20240802	-22.62	2255	20240708	37.25	4000	-22.62	20240802	2255	37.25	20240708	4000	-22.62	20240802	2255	37.25	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
95	20241213	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-5	5	-0.16	1532272710	495895	14.27	3095	3200	2955	4015	2165	3090	3089.91	1.70	0	15431	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	611	-44.71	1.31	12	2.50	-69.00	2352.00	4000	20240802	-22.88	2255	20240708	36.81	4000	-22.88	20240802	2255	36.81	20240708	4000	-22.88	20240802	2255	36.81	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
96	20241213	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	60	2	1.94	1303452640	422327	12.15	3095	3200	2955	4015	2165	3090	3086.36	1.70	0	22087	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	624	-45.65	1.34	12	2.13	-69.00	2352.00	4000	20240802	-21.25	2255	20240708	39.69	4000	-21.25	20240802	2255	39.69	20240708	4000	-21.25	20240802	2255	39.69	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
97	20241213	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-35	5	-1.13	83010600	27004	0.78	3095	3115	3025	4015	2165	3090	3073.99	1.70	0	-14254	3783	3436	3243	2896	2703	3340	2800	99	925	500	1910	5	1	19805760	605	-44.28	1.30	12	0.14	-69.00	2352.00	4000	20240802	-23.62	2255	20240708	35.48	4000	-23.62	20240802	2255	35.48	20240708	4000	-23.62	20240802	2255	35.48	20240708	1.12	N	001840	500	99 억	337632	N	N	N	N
98	20241212	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	65	2	2.15	11472592255	3467550	172.63	3380	3590	3050	3930	2120	3025	3308.60	2.80	0	-237607	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	612	-44.78	1.31	12	17.51	-69.00	2352.00	4000	20240802	-22.75	2255	20240708	37.03	4000	-22.75	20240802	2255	37.03	20240708	4000	-22.75	20240802	2255	37.03	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
99	20241212	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	120	2	3.97	11199370995	3379643	168.25	3380	3590	3050	3930	2120	3025	3313.77	2.80	0	-269683	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	623	-45.58	1.34	12	17.06	-69.00	2352.00	4000	20240802	-21.38	2255	20240708	39.47	4000	-21.38	20240802	2255	39.47	20240708	4000	-21.38	20240802	2255	39.47	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
100	20241212	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	55	2	1.82	10963610960	3304264	164.50	3380	3590	3050	3930	2120	3025	3318.02	2.80	0	-277314	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	610	-44.64	1.31	12	16.68	-69.00	2352.00	4000	20240802	-23.00	2255	20240708	36.59	4000	-23.00	20240802	2255	36.59	20240708	4000	-23.00	20240802	2255	36.59	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
101	20241212	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	115	2	3.80	10696016265	3218095	160.21	3380	3590	3070	3930	2120	3025	3323.71	2.80	0	-277881	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	622	-45.51	1.34	12	16.25	-69.00	2352.00	4000	20240802	-21.50	2255	20240708	39.25	4000	-21.50	20240802	2255	39.25	20240708	4000	-21.50	20240802	2255	39.25	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
102	20241212	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	90	2	2.98	10421683280	3130183	155.84	3380	3590	3070	3930	2120	3025	3329.42	2.80	0	-286642	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	617	-45.14	1.32	12	15.80	-69.00	2352.00	4000	20240802	-22.12	2255	20240708	38.14	4000	-22.12	20240802	2255	38.14	20240708	4000	-22.12	20240802	2255	38.14	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
103	20241212	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	140	2	4.63	9958058970	2982328	148.47	3380	3590	3070	3930	2120	3025	3339.02	2.80	0	-266948	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	627	-45.87	1.35	12	15.06	-69.00	2352.00	4000	20240802	-20.88	2255	20240708	40.35	4000	-20.88	20240802	2255	40.35	20240708	4000	-20.88	20240802	2255	40.35	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
104	20241212	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3225	200	2	6.61	9264323460	2762958	137.55	3380	3590	3070	3930	2120	3025	3353.05	2.80	0	-282368	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	639	-46.74	1.37	12	13.95	-69.00	2352.00	4000	20240802	-19.38	2255	20240708	43.02	4000	-19.38	20240802	2255	43.02	20240708	4000	-19.38	20240802	2255	43.02	20240708	1.11	N	001840	500	99 억	554744	N	N	N	N
105	20241212	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	2.80	0	0	3348	3186	3008	2846	2668	3267	2927	99	905	500	1870	5	1	19805760	599	-43.84	1.29	12	0.00	-69.00	2352.00	4000	20240802	-24.38	2255	20240708	34.15	4000	-24.38	20240802	2255	34.15	20240708	4000	-24.38	20240802	2255	34.15	20240708	1.11	N	001840	500	99 억	554744	Y	N	N	N
106	20241211	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	125	2	4.31	5314038325	1744306	77.80	2980	3170	2830	3770	2030	2900	3046.52	2.45	0	79404	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	599	-43.84	1.29	12	8.81	-69.00	2352.00	4000	20240802	-24.38	2255	20240708	34.15	4000	-24.38	20240802	2255	34.15	20240708	4000	-24.38	20240802	2255	34.15	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
107	20241211	150120	57	100.00	KOSDAQ	건설	N	N	N	N	N	3025	125	2	4.31	5149079530	1689750	75.37	2980	3170	2830	3770	2030	2900	3047.24	2.45	0	56602	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	599	-43.84	1.29	12	8.53	-69.00	2352.00	4000	20240802	-24.38	2255	20240708	34.15	4000	-24.38	20240802	2255	34.15	20240708	4000	-24.38	20240802	2255	34.15	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
108	20241211	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	140	2	4.83	4790524540	1571874	70.11	2980	3170	2830	3770	2030	2900	3047.65	2.45	0	27199	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	602	-44.06	1.29	12	7.94	-69.00	2352.00	4000	20240802	-24.00	2255	20240708	34.81	4000	-24.00	20240802	2255	34.81	20240708	4000	-24.00	20240802	2255	34.81	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
109	20241211	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3050	150	2	5.17	4599129400	1509078	67.31	2980	3170	2830	3770	2030	2900	3047.64	2.45	0	27027	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	604	-44.20	1.30	12	7.62	-69.00	2352.00	4000	20240802	-23.75	2255	20240708	35.25	4000	-23.75	20240802	2255	35.25	20240708	4000	-23.75	20240802	2255	35.25	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
110	20241211	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	195	2	6.72	4393042205	1441782	64.31	2980	3170	2830	3770	2030	2900	3046.95	2.45	0	24515	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	613	-44.86	1.32	12	7.28	-69.00	2352.00	4000	20240802	-22.62	2255	20240708	37.25	4000	-22.62	20240802	2255	37.25	20240708	4000	-22.62	20240802	2255	37.25	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
111	20241211	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3040	140	2	4.83	3779541155	1240871	55.35	2980	3170	2830	3770	2030	2900	3045.88	2.45	0	-16974	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	602	-44.06	1.29	12	6.27	-69.00	2352.00	4000	20240802	-24.00	2255	20240708	34.81	4000	-24.00	20240802	2255	34.81	20240708	4000	-24.00	20240802	2255	34.81	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
112	20241211	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	120	2	4.14	2792767515	917843	40.94	2980	3170	2830	3770	2030	2900	3042.75	2.45	0	-73444	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	598	-43.77	1.28	12	4.63	-69.00	2352.00	4000	20240802	-24.50	2255	20240708	33.92	4000	-24.50	20240802	2255	33.92	20240708	4000	-24.50	20240802	2255	33.92	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
113	20241211	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-30	5	-1.03	130572840	44500	1.98	2980	2985	2870	3770	2030	2900	2934.22	2.45	0	-17781	3280	3090	2870	2680	2460	3185	2775	99	870	500	1790	5	1	19805760	568	-41.59	1.22	12	0.22	-69.00	2352.00	4000	20240802	-28.25	2255	20240708	27.27	4000	-28.25	20240802	2255	27.27	20240708	4000	-28.25	20240802	2255	27.27	20240708	1.08	N	001840	500	99 억	485185	N	N	N	N
114	20241210	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	345	2	13.50	6465155865	2229730	493.49	2680	3060	2650	3320	1790	2555	2899.52	0.98	0	306175	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	574	-42.03	1.23	12	11.26	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
115	20241210	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	300	2	11.74	6355984655	2191959	485.13	2680	3060	2650	3320	1790	2555	2899.68	0.98	0	304523	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	565	-41.38	1.21	12	11.07	-69.00	2352.00	4000	20240802	-28.62	2255	20240708	26.61	4000	-28.62	20240802	2255	26.61	20240708	4000	-28.62	20240802	2255	26.61	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
116	20241210	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	325	2	12.72	6109471240	2106067	466.12	2680	3060	2650	3320	1790	2555	2900.89	0.98	0	289761	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	570	-41.74	1.22	12	10.63	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
117	20241210	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	315	2	12.33	5883125545	2027587	448.75	2680	3060	2650	3320	1790	2555	2901.54	0.98	0	285252	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	568	-41.59	1.22	12	10.24	-69.00	2352.00	4000	20240802	-28.25	2255	20240708	27.27	4000	-28.25	20240802	2255	27.27	20240708	4000	-28.25	20240802	2255	27.27	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
118	20241210	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	335	2	13.11	5248520175	1803227	399.10	2680	3060	2650	3320	1790	2555	2910.63	0.98	0	276075	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	572	-41.88	1.23	12	9.10	-69.00	2352.00	4000	20240802	-27.75	2255	20240708	28.16	4000	-27.75	20240802	2255	28.16	20240708	4000	-27.75	20240802	2255	28.16	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
119	20241210	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	405	2	15.85	4623143175	1588896	351.66	2680	3060	2650	3320	1790	2555	2909.66	0.98	0	225938	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	586	-42.90	1.26	12	8.02	-69.00	2352.00	4000	20240802	-26.00	2255	20240708	31.26	4000	-26.00	20240802	2255	31.26	20240708	4000	-26.00	20240802	2255	31.26	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
120	20241210	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	365	2	14.29	2787239615	974277	215.63	2680	2965	2650	3320	1790	2555	2860.83	0.98	0	162392	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	578	-42.32	1.24	12	4.92	-69.00	2352.00	4000	20240802	-27.00	2255	20240708	29.49	4000	-27.00	20240802	2255	29.49	20240708	4000	-27.00	20240802	2255	29.49	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
121	20241210	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	145	2	5.68	84172565	31233	6.91	2680	2710	2680	3320	1790	2555	2694.99	0.98	0	13131	2891	2722	2601	2432	2311	2662	2372	99	765	500	1580	5	1	19805760	535	-39.13	1.15	12	0.16	-69.00	2352.00	4000	20240802	-32.50	2255	20240708	19.73	4000	-32.50	20240802	2255	19.73	20240708	4000	-32.50	20240802	2255	19.73	20240708	1.13	N	001840	500	99 억	193114	N	N	N	N
122	20241209	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	-175	5	-6.41	1088357990	422887	67.07	2770	2770	2480	3545	1915	2730	2573.47	0.97	0	1116	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	506	-37.03	1.09	12	2.14	-69.00	2352.00	4000	20240802	-36.12	2255	20240708	13.30	4000	-36.12	20240802	2255	13.30	20240708	4000	-36.12	20240802	2255	13.30	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
123	20241209	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-230	5	-8.42	940580905	364878	57.87	2770	2770	2480	3545	1915	2730	2577.45	0.97	0	6495	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	495	-36.23	1.06	12	1.84	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
124	20241209	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-210	5	-7.69	794362980	306455	48.61	2770	2770	2520	3545	1915	2730	2591.73	0.97	0	13077	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	499	-36.52	1.07	12	1.55	-69.00	2352.00	4000	20240802	-37.00	2255	20240708	11.75	4000	-37.00	20240802	2255	11.75	20240708	4000	-37.00	20240802	2255	11.75	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
125	20241209	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	-175	5	-6.41	695442040	267467	42.42	2770	2770	2540	3545	1915	2730	2599.70	0.97	0	7607	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	506	-37.03	1.09	12	1.35	-69.00	2352.00	4000	20240802	-36.12	2255	20240708	13.30	4000	-36.12	20240802	2255	13.30	20240708	4000	-36.12	20240802	2255	13.30	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
126	20241209	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	-165	5	-6.04	592420605	227304	36.05	2770	2770	2540	3545	1915	2730	2605.84	0.97	0	-3632	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	508	-37.17	1.09	12	1.15	-69.00	2352.00	4000	20240802	-35.88	2255	20240708	13.75	4000	-35.88	20240802	2255	13.75	20240708	4000	-35.88	20240802	2255	13.75	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
127	20241209	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	-155	5	-5.68	535812975	205245	32.55	2770	2770	2540	3545	1915	2730	2610.12	0.97	0	-3411	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	510	-37.32	1.09	12	1.04	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4000	-35.62	20240802	2255	14.19	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
128	20241209	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-140	5	-5.13	455933790	174315	27.65	2770	2770	2540	3545	1915	2730	2615.03	0.97	0	-3010	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	513	-37.54	1.10	12	0.88	-69.00	2352.00	4000	20240802	-35.25	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4000	-35.25	20240802	2255	14.86	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
129	20241209	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-5	5	-0.18	55425655	20140	3.19	2770	2770	2725	3545	1915	2730	2752.96	0.97	0	2128	3020	2875	2735	2590	2450	2805	2520	99	815	500	1690	5	1	19805760	540	-39.49	1.16	12	0.10	-69.00	2352.00	4000	20240802	-31.88	2255	20240708	20.84	4000	-31.88	20240802	2255	20.84	20240708	4000	-31.88	20240802	2255	20.84	20240708	1.07	N	001840	500	99 억	191792	N	N	N	N
130	20241206	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-160	5	-5.54	1705438635	627933	85.07	2880	2880	2595	3755	2025	2890	2715.96	1.13	0	-32218	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	541	-39.57	1.16	12	3.17	-69.00	2352.00	4000	20240802	-31.75	2255	20240708	21.06	4000	-31.75	20240802	2255	21.06	20240708	4000	-31.75	20240802	2255	21.06	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
131	20241206	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2740	-150	5	-5.19	1651983560	608363	82.42	2880	2880	2595	3755	2025	2890	2715.46	1.13	0	-33015	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	543	-39.71	1.16	12	3.07	-69.00	2352.00	4000	20240802	-31.50	2255	20240708	21.51	4000	-31.50	20240802	2255	21.51	20240708	4000	-31.50	20240802	2255	21.51	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
132	20241206	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-210	5	-7.27	1406001335	518741	70.28	2880	2880	2595	3755	2025	2890	2710.41	1.13	0	-26790	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	531	-38.84	1.14	12	2.62	-69.00	2352.00	4000	20240802	-33.00	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4000	-33.00	20240802	2255	18.85	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
133	20241206	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-235	5	-8.13	1346423230	496443	67.26	2880	2880	2595	3755	2025	2890	2712.14	1.13	0	-27681	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	526	-38.48	1.13	12	2.51	-69.00	2352.00	4000	20240802	-33.62	2255	20240708	17.74	4000	-33.62	20240802	2255	17.74	20240708	4000	-33.62	20240802	2255	17.74	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
134	20241206	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	-220	5	-7.61	1170875345	431060	58.40	2880	2880	2595	3755	2025	2890	2716.27	1.13	0	-24716	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	529	-38.70	1.14	12	2.18	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	4000	-33.25	20240802	2255	18.40	20240708	4000	-33.25	20240802	2255	18.40	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
135	20241206	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2625	-265	5	-9.17	993977840	364553	49.39	2880	2880	2595	3755	2025	2890	2726.57	1.13	0	-33509	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	520	-38.04	1.12	12	1.84	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
136	20241206	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	-155	5	-5.36	487153590	175649	23.80	2880	2880	2730	3755	2025	2890	2773.45	1.13	0	-34045	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	542	-39.64	1.16	12	0.89	-69.00	2352.00	4000	20240802	-31.62	2255	20240708	21.29	4000	-31.62	20240802	2255	21.29	20240708	4000	-31.62	20240802	2255	21.29	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
137	20241206	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-70	5	-2.42	39653305	14022	1.90	2880	2880	2815	3755	2025	2890	2827.94	1.13	0	3174	3056	2972	2866	2782	2676	3015	2825	99	865	500	1790	5	1	19805760	559	-40.87	1.20	12	0.07	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.01	N	001840	500	99 억	223139	N	N	N	N
138	20241205	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	135	2	4.90	2109160850	733671	76.61	2795	2950	2760	3580	1930	2755	2874.80	1.11	0	4847	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	572	-41.88	1.23	12	3.70	-69.00	2352.00	4000	20240802	-27.75	2255	20240708	28.16	4000	-27.75	20240802	2255	28.16	20240708	4000	-27.75	20240802	2255	28.16	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
139	20241205	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	130	2	4.72	2027996405	705491	73.67	2795	2950	2760	3580	1930	2755	2874.59	1.11	0	9439	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	571	-41.81	1.23	12	3.56	-69.00	2352.00	4000	20240802	-27.88	2255	20240708	27.94	4000	-27.88	20240802	2255	27.94	20240708	4000	-27.88	20240802	2255	27.94	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
140	20241205	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	140	2	5.08	1800966455	626722	65.45	2795	2950	2760	3580	1930	2755	2873.63	1.11	0	13922	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	573	-41.96	1.23	12	3.16	-69.00	2352.00	4000	20240802	-27.62	2255	20240708	28.38	4000	-27.62	20240802	2255	28.38	20240708	4000	-27.62	20240802	2255	28.38	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
141	20241205	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	110	2	3.99	1586021005	552082	57.65	2795	2950	2760	3580	1930	2755	2872.80	1.11	0	-4860	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	567	-41.52	1.22	12	2.79	-69.00	2352.00	4000	20240802	-28.38	2255	20240708	27.05	4000	-28.38	20240802	2255	27.05	20240708	4000	-28.38	20240802	2255	27.05	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
142	20241205	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	130	2	4.72	1507712870	524883	54.81	2795	2950	2760	3580	1930	2755	2872.47	1.11	0	-7237	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	571	-41.81	1.23	12	2.65	-69.00	2352.00	4000	20240802	-27.88	2255	20240708	27.94	4000	-27.88	20240802	2255	27.94	20240708	4000	-27.88	20240802	2255	27.94	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
143	20241205	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	85	2	3.09	1352003285	470693	49.15	2795	2950	2760	3580	1930	2755	2872.37	1.11	0	-14732	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	562	-41.16	1.21	12	2.38	-69.00	2352.00	4000	20240802	-29.00	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4000	-29.00	20240802	2255	25.94	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
144	20241205	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	125	2	4.54	1130231740	393500	41.09	2795	2950	2760	3580	1930	2755	2872.25	1.11	0	-372	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	570	-41.74	1.22	12	1.99	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
145	20241205	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	45	2	1.63	10767350	3841	0.40	2795	2810	2795	3580	1930	2755	2803.27	1.11	0	34	3101	2927	2811	2637	2521	3015	2725	99	825	500	1700	5	1	19805760	555	-40.58	1.19	12	0.02	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.00	N	001840	500	99 억	219254	N	N	N	N
146	20241204	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	-80	5	-2.82	2727480190	955481	486.16	2735	2985	2695	3685	1985	2835	2854.97	1.18	0	-14946	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	546	-39.93	1.17	12	4.82	-69.00	2352.00	4000	20240802	-31.12	2255	20240708	22.17	4000	-31.12	20240802	2255	22.17	20240708	4000	-31.12	20240802	2255	22.17	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
147	20241204	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	-65	5	-2.29	2659730780	930924	473.66	2735	2985	2695	3685	1985	2835	2857.09	1.18	0	-14974	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	549	-40.14	1.18	12	4.70	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
148	20241204	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	-60	5	-2.12	2530125645	884031	449.80	2735	2985	2695	3685	1985	2835	2862.03	1.18	0	-20069	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	550	-40.22	1.18	12	4.46	-69.00	2352.00	4000	20240802	-30.62	2255	20240708	23.06	4000	-30.62	20240802	2255	23.06	20240708	4000	-30.62	20240802	2255	23.06	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
149	20241204	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	10	2	0.35	2393815625	835347	425.03	2735	2985	2695	3685	1985	2835	2865.66	1.18	0	5646	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	563	-41.23	1.21	12	4.22	-69.00	2352.00	4000	20240802	-28.88	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4000	-28.88	20240802	2255	26.16	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
150	20241204	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-25	5	-0.88	2328950220	812279	413.29	2735	2985	2695	3685	1985	2835	2867.18	1.18	0	12068	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	557	-40.72	1.19	12	4.10	-69.00	2352.00	4000	20240802	-29.75	2255	20240708	24.61	4000	-29.75	20240802	2255	24.61	20240708	4000	-29.75	20240802	2255	24.61	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
151	20241204	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	10	2	0.35	2007672200	699044	355.68	2735	2985	2695	3685	1985	2835	2872.03	1.18	0	587	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	563	-41.23	1.21	12	3.53	-69.00	2352.00	4000	20240802	-28.88	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4000	-28.88	20240802	2255	26.16	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
152	20241204	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-10	5	-0.35	1694051070	588777	299.57	2735	2985	2695	3685	1985	2835	2877.24	1.18	0	12902	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	560	-40.94	1.20	12	2.97	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
153	20241204	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	-105	5	-3.70	56345245	20567	10.46	2735	2790	2730	3685	1985	2835	2739.27	1.18	0	-697	2918	2876	2803	2761	2688	2897	2782	99	850	500	1750	5	1	19805760	541	-39.57	1.16	12	0.10	-69.00	2352.00	4000	20240802	-31.75	2255	20240708	21.06	4000	-31.75	20240802	2255	21.06	20240708	4000	-31.75	20240802	2255	21.06	20240708	1.01	N	001840	500	99 억	234196	N	N	N	N
154	20241203	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	30	2	1.07	529770040	191134	65.34	2805	2845	2730	3645	1965	2805	2771.07	1.14	0	7507	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	561	-41.09	1.21	12	0.97	-69.00	2352.00	4000	20240802	-29.12	2255	20240708	25.72	4000	-29.12	20240802	2255	25.72	20240708	4000	-29.12	20240802	2255	25.72	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
155	20241203	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-25	5	-0.89	473479765	171118	58.49	2805	2845	2730	3645	1965	2805	2766.88	1.14	0	11209	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	551	-40.29	1.18	12	0.86	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
156	20241203	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	-40	5	-1.43	426476790	154164	52.70	2805	2845	2730	3645	1965	2805	2766.27	1.14	0	10917	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	548	-40.07	1.18	12	0.78	-69.00	2352.00	4000	20240802	-30.88	2255	20240708	22.62	4000	-30.88	20240802	2255	22.62	20240708	4000	-30.88	20240802	2255	22.62	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
157	20241203	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	-40	5	-1.43	389044995	140604	48.06	2805	2845	2730	3645	1965	2805	2766.83	1.14	0	10958	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	548	-40.07	1.18	12	0.71	-69.00	2352.00	4000	20240802	-30.88	2255	20240708	22.62	4000	-30.88	20240802	2255	22.62	20240708	4000	-30.88	20240802	2255	22.62	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
158	20241203	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	-60	5	-2.14	366727270	132481	45.29	2805	2845	2730	3645	1965	2805	2768.03	1.14	0	9581	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	544	-39.78	1.17	12	0.67	-69.00	2352.00	4000	20240802	-31.38	2255	20240708	21.73	4000	-31.38	20240802	2255	21.73	20240708	4000	-31.38	20240802	2255	21.73	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
159	20241203	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2735	-70	5	-2.50	323211805	116641	39.87	2805	2845	2730	3645	1965	2805	2770.87	1.14	0	13262	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	542	-39.64	1.16	12	0.59	-69.00	2352.00	4000	20240802	-31.62	2255	20240708	21.29	4000	-31.62	20240802	2255	21.29	20240708	4000	-31.62	20240802	2255	21.29	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
160	20241203	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-20	5	-0.71	148515255	53234	18.20	2805	2845	2770	3645	1965	2805	2789.73	1.14	0	3835	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	552	-40.36	1.18	12	0.27	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
161	20241203	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	5	2	0.18	8811855	3123	1.07	2805	2845	2805	3645	1965	2805	2824.35	1.14	0	-836	2931	2867	2826	2762	2721	2847	2742	99	840	500	1730	5	1	19805760	557	-40.72	1.19	12	0.02	-69.00	2352.00	4000	20240802	-29.75	2255	20240708	24.61	4000	-29.75	20240802	2255	24.61	20240708	4000	-29.75	20240802	2255	24.61	20240708	1.16	N	001840	500	99 억	226689	N	N	N	N
162	20241202	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-95	5	-3.28	814514270	288096	37.03	2890	2890	2785	3770	2030	2900	2826.46	1.16	0	-4886	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	556	-40.65	1.19	12	1.45	-69.00	2352.00	4000	20240802	-29.88	2255	20240708	24.39	4000	-29.88	20240802	2255	24.39	20240708	4000	-29.88	20240802	2255	24.39	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
163	20241202	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-80	5	-2.76	747134915	264111	33.94	2890	2890	2785	3770	2030	2900	2828.04	1.16	0	-3523	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	559	-40.87	1.20	12	1.33	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
164	20241202	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-70	5	-2.41	690107450	243905	31.35	2890	2890	2785	3770	2030	2900	2828.52	1.16	0	-1568	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	561	-41.01	1.20	12	1.23	-69.00	2352.00	4000	20240802	-29.25	2255	20240708	25.50	4000	-29.25	20240802	2255	25.50	20240708	4000	-29.25	20240802	2255	25.50	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
165	20241202	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-85	5	-2.93	659603190	233082	29.96	2890	2890	2785	3770	2030	2900	2829.00	1.16	0	-2629	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	558	-40.80	1.20	12	1.18	-69.00	2352.00	4000	20240802	-29.62	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4000	-29.62	20240802	2255	24.83	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
166	20241202	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-65	5	-2.24	620024210	219064	28.15	2890	2890	2785	3770	2030	2900	2829.36	1.16	0	-2141	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	561	-41.09	1.21	12	1.11	-69.00	2352.00	4000	20240802	-29.12	2255	20240708	25.72	4000	-29.12	20240802	2255	25.72	20240708	4000	-29.12	20240802	2255	25.72	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
167	20241202	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-80	5	-2.76	565937935	200043	25.71	2890	2890	2785	3770	2030	2900	2827.99	1.16	0	14	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	559	-40.87	1.20	12	1.01	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
168	20241202	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-75	5	-2.59	418764815	147541	18.96	2890	2890	2815	3770	2030	2900	2837.00	1.16	0	-3082	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	560	-40.94	1.20	12	0.74	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N
169	20241202	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-55	5	-1.90	54902420	19198	2.47	2890	2890	2835	3770	2030	2900	2852.28	1.16	0	3403	3100	3000	2860	2760	2620	3050	2810	99	870	500	1790	5	1	19805760	563	-41.23	1.21	12	0.10	-69.00	2352.00	4000	20240802	-28.88	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4000	-28.88	20240802	2255	26.16	20240708	1.18	N	001840	500	99 억	230345	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History