KissMeData/035890/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	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	160443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
3	20241231	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
4	20241231	140443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
5	20241231	130444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
6	20241231	120443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
7	20241231	110443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
8	20241231	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
9	20241231	090444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040788363	649810	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	-8363	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10156453	N	N	233	N	N
10	20241230	160441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	1	2	0.06	1040780382	649805	101.70	1587	1614	1581	2070	1116	1594	1601.68	4.42	0	-22299	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3665	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.06	1190	20240805	34.03	1680	-5.06	20241218	1190	34.03	20240805	1680	-5.06	20241218	1190	34.03	20240805	0.16	N	035890	500	1149 억	10164816	N	N	233	N	N
11	20241230	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1604	10	2	0.63	956390576	597035	93.44	1587	1614	1581	2070	1116	1594	1601.90	4.42	0	-23110	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3686	2.61	0.42	12	0.26	615.00	3860.00	1680	20241218	-4.52	1190	20240805	34.79	1680	-4.52	20241218	1190	34.79	20240805	1680	-4.52	20241218	1190	34.79	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
12	20241230	140443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1610	16	2	1.00	834715569	521444	81.61	1587	1614	1581	2070	1116	1594	1600.78	4.42	0	29696	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3700	2.62	0.42	12	0.23	615.00	3860.00	1680	20241218	-4.17	1190	20240805	35.29	1680	-4.17	20241218	1190	35.29	20240805	1680	-4.17	20241218	1190	35.29	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
13	20241230	130443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1611	17	2	1.07	726104126	454022	71.06	1587	1614	1581	2070	1116	1594	1599.27	4.42	0	78252	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3702	2.62	0.42	12	0.20	615.00	3860.00	1680	20241218	-4.11	1190	20240805	35.38	1680	-4.11	20241218	1190	35.38	20240805	1680	-4.11	20241218	1190	35.38	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
14	20241230	120441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	12	2	0.75	609920058	381913	59.77	1587	1608	1581	2070	1116	1594	1597.01	4.42	0	114281	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3691	2.61	0.42	12	0.17	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
15	20241230	110443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1600	6	2	0.38	352517330	221249	34.63	1587	1608	1581	2070	1116	1594	1593.31	4.42	0	15503	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3677	2.60	0.41	12	0.10	615.00	3860.00	1680	20241218	-4.76	1190	20240805	34.45	1680	-4.76	20241218	1190	34.45	20240805	1680	-4.76	20241218	1190	34.45	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
16	20241230	100442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1587	-7	5	-0.44	131293921	82705	12.94	1587	1594	1581	2070	1116	1594	1587.49	4.42	0	-34511	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3647	2.58	0.41	12	0.04	615.00	3860.00	1680	20241218	-5.54	1190	20240805	33.36	1680	-5.54	20241218	1190	33.36	20240805	1680	-5.54	20241218	1190	33.36	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
17	20241230	090444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1586	-8	5	-0.50	10010115	6308	0.99	1587	1594	1586	2070	1116	1594	1586.86	4.42	0	-3145	1627	1610	1596	1579	1565	1603	1572	1149	476	500	1170	1	1	229808457	3645	2.58	0.41	12	0.00	615.00	3860.00	1680	20241218	-5.60	1190	20240805	33.28	1680	-5.60	20241218	1190	33.28	20240805	1680	-5.60	20241218	1190	33.28	20240805	0.16	N	035890	500	1149 억	10164816	N	N	2	N	N
18	20241227	160441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1594	-15	5	-0.93	1020602280	638664	101.71	1605	1613	1582	2090	1127	1609	1597.86	4.49	0	-162325	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3663	2.59	0.41	12	0.28	615.00	3860.00	1680	20241218	-5.12	1190	20240805	33.95	1680	-5.12	20241218	1190	33.95	20240805	1680	-5.12	20241218	1190	33.95	20240805	0.11	N	035890	500	1149 억	10321409	N	N	2	N	N
19	20241227	150440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1597	-12	5	-0.75	951226450	595204	94.79	1605	1613	1582	2090	1127	1609	1597.96	4.49	0	-164178	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3670	2.60	0.41	12	0.26	615.00	3860.00	1680	20241218	-4.94	1190	20240805	34.20	1680	-4.94	20241218	1190	34.20	20240805	1680	-4.94	20241218	1190	34.20	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
20	20241227	140443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1593	-16	5	-0.99	849532075	531442	84.64	1605	1613	1582	2090	1127	1609	1598.34	4.49	0	-133393	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3661	2.59	0.41	12	0.23	615.00	3860.00	1680	20241218	-5.18	1190	20240805	33.87	1680	-5.18	20241218	1190	33.87	20240805	1680	-5.18	20241218	1190	33.87	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
21	20241227	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1600	-9	5	-0.56	738742467	462053	73.59	1605	1613	1582	2090	1127	1609	1598.60	4.49	0	-94851	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3677	2.60	0.41	12	0.20	615.00	3860.00	1680	20241218	-4.76	1190	20240805	34.45	1680	-4.76	20241218	1190	34.45	20240805	1680	-4.76	20241218	1190	34.45	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
22	20241227	120441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1594	-15	5	-0.93	641172658	401036	63.87	1605	1613	1582	2090	1127	1609	1598.53	4.49	0	-69030	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3663	2.59	0.41	12	0.17	615.00	3860.00	1680	20241218	-5.12	1190	20240805	33.95	1680	-5.12	20241218	1190	33.95	20240805	1680	-5.12	20241218	1190	33.95	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
23	20241227	110440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-3	5	-0.19	466308425	291558	46.43	1605	1613	1582	2090	1127	1609	1599.02	4.49	0	-33383	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3691	2.61	0.42	12	0.13	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
24	20241227	100440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-3	5	-0.19	288139239	180708	28.78	1605	1609	1582	2090	1127	1609	1593.64	4.49	0	-24784	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3691	2.61	0.42	12	0.08	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
25	20241227	090443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1589	-20	5	-1.24	103374084	64676	10.30	1605	1605	1589	2090	1127	1609	1596.36	4.49	0	2867	1683	1645	1620	1582	1557	1633	1570	1149	481	500	1190	1	1	229808457	3652	2.58	0.41	12	0.03	615.00	3860.00	1680	20241218	-5.42	1190	20240805	33.53	1680	-5.42	20241218	1190	33.53	20240805	1680	-5.42	20241218	1190	33.53	20240805	0.11	N	035890	500	1149 억	10321409	N	N	219	N	N
26	20241226	160440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1609	-51	5	-3.07	979719310	607982	93.69	1658	1658	1595	2155	1162	1660	1611.52	4.58	0	-191835	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3698	2.62	0.42	12	0.26	615.00	3860.00	1680	20241218	-4.23	1190	20240805	35.21	1680	-4.23	20241218	1190	35.21	20240805	1680	-4.23	20241218	1190	35.21	20240805	0.15	N	035890	500	1149 억	10514023	N	N	219	N	N
27	20241226	150438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1605	-55	5	-3.31	895742708	555752	85.64	1658	1658	1595	2155	1162	1660	1611.76	4.58	0	-175542	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3688	2.61	0.42	12	0.24	615.00	3860.00	1680	20241218	-4.46	1190	20240805	34.87	1680	-4.46	20241218	1190	34.87	20240805	1680	-4.46	20241218	1190	34.87	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
28	20241226	140437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1601	-59	5	-3.55	817476528	506950	78.12	1658	1658	1595	2155	1162	1660	1612.53	4.58	0	-148150	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3679	2.60	0.41	12	0.22	615.00	3860.00	1680	20241218	-4.70	1190	20240805	34.54	1680	-4.70	20241218	1190	34.54	20240805	1680	-4.70	20241218	1190	34.54	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
29	20241226	130438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1601	-59	5	-3.55	725447737	449459	69.26	1658	1658	1595	2155	1162	1660	1614.04	4.58	0	-126383	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3679	2.60	0.41	12	0.20	615.00	3860.00	1680	20241218	-4.70	1190	20240805	34.54	1680	-4.70	20241218	1190	34.54	20240805	1680	-4.70	20241218	1190	34.54	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
30	20241226	120437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-54	5	-3.25	619430210	383327	59.07	1658	1658	1595	2155	1162	1660	1615.92	4.58	0	-75248	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3691	2.61	0.42	12	0.17	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
31	20241226	110438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1608	-52	5	-3.13	574175230	355074	54.72	1658	1658	1595	2155	1162	1660	1617.05	4.58	0	-65584	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3695	2.61	0.42	12	0.15	615.00	3860.00	1680	20241218	-4.29	1190	20240805	35.13	1680	-4.29	20241218	1190	35.13	20240805	1680	-4.29	20241218	1190	35.13	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
32	20241226	100438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1634	-26	5	-1.57	157604445	96291	14.84	1658	1658	1624	2155	1162	1660	1636.74	4.58	0	-21202	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3755	2.66	0.42	12	0.04	615.00	3860.00	1680	20241218	-2.74	1190	20240805	37.31	1680	-2.74	20241218	1190	37.31	20240805	1680	-2.74	20241218	1190	37.31	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
33	20241226	090437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1646	-14	5	-0.84	18346186	11102	1.71	1658	1658	1646	2155	1162	1660	1652.47	4.58	0	1715	1678	1668	1654	1644	1630	1674	1650	1149	495	500	1220	1	1	229808457	3783	2.68	0.43	12	0.00	615.00	3860.00	1680	20241218	-2.02	1190	20240805	38.32	1680	-2.02	20241218	1190	38.32	20240805	1680	-2.02	20241218	1190	38.32	20240805	0.15	N	035890	500	1149 억	10514023	N	N	0	N	N
34	20241224	160437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1660	20	2	1.22	1070505648	646916	90.74	1648	1664	1640	2130	1148	1640	1654.78	4.57	0	1274	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3815	2.70	0.43	12	0.28	615.00	3860.00	1680	20241218	-1.19	1190	20240805	39.50	1680	-1.19	20241218	1190	39.50	20240805	1680	-1.19	20241218	1190	39.50	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
35	20241224	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1662	22	2	1.34	1036363598	626350	87.86	1648	1664	1640	2130	1148	1640	1654.61	4.57	0	-5460	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3819	2.70	0.43	12	0.27	615.00	3860.00	1680	20241218	-1.07	1190	20240805	39.66	1680	-1.07	20241218	1190	39.66	20240805	1680	-1.07	20241218	1190	39.66	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
36	20241224	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1660	20	2	1.22	847236146	512501	71.89	1648	1662	1640	2130	1148	1640	1653.14	4.57	0	-1292	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3815	2.70	0.43	12	0.22	615.00	3860.00	1680	20241218	-1.19	1190	20240805	39.50	1680	-1.19	20241218	1190	39.50	20240805	1680	-1.19	20241218	1190	39.50	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
37	20241224	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1653	13	2	0.79	641985773	388688	54.52	1648	1657	1640	2130	1148	1640	1651.67	4.57	0	24	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3799	2.69	0.43	12	0.17	615.00	3860.00	1680	20241218	-1.61	1190	20240805	38.91	1680	-1.61	20241218	1190	38.91	20240805	1680	-1.61	20241218	1190	38.91	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
38	20241224	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1654	14	2	0.85	522697538	316584	44.41	1648	1657	1640	2130	1148	1640	1651.05	4.57	0	19366	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3801	2.69	0.43	12	0.14	615.00	3860.00	1680	20241218	-1.55	1190	20240805	38.99	1680	-1.55	20241218	1190	38.99	20240805	1680	-1.55	20241218	1190	38.99	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
39	20241224	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1657	17	2	1.04	392353055	237811	33.36	1648	1657	1640	2130	1148	1640	1649.85	4.57	0	12168	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3808	2.69	0.43	12	0.10	615.00	3860.00	1680	20241218	-1.37	1190	20240805	39.24	1680	-1.37	20241218	1190	39.24	20240805	1680	-1.37	20241218	1190	39.24	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
40	20241224	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1647	7	2	0.43	231494102	140551	19.72	1648	1653	1640	2130	1148	1640	1647.05	4.57	0	-18123	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3785	2.68	0.43	12	0.06	615.00	3860.00	1680	20241218	-1.96	1190	20240805	38.40	1680	-1.96	20241218	1190	38.40	20240805	1680	-1.96	20241218	1190	38.40	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
41	20241224	090438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1650	10	2	0.61	23490911	14244	2.00	1648	1653	1648	2130	1148	1640	1649.18	4.57	0	-3717	1673	1656	1632	1615	1591	1665	1624	1149	490	500	1210	1	1	229808457	3792	2.68	0.43	12	0.01	615.00	3860.00	1680	20241218	-1.79	1190	20240805	38.66	1680	-1.79	20241218	1190	38.66	20240805	1680	-1.79	20241218	1190	38.66	20240805	0.17	N	035890	500	1149 억	10513303	N	N	0	N	N
42	20241223	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1640	44	2	2.76	1164686088	712699	98.31	1608	1649	1608	2070	1118	1596	1634.19	4.57	0	156623	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3769	2.67	0.42	12	0.31	615.00	3860.00	1680	20241218	-2.38	1190	20240805	37.82	1680	-2.38	20241218	1190	37.82	20240805	1680	-2.38	20241218	1190	37.82	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
43	20241223	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1636	40	2	2.51	1102539722	674660	93.06	1608	1649	1608	2070	1118	1596	1634.22	4.57	0	154268	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3760	2.66	0.42	12	0.29	615.00	3860.00	1680	20241218	-2.62	1190	20240805	37.48	1680	-2.62	20241218	1190	37.48	20240805	1680	-2.62	20241218	1190	37.48	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
44	20241223	140433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1644	48	2	3.01	961995779	588997	81.24	1608	1649	1608	2070	1118	1596	1633.28	4.57	0	156133	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3778	2.67	0.43	12	0.26	615.00	3860.00	1680	20241218	-2.14	1190	20240805	38.15	1680	-2.14	20241218	1190	38.15	20240805	1680	-2.14	20241218	1190	38.15	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
45	20241223	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1640	44	2	2.76	800823054	490910	67.71	1608	1649	1608	2070	1118	1596	1631.30	4.57	0	150040	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3769	2.67	0.42	12	0.21	615.00	3860.00	1680	20241218	-2.38	1190	20240805	37.82	1680	-2.38	20241218	1190	37.82	20240805	1680	-2.38	20241218	1190	37.82	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
46	20241223	120435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1649	53	2	3.32	633497906	389198	53.68	1608	1649	1608	2070	1118	1596	1627.70	4.57	0	147462	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3790	2.68	0.43	12	0.17	615.00	3860.00	1680	20241218	-1.85	1190	20240805	38.57	1680	-1.85	20241218	1190	38.57	20240805	1680	-1.85	20241218	1190	38.57	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
47	20241223	110433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1628	32	2	2.01	444566430	273765	37.76	1608	1631	1608	2070	1118	1596	1623.90	4.57	0	91279	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3741	2.65	0.42	12	0.12	615.00	3860.00	1680	20241218	-3.10	1190	20240805	36.81	1680	-3.10	20241218	1190	36.81	20240805	1680	-3.10	20241218	1190	36.81	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
48	20241223	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1624	28	2	1.75	251158365	154990	21.38	1608	1629	1608	2070	1118	1596	1620.48	4.57	0	49105	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3732	2.64	0.42	12	0.07	615.00	3860.00	1680	20241218	-3.33	1190	20240805	36.47	1680	-3.33	20241218	1190	36.47	20240805	1680	-3.33	20241218	1190	36.47	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
49	20241223	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1618	22	2	1.38	28005175	17376	2.40	1608	1621	1608	2070	1118	1596	1611.73	4.57	0	5319	1653	1624	1610	1581	1567	1617	1574	1149	474	500	1180	1	1	229808457	3718	2.63	0.42	12	0.01	615.00	3860.00	1680	20241218	-3.69	1190	20240805	35.97	1680	-3.69	20241218	1190	35.97	20240805	1680	-3.69	20241218	1190	35.97	20240805	0.11	N	035890	500	1149 억	10508294	N	N	73	N	N
50	20241220	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1596	-10	5	-0.62	1167025867	721488	108.21	1630	1639	1596	2085	1125	1606	1617.53	4.59	0	-35958	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3668	2.60	0.41	12	0.31	615.00	3860.00	1680	20241218	-5.00	1190	20240805	34.12	1680	-5.00	20241218	1190	34.12	20240805	1680	-5.00	20241218	1190	34.12	20240805	0.16	N	035890	500	1149 억	10544154	N	N	73	N	N
51	20241220	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1611	5	2	0.31	916011150	564373	84.65	1630	1639	1606	2085	1125	1606	1623.06	4.59	0	29103	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3702	2.62	0.42	12	0.25	615.00	3860.00	1680	20241218	-4.11	1190	20240805	35.38	1680	-4.11	20241218	1190	35.38	20240805	1680	-4.11	20241218	1190	35.38	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
52	20241220	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1609	3	2	0.19	825014086	507840	76.17	1630	1639	1606	2085	1125	1606	1624.56	4.59	0	25412	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3698	2.62	0.42	12	0.22	615.00	3860.00	1680	20241218	-4.23	1190	20240805	35.21	1680	-4.23	20241218	1190	35.21	20240805	1680	-4.23	20241218	1190	35.21	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
53	20241220	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1616	10	2	0.62	706233879	434158	65.12	1630	1639	1609	2085	1125	1606	1626.67	4.59	0	32456	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3714	2.63	0.42	12	0.19	615.00	3860.00	1680	20241218	-3.81	1190	20240805	35.80	1680	-3.81	20241218	1190	35.80	20240805	1680	-3.81	20241218	1190	35.80	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
54	20241220	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1621	15	2	0.93	575748668	353756	53.06	1630	1639	1609	2085	1125	1606	1627.53	4.59	0	52644	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3725	2.64	0.42	12	0.15	615.00	3860.00	1680	20241218	-3.51	1190	20240805	36.22	1680	-3.51	20241218	1190	36.22	20240805	1680	-3.51	20241218	1190	36.22	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
55	20241220	110430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1629	23	2	1.43	421454682	258747	38.81	1630	1639	1609	2085	1125	1606	1628.83	4.59	0	51819	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3744	2.65	0.42	12	0.11	615.00	3860.00	1680	20241218	-3.04	1190	20240805	36.89	1680	-3.04	20241218	1190	36.89	20240805	1680	-3.04	20241218	1190	36.89	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
56	20241220	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1631	25	2	1.56	239469320	147373	22.10	1630	1637	1609	2085	1125	1606	1624.92	4.59	0	36278	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3748	2.65	0.42	12	0.06	615.00	3860.00	1680	20241218	-2.92	1190	20240805	37.06	1680	-2.92	20241218	1190	37.06	20240805	1680	-2.92	20241218	1190	37.06	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
57	20241220	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1617	11	2	0.68	16519313	10185	1.53	1630	1630	1611	2085	1125	1606	1621.93	4.59	0	-6718	1675	1640	1615	1580	1555	1628	1568	1149	479	500	1180	1	1	229808457	3716	2.63	0.42	12	0.00	615.00	3860.00	1680	20241218	-3.75	1190	20240805	35.88	1680	-3.75	20241218	1190	35.88	20240805	1680	-3.75	20241218	1190	35.88	20240805	0.16	N	035890	500	1149 억	10544154	N	N	387	N	N
58	20241219	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-54	5	-3.25	1070363089	664382	72.93	1650	1650	1590	2155	1162	1660	1611.07	4.70	0	-263467	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3691	2.61	0.42	12	0.29	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.13	N	035890	500	1149 억	10807762	N	N	387	N	N
59	20241219	150429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1601	-59	5	-3.55	1016964860	631089	69.28	1650	1650	1590	2155	1162	1660	1611.44	4.70	0	-255547	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3679	2.60	0.41	12	0.27	615.00	3860.00	1680	20241218	-4.70	1190	20240805	34.54	1680	-4.70	20241218	1190	34.54	20240805	1680	-4.70	20241218	1190	34.54	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
60	20241219	140430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-54	5	-3.25	923728902	572879	62.89	1650	1650	1590	2155	1162	1660	1612.43	4.70	0	-219192	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3691	2.61	0.42	12	0.25	615.00	3860.00	1680	20241218	-4.40	1190	20240805	34.96	1680	-4.40	20241218	1190	34.96	20240805	1680	-4.40	20241218	1190	34.96	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
61	20241219	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1598	-62	5	-3.73	846081851	524534	57.58	1650	1650	1590	2155	1162	1660	1613.02	4.70	0	-207478	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3672	2.60	0.41	12	0.23	615.00	3860.00	1680	20241218	-4.88	1190	20240805	34.29	1680	-4.88	20241218	1190	34.29	20240805	1680	-4.88	20241218	1190	34.29	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
62	20241219	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1608	-52	5	-3.13	576884862	356102	39.09	1650	1650	1598	2155	1162	1660	1620.00	4.70	0	-139602	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3695	2.61	0.42	12	0.15	615.00	3860.00	1680	20241218	-4.29	1190	20240805	35.13	1680	-4.29	20241218	1190	35.13	20240805	1680	-4.29	20241218	1190	35.13	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
63	20241219	110430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1613	-47	5	-2.83	421014779	259453	28.48	1650	1650	1598	2155	1162	1660	1622.70	4.70	0	-90917	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3707	2.62	0.42	12	0.11	615.00	3860.00	1680	20241218	-3.99	1190	20240805	35.55	1680	-3.99	20241218	1190	35.55	20240805	1680	-3.99	20241218	1190	35.55	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
64	20241219	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1625	-35	5	-2.11	244098313	150206	16.49	1650	1650	1598	2155	1162	1660	1625.09	4.70	0	-43118	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3734	2.64	0.42	12	0.07	615.00	3860.00	1680	20241218	-3.27	1190	20240805	36.55	1680	-3.27	20241218	1190	36.55	20240805	1680	-3.27	20241218	1190	36.55	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
65	20241219	090430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1620	-40	5	-2.41	69839888	43086	4.73	1650	1650	1598	2155	1162	1660	1620.94	4.70	0	4322	1704	1681	1657	1634	1610	1693	1646	1149	495	500	1220	1	1	229808457	3723	2.63	0.42	12	0.02	615.00	3860.00	1680	20241218	-3.57	1190	20240805	36.13	1680	-3.57	20241218	1190	36.13	20240805	1680	-3.57	20241218	1190	36.13	20240805	0.13	N	035890	500	1149 억	10807762	N	N	443	N	N
66	20241218	160428	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1660	31	2	1.90	1508594711	908606	73.80	1637	1680	1633	2115	1141	1629	1660.34	4.66	0	94534	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3815	2.70	0.43	12	0.40	615.00	3860.00	1680	20241218	-1.19	1190	20240805	39.50	1680	-1.19	20241218	1190	39.50	20240805	1680	-1.19	20241218	1190	39.50	20240805	0.14	N	035890	500	1149 억	10713226	N	N	443	N	N
67	20241218	150430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1663	34	2	2.09	1436826949	865366	70.29	1637	1680	1633	2115	1141	1629	1660.37	4.66	0	91520	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3822	2.70	0.43	12	0.38	615.00	3860.00	1680	20241218	-1.01	1190	20240805	39.75	1680	-1.01	20241218	1190	39.75	20240805	1680	-1.01	20241218	1190	39.75	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
68	20241218	140429	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1676	47	2	2.89	1166932340	703696	57.16	1637	1680	1633	2115	1141	1629	1658.29	4.66	0	121314	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3852	2.73	0.43	12	0.31	615.00	3860.00	1680	20241218	-0.24	1190	20240805	40.84	1680	-0.24	20241218	1190	40.84	20240805	1680	-0.24	20241218	1190	40.84	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
69	20241218	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1667	38	2	2.33	966480362	584004	47.43	1637	1674	1633	2115	1141	1629	1654.92	4.66	0	94557	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3831	2.71	0.43	12	0.25	615.00	3860.00	1675	20241112	-0.48	1190	20240805	40.08	1675	-0.48	20241112	1190	40.08	20240805	1675	-0.48	20241112	1190	40.08	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
70	20241218	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1672	43	2	2.64	789959736	478348	38.85	1637	1673	1633	2115	1141	1629	1651.43	4.66	0	93719	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3842	2.72	0.43	12	0.21	615.00	3860.00	1675	20241112	-0.18	1190	20240805	40.50	1675	-0.18	20241112	1190	40.50	20240805	1675	-0.18	20241112	1190	40.50	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
71	20241218	110430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1645	16	2	0.98	352517124	214468	17.42	1637	1650	1633	2115	1141	1629	1643.68	4.66	0	6082	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3780	2.67	0.43	12	0.09	615.00	3860.00	1675	20241112	-1.79	1190	20240805	38.24	1675	-1.79	20241112	1190	38.24	20240805	1675	-1.79	20241112	1190	38.24	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
72	20241218	100429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1640	11	2	0.68	145602488	88789	7.21	1637	1647	1633	2115	1141	1629	1639.87	4.66	0	-7524	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3769	2.67	0.42	12	0.04	615.00	3860.00	1675	20241112	-2.09	1190	20240805	37.82	1675	-2.09	20241112	1190	37.82	20240805	1675	-2.09	20241112	1190	37.82	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
73	20241218	090430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1637	8	2	0.49	18672256	11394	0.93	1637	1645	1636	2115	1141	1629	1638.78	4.66	0	-2974	1666	1647	1634	1615	1602	1657	1625	1149	486	500	1200	1	1	229808457	3762	2.66	0.42	12	0.00	615.00	3860.00	1675	20241112	-2.27	1190	20240805	37.56	1675	-2.27	20241112	1190	37.56	20240805	1675	-2.27	20241112	1190	37.56	20240805	0.14	N	035890	500	1149 억	10713226	N	N	43	N	N
74	20241217	160427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1629	13	2	0.80	2014889256	1230554	392.81	1626	1653	1621	2100	1132	1616	1637.40	4.62	0	178491	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3744	2.65	0.42	12	0.54	615.00	3860.00	1675	20241112	-2.75	1190	20240805	36.89	1675	-2.75	20241112	1190	36.89	20240805	1675	-2.75	20241112	1190	36.89	20240805	0.14	N	035890	500	1149 억	10613864	N	N	43	N	N
75	20241217	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1630	14	2	0.87	1891304169	1154466	368.52	1626	1653	1622	2100	1132	1616	1638.25	4.62	0	176928	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3746	2.65	0.42	12	0.50	615.00	3860.00	1675	20241112	-2.69	1190	20240805	36.97	1675	-2.69	20241112	1190	36.97	20240805	1675	-2.69	20241112	1190	36.97	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
76	20241217	140430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1651	35	2	2.17	1495104415	912806	291.38	1626	1652	1622	2100	1132	1616	1637.92	4.62	0	235523	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3794	2.68	0.43	12	0.40	615.00	3860.00	1675	20241112	-1.43	1190	20240805	38.74	1675	-1.43	20241112	1190	38.74	20240805	1675	-1.43	20241112	1190	38.74	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
77	20241217	130419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1641	25	2	1.55	1190350466	727782	232.32	1626	1647	1622	2100	1132	1616	1635.59	4.62	0	226010	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3771	2.67	0.43	12	0.32	615.00	3860.00	1675	20241112	-2.03	1190	20240805	37.90	1675	-2.03	20241112	1190	37.90	20240805	1675	-2.03	20241112	1190	37.90	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
78	20241217	120427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1643	27	2	1.67	1004751568	614832	196.26	1626	1646	1622	2100	1132	1616	1634.19	4.62	0	230854	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3776	2.67	0.43	12	0.27	615.00	3860.00	1675	20241112	-1.91	1190	20240805	38.07	1675	-1.91	20241112	1190	38.07	20240805	1675	-1.91	20241112	1190	38.07	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
79	20241217	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1639	23	2	1.42	655136598	401894	128.29	1626	1642	1622	2100	1132	1616	1630.12	4.62	0	161687	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3767	2.67	0.42	12	0.17	615.00	3860.00	1675	20241112	-2.15	1190	20240805	37.73	1675	-2.15	20241112	1190	37.73	20240805	1675	-2.15	20241112	1190	37.73	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
80	20241217	100420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1628	12	2	0.74	534574083	328105	104.73	1626	1642	1622	2100	1132	1616	1629.28	4.62	0	145375	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3741	2.65	0.42	12	0.14	615.00	3860.00	1675	20241112	-2.81	1190	20240805	36.81	1675	-2.81	20241112	1190	36.81	20240805	1675	-2.81	20241112	1190	36.81	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
81	20241217	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1632	16	2	0.99	36162789	22166	7.08	1626	1640	1626	2100	1132	1616	1631.45	4.62	0	5544	1634	1625	1618	1609	1602	1621	1605	1149	484	500	1190	1	1	229808457	3750	2.65	0.42	12	0.01	615.00	3860.00	1675	20241112	-2.57	1190	20240805	37.14	1675	-2.57	20241112	1190	37.14	20240805	1675	-2.57	20241112	1190	37.14	20240805	0.14	N	035890	500	1149 억	10613864	N	N	19	N	N
82	20241216	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1616	2	2	0.12	501168277	309666	78.33	1618	1627	1611	2095	1130	1614	1618.42	4.58	0	83187	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3714	2.63	0.42	12	0.13	615.00	3860.00	1675	20241112	-3.52	1190	20240805	35.80	1675	-3.52	20241112	1190	35.80	20240805	1675	-3.52	20241112	1190	35.80	20240805	0.11	N	035890	500	1149 억	10529077	N	N	19	N	N
83	20241216	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1624	10	2	0.62	443633618	274174	69.35	1618	1627	1611	2095	1130	1614	1618.07	4.58	0	78373	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3732	2.64	0.42	12	0.12	615.00	3860.00	1675	20241112	-3.04	1190	20240805	36.47	1675	-3.04	20241112	1190	36.47	20240805	1675	-3.04	20241112	1190	36.47	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
84	20241216	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1618	4	2	0.25	394677602	243995	61.72	1618	1627	1611	2095	1130	1614	1617.56	4.58	0	71165	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3718	2.63	0.42	12	0.11	615.00	3860.00	1675	20241112	-3.40	1190	20240805	35.97	1675	-3.40	20241112	1190	35.97	20240805	1675	-3.40	20241112	1190	35.97	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
85	20241216	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1620	6	2	0.37	363641107	224807	56.86	1618	1627	1611	2095	1130	1614	1617.57	4.58	0	65824	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3723	2.63	0.42	12	0.10	615.00	3860.00	1675	20241112	-3.28	1190	20240805	36.13	1675	-3.28	20241112	1190	36.13	20240805	1675	-3.28	20241112	1190	36.13	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
86	20241216	120428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1622	8	2	0.50	261800209	161840	40.94	1618	1627	1611	2095	1130	1614	1617.65	4.58	0	26968	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3727	2.64	0.42	12	0.07	615.00	3860.00	1675	20241112	-3.16	1190	20240805	36.30	1675	-3.16	20241112	1190	36.30	20240805	1675	-3.16	20241112	1190	36.30	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
87	20241216	110427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1622	8	2	0.50	212708695	131576	33.28	1618	1627	1611	2095	1130	1614	1616.62	4.58	0	15476	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3727	2.64	0.42	12	0.06	615.00	3860.00	1675	20241112	-3.16	1190	20240805	36.30	1675	-3.16	20241112	1190	36.30	20240805	1675	-3.16	20241112	1190	36.30	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
88	20241216	100428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1616	2	2	0.12	174538989	107975	27.31	1618	1627	1611	2095	1130	1614	1616.48	4.58	0	15300	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3714	2.63	0.42	12	0.05	615.00	3860.00	1675	20241112	-3.52	1190	20240805	35.80	1675	-3.52	20241112	1190	35.80	20240805	1675	-3.52	20241112	1190	35.80	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
89	20241216	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1620	6	2	0.37	19471181	11998	3.03	1618	1627	1618	2095	1130	1614	1622.87	4.58	0	-1774	1634	1624	1610	1600	1586	1617	1593	1149	481	500	1190	1	1	229808457	3723	2.63	0.42	12	0.01	615.00	3860.00	1675	20241112	-3.28	1190	20240805	36.13	1675	-3.28	20241112	1190	36.13	20240805	1675	-3.28	20241112	1190	36.13	20240805	0.11	N	035890	500	1149 억	10529077	N	N	500	N	N
90	20241213	160421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1614	-3	5	-0.19	635144836	394686	88.07	1620	1620	1596	2100	1132	1617	1609.24	4.60	0	-41611	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3709	2.62	0.42	12	0.17	615.00	3860.00	1675	20241112	-3.64	1190	20240805	35.63	1675	-3.64	20241112	1190	35.63	20240805	1675	-3.64	20241112	1190	35.63	20240805	0.11	N	035890	500	1149 억	10570487	N	N	500	N	N
91	20241213	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1617	0	3	0.00	575928098	358039	79.89	1620	1620	1596	2100	1132	1617	1608.56	4.60	0	-29563	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3716	2.63	0.42	12	0.16	615.00	3860.00	1675	20241112	-3.46	1190	20240805	35.88	1675	-3.46	20241112	1190	35.88	20240805	1675	-3.46	20241112	1190	35.88	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
92	20241213	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1617	0	3	0.00	484946759	301758	67.33	1620	1620	1596	2100	1132	1617	1607.07	4.60	0	-15275	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3716	2.63	0.42	12	0.13	615.00	3860.00	1675	20241112	-3.46	1190	20240805	35.88	1675	-3.46	20241112	1190	35.88	20240805	1675	-3.46	20241112	1190	35.88	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
93	20241213	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1615	-2	5	-0.12	429608757	267521	59.69	1620	1620	1596	2100	1132	1617	1605.89	4.60	0	-14430	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3711	2.63	0.42	12	0.12	615.00	3860.00	1675	20241112	-3.58	1190	20240805	35.71	1675	-3.58	20241112	1190	35.71	20240805	1675	-3.58	20241112	1190	35.71	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
94	20241213	120427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	-11	5	-0.68	377588213	235192	52.48	1620	1620	1596	2100	1132	1617	1605.45	4.60	0	-25196	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3691	2.61	0.42	12	0.10	615.00	3860.00	1675	20241112	-4.12	1190	20240805	34.96	1675	-4.12	20241112	1190	34.96	20240805	1675	-4.12	20241112	1190	34.96	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
95	20241213	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1604	-13	5	-0.80	321126516	200016	44.63	1620	1620	1596	2100	1132	1617	1605.50	4.60	0	-40564	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3686	2.61	0.42	12	0.09	615.00	3860.00	1675	20241112	-4.24	1190	20240805	34.79	1675	-4.24	20241112	1190	34.79	20240805	1675	-4.24	20241112	1190	34.79	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
96	20241213	100426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1608	-9	5	-0.56	258153597	160725	35.86	1620	1620	1596	2100	1132	1617	1606.18	4.60	0	-11859	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3695	2.61	0.42	12	0.07	615.00	3860.00	1675	20241112	-4.00	1190	20240805	35.13	1675	-4.00	20241112	1190	35.13	20240805	1675	-4.00	20241112	1190	35.13	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
97	20241213	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1610	-7	5	-0.43	72906730	45132	10.07	1620	1620	1609	2100	1132	1617	1615.41	4.60	0	-2428	1643	1630	1611	1598	1579	1620	1588	1149	483	500	1190	1	1	229808457	3700	2.62	0.42	12	0.02	615.00	3860.00	1675	20241112	-3.88	1190	20240805	35.29	1675	-3.88	20241112	1190	35.29	20240805	1675	-3.88	20241112	1190	35.29	20240805	0.11	N	035890	500	1149 억	10570487	N	N	0	N	N
98	20241212	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1617	-7	5	-0.43	717051359	446646	36.46	1624	1624	1592	2110	1137	1624	1605.41	4.62	0	-39035	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3716	2.63	0.42	12	0.19	615.00	3860.00	1675	20241112	-3.46	1190	20240805	35.88	1675	-3.46	20241112	1190	35.88	20240805	1675	-3.46	20241112	1190	35.88	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
99	20241212	150425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1615	-9	5	-0.55	689015416	429302	35.05	1624	1624	1592	2110	1137	1624	1604.97	4.62	0	-39184	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3711	2.63	0.42	12	0.19	615.00	3860.00	1675	20241112	-3.58	1190	20240805	35.71	1675	-3.58	20241112	1190	35.71	20240805	1675	-3.58	20241112	1190	35.71	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
100	20241212	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1611	-13	5	-0.80	632536508	394306	32.19	1624	1624	1592	2110	1137	1624	1604.18	4.62	0	-29936	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3702	2.62	0.42	12	0.17	615.00	3860.00	1675	20241112	-3.82	1190	20240805	35.38	1675	-3.82	20241112	1190	35.38	20240805	1675	-3.82	20241112	1190	35.38	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
101	20241212	130423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1611	-13	5	-0.80	589568407	367599	30.01	1624	1624	1592	2110	1137	1624	1603.84	4.62	0	-27813	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3702	2.62	0.42	12	0.16	615.00	3860.00	1675	20241112	-3.82	1190	20240805	35.38	1675	-3.82	20241112	1190	35.38	20240805	1675	-3.82	20241112	1190	35.38	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
102	20241212	120422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1608	-16	5	-0.99	545781394	340403	27.79	1624	1624	1592	2110	1137	1624	1603.34	4.62	0	-22862	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3695	2.61	0.42	12	0.15	615.00	3860.00	1675	20241112	-4.00	1190	20240805	35.13	1675	-4.00	20241112	1190	35.13	20240805	1675	-4.00	20241112	1190	35.13	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
103	20241212	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1609	-15	5	-0.92	465295604	290349	23.70	1624	1624	1592	2110	1137	1624	1602.54	4.62	0	-35686	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3698	2.62	0.42	12	0.13	615.00	3860.00	1675	20241112	-3.94	1190	20240805	35.21	1675	-3.94	20241112	1190	35.21	20240805	1675	-3.94	20241112	1190	35.21	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
104	20241212	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1603	-21	5	-1.29	326765634	203697	16.63	1624	1624	1595	2110	1137	1624	1604.17	4.62	0	-22904	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3684	2.61	0.42	12	0.09	615.00	3860.00	1675	20241112	-4.30	1190	20240805	34.71	1675	-4.30	20241112	1190	34.71	20240805	1675	-4.30	20241112	1190	34.71	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
105	20241212	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1608	-16	5	-0.99	43364235	26786	2.19	1624	1624	1608	2110	1137	1624	1618.91	4.62	0	-3924	1660	1641	1614	1595	1568	1651	1605	1149	486	500	1200	1	1	229808457	3695	2.61	0.42	12	0.01	615.00	3860.00	1675	20241112	-4.00	1190	20240805	35.13	1675	-4.00	20241112	1190	35.13	20240805	1675	-4.00	20241112	1190	35.13	20240805	0.11	N	035890	500	1149 억	10607553	N	N	0	N	N
106	20241211	160421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1624	41	2	2.59	1953897052	1211905	103.56	1605	1633	1587	2055	1109	1583	1612.27	4.49	0	284830	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3732	2.64	0.42	12	0.53	615.00	3860.00	1675	20241112	-3.04	1190	20240805	36.47	1675	-3.04	20241112	1190	36.47	20240805	1675	-3.04	20241112	1190	36.47	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
107	20241211	150326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1627	44	2	2.78	1830616039	1135889	97.06	1605	1633	1587	2055	1109	1583	1611.64	4.49	0	271615	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3739	2.65	0.42	12	0.49	615.00	3860.00	1675	20241112	-2.87	1190	20240805	36.72	1675	-2.87	20241112	1190	36.72	20240805	1675	-2.87	20241112	1190	36.72	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
108	20241211	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1629	46	2	2.91	1647984256	1023855	87.49	1605	1629	1587	2055	1109	1583	1609.61	4.49	0	262732	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3744	2.65	0.42	12	0.45	615.00	3860.00	1675	20241112	-2.75	1190	20240805	36.89	1675	-2.75	20241112	1190	36.89	20240805	1675	-2.75	20241112	1190	36.89	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
109	20241211	130425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1622	39	2	2.46	1418148585	882342	75.40	1605	1624	1587	2055	1109	1583	1607.28	4.49	0	238854	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3727	2.64	0.42	12	0.38	615.00	3860.00	1675	20241112	-3.16	1190	20240805	36.30	1675	-3.16	20241112	1190	36.30	20240805	1675	-3.16	20241112	1190	36.30	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
110	20241211	120426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1612	29	2	1.83	1172446744	730585	62.43	1605	1614	1587	2055	1109	1583	1604.83	4.49	0	240511	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3705	2.62	0.42	12	0.32	615.00	3860.00	1675	20241112	-3.76	1190	20240805	35.46	1675	-3.76	20241112	1190	35.46	20240805	1675	-3.76	20241112	1190	35.46	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
111	20241211	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1607	24	2	1.52	545465599	340794	29.12	1605	1614	1587	2055	1109	1583	1600.62	4.49	0	-14710	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3693	2.61	0.42	12	0.15	615.00	3860.00	1675	20241112	-4.06	1190	20240805	35.04	1675	-4.06	20241112	1190	35.04	20240805	1675	-4.06	20241112	1190	35.04	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
112	20241211	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	12	2	0.76	334418916	209111	17.87	1605	1614	1587	2055	1109	1583	1599.31	4.49	0	-18286	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3665	2.59	0.41	12	0.09	615.00	3860.00	1675	20241112	-4.78	1190	20240805	34.03	1675	-4.78	20241112	1190	34.03	20240805	1675	-4.78	20241112	1190	34.03	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
113	20241211	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1596	13	2	0.82	91449337	57022	4.87	1605	1614	1595	2055	1109	1583	1604.09	4.49	0	405	1625	1604	1572	1551	1519	1614	1561	1149	472	500	1170	1	1	229808457	3668	2.60	0.41	12	0.02	615.00	3860.00	1675	20241112	-4.72	1190	20240805	34.12	1675	-4.72	20241112	1190	34.12	20240805	1675	-4.72	20241112	1190	34.12	20240805	0.14	N	035890	500	1149 억	10324893	N	N	139	N	N
114	20241210	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1583	51	2	3.33	1840954293	1165535	107.60	1540	1593	1540	1991	1073	1532	1579.49	4.42	0	235608	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3638	2.57	0.41	12	0.51	615.00	3860.00	1675	20241112	-5.49	1190	20240805	33.03	1675	-5.49	20241112	1190	33.03	20240805	1675	-5.49	20241112	1190	33.03	20240805	0.14	N	035890	500	1149 억	10157215	N	N	139	N	N
115	20241210	150423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1584	52	2	3.39	1772792760	1122487	103.63	1540	1593	1540	1991	1073	1532	1579.34	4.42	0	217626	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3640	2.58	0.41	12	0.49	615.00	3860.00	1675	20241112	-5.43	1190	20240805	33.11	1675	-5.43	20241112	1190	33.11	20240805	1675	-5.43	20241112	1190	33.11	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
116	20241210	140422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1580	48	2	3.13	1386854884	879414	81.19	1540	1593	1540	1991	1073	1532	1577.02	4.42	0	227664	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3631	2.57	0.41	12	0.38	615.00	3860.00	1675	20241112	-5.67	1190	20240805	32.77	1675	-5.67	20241112	1190	32.77	20240805	1675	-5.67	20241112	1190	32.77	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
117	20241210	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1585	53	2	3.46	939972970	597209	55.13	1540	1593	1540	1991	1073	1532	1573.94	4.42	0	243873	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3642	2.58	0.41	12	0.26	615.00	3860.00	1675	20241112	-5.37	1190	20240805	33.19	1675	-5.37	20241112	1190	33.19	20240805	1675	-5.37	20241112	1190	33.19	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
118	20241210	120421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1583	51	2	3.33	434459173	277431	25.61	1540	1583	1540	1991	1073	1532	1566.01	4.42	0	111836	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3638	2.57	0.41	12	0.12	615.00	3860.00	1675	20241112	-5.49	1190	20240805	33.03	1675	-5.49	20241112	1190	33.03	20240805	1675	-5.49	20241112	1190	33.03	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
119	20241210	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1566	34	2	2.22	296489645	189754	17.52	1540	1580	1540	1991	1073	1532	1562.49	4.42	0	59832	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3599	2.55	0.41	12	0.08	615.00	3860.00	1675	20241112	-6.51	1190	20240805	31.60	1675	-6.51	20241112	1190	31.60	20240805	1675	-6.51	20241112	1190	31.60	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
120	20241210	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1566	34	2	2.22	191173618	122710	11.33	1540	1573	1540	1991	1073	1532	1557.93	4.42	0	55951	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3599	2.55	0.41	12	0.05	615.00	3860.00	1675	20241112	-6.51	1190	20240805	31.60	1675	-6.51	20241112	1190	31.60	20240805	1675	-6.51	20241112	1190	31.60	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
121	20241210	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1556	24	2	1.57	17796524	11504	1.06	1540	1558	1540	1991	1073	1532	1546.99	4.42	0	7630	1613	1572	1544	1503	1475	1558	1489	1149	459	500	1130	1	1	229808457	3576	2.53	0.40	12	0.01	615.00	3860.00	1675	20241112	-7.10	1190	20240805	30.76	1675	-7.10	20241112	1190	30.76	20240805	1675	-7.10	20241112	1190	30.76	20240805	0.14	N	035890	500	1149 억	10157215	N	N	1043	N	N
122	20241209	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1532	-13	5	-0.84	1677460651	1082138	263.33	1554	1585	1516	2005	1082	1545	1550.14	4.39	0	71973	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3521	2.49	0.40	12	0.47	615.00	3860.00	1675	20241112	-8.54	1190	20240805	28.74	1675	-8.54	20241112	1190	28.74	20240805	1675	-8.54	20241112	1190	28.74	20240805	0.15	N	035890	500	1149 억	10088317	N	N	1043	N	N
123	20241209	150422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1535	-10	5	-0.65	1628400183	1050163	255.55	1554	1585	1516	2005	1082	1545	1550.62	4.39	0	53979	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3528	2.50	0.40	12	0.46	615.00	3860.00	1675	20241112	-8.36	1190	20240805	28.99	1675	-8.36	20241112	1190	28.99	20240805	1675	-8.36	20241112	1190	28.99	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
124	20241209	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1541	-4	5	-0.26	1267843460	816618	198.72	1554	1585	1516	2005	1082	1545	1552.55	4.39	0	42411	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3541	2.51	0.40	12	0.36	615.00	3860.00	1675	20241112	-8.00	1190	20240805	29.50	1675	-8.00	20241112	1190	29.50	20240805	1675	-8.00	20241112	1190	29.50	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
125	20241209	130422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1518	-27	5	-1.75	922204790	592156	144.10	1554	1585	1516	2005	1082	1545	1557.37	4.39	0	70456	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3488	2.47	0.39	12	0.26	615.00	3860.00	1675	20241112	-9.37	1190	20240805	27.56	1675	-9.37	20241112	1190	27.56	20240805	1675	-9.37	20241112	1190	27.56	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
126	20241209	120421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1535	-10	5	-0.65	839010893	537640	130.83	1554	1585	1520	2005	1082	1545	1560.54	4.39	0	56931	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3528	2.50	0.40	12	0.23	615.00	3860.00	1675	20241112	-8.36	1190	20240805	28.99	1675	-8.36	20241112	1190	28.99	20240805	1675	-8.36	20241112	1190	28.99	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
127	20241209	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1551	6	2	0.39	638571180	407688	99.21	1554	1585	1520	2005	1082	1545	1566.32	4.39	0	8975	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3564	2.52	0.40	12	0.18	615.00	3860.00	1675	20241112	-7.40	1190	20240805	30.34	1675	-7.40	20241112	1190	30.34	20240805	1675	-7.40	20241112	1190	30.34	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
128	20241209	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1567	22	2	1.42	558076342	356182	86.68	1554	1585	1520	2005	1082	1545	1566.83	4.39	0	15672	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3601	2.55	0.41	12	0.15	615.00	3860.00	1675	20241112	-6.45	1190	20240805	31.68	1675	-6.45	20241112	1190	31.68	20240805	1675	-6.45	20241112	1190	31.68	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
129	20241209	090419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1535	-10	5	-0.65	21673412	14128	3.44	1554	1554	1520	2005	1082	1545	1534.07	4.39	0	948	1613	1579	1541	1507	1469	1560	1488	1149	460	500	1140	1	1	229808457	3528	2.50	0.40	12	0.01	615.00	3860.00	1675	20241112	-8.36	1190	20240805	28.99	1675	-8.36	20241112	1190	28.99	20240805	1675	-8.36	20241112	1190	28.99	20240805	0.15	N	035890	500	1149 억	10088317	N	N	85	N	N
130	20241206	160417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1545	-24	5	-1.53	621447720	404693	37.20	1560	1575	1503	2035	1099	1569	1535.57	4.37	0	45080	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3551	2.51	0.40	12	0.18	615.00	3860.00	1675	20241112	-7.76	1190	20240805	29.83	1675	-7.76	20241112	1190	29.83	20240805	1675	-7.76	20241112	1190	29.83	20240805	0.14	N	035890	500	1149 억	10041536	N	N	85	N	N
131	20241206	150419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1551	-18	5	-1.15	602359007	392356	36.07	1560	1575	1503	2035	1099	1569	1535.24	4.37	0	46025	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3564	2.52	0.40	12	0.17	615.00	3860.00	1675	20241112	-7.40	1190	20240805	30.34	1675	-7.40	20241112	1190	30.34	20240805	1675	-7.40	20241112	1190	30.34	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
132	20241206	140417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1545	-24	5	-1.53	556818696	362980	33.37	1560	1575	1503	2035	1099	1569	1534.02	4.37	0	49185	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3551	2.51	0.40	12	0.16	615.00	3860.00	1675	20241112	-7.76	1190	20240805	29.83	1675	-7.76	20241112	1190	29.83	20240805	1675	-7.76	20241112	1190	29.83	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
133	20241206	130419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1544	-25	5	-1.59	531574405	346612	31.86	1560	1575	1503	2035	1099	1569	1533.63	4.37	0	55978	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3548	2.51	0.40	12	0.15	615.00	3860.00	1675	20241112	-7.82	1190	20240805	29.75	1675	-7.82	20241112	1190	29.75	20240805	1675	-7.82	20241112	1190	29.75	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
134	20241206	120416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1537	-32	5	-2.04	471191344	307276	28.25	1560	1575	1503	2035	1099	1569	1533.45	4.37	0	55710	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3532	2.50	0.40	12	0.13	615.00	3860.00	1675	20241112	-8.24	1190	20240805	29.16	1675	-8.24	20241112	1190	29.16	20240805	1675	-8.24	20241112	1190	29.16	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
135	20241206	110418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1518	-51	5	-3.25	372443851	242850	22.33	1560	1575	1503	2035	1099	1569	1533.64	4.37	0	43132	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3488	2.47	0.39	12	0.11	615.00	3860.00	1675	20241112	-9.37	1190	20240805	27.56	1675	-9.37	20241112	1190	27.56	20240805	1675	-9.37	20241112	1190	27.56	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
136	20241206	100415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1534	-35	5	-2.23	138839692	89441	8.22	1560	1575	1534	2035	1099	1569	1552.30	4.37	0	-13069	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3525	2.49	0.40	12	0.04	615.00	3860.00	1675	20241112	-8.42	1190	20240805	28.91	1675	-8.42	20241112	1190	28.91	20240805	1675	-8.42	20241112	1190	28.91	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
137	20241206	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1560	-9	5	-0.57	12935856	8306	0.76	1560	1563	1554	2035	1099	1569	1557.41	4.37	0	-844	1623	1596	1570	1543	1517	1609	1556	1149	466	500	1160	1	1	229808457	3585	2.54	0.40	12	0.00	615.00	3860.00	1675	20241112	-6.87	1190	20240805	31.09	1675	-6.87	20241112	1190	31.09	20240805	1675	-6.87	20241112	1190	31.09	20240805	0.14	N	035890	500	1149 억	10041536	N	N	165	N	N
138	20241205	160410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1569	51	2	3.36	1713361212	1087136	131.61	1544	1597	1544	1973	1063	1518	1576.05	4.31	0	130211	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3606	2.55	0.41	12	0.47	615.00	3860.00	1675	20241112	-6.33	1190	20240805	31.85	1675	-6.33	20241112	1190	31.85	20240805	1675	-6.33	20241112	1190	31.85	20240805	0.14	N	035890	500	1149 억	9912643	N	N	165	N	N
139	20241205	150414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1568	50	2	3.29	1663232478	1055222	127.75	1544	1597	1544	1973	1063	1518	1576.19	4.31	0	119590	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3603	2.55	0.41	12	0.46	615.00	3860.00	1675	20241112	-6.39	1190	20240805	31.76	1675	-6.39	20241112	1190	31.76	20240805	1675	-6.39	20241112	1190	31.76	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
140	20241205	140412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1582	64	2	4.22	1479876567	938987	113.68	1544	1597	1544	1973	1063	1518	1576.04	4.31	0	136996	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3636	2.57	0.41	12	0.41	615.00	3860.00	1675	20241112	-5.55	1190	20240805	32.94	1675	-5.55	20241112	1190	32.94	20240805	1675	-5.55	20241112	1190	32.94	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
141	20241205	130412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1580	62	2	4.08	1352088876	858024	103.88	1544	1597	1544	1973	1063	1518	1575.82	4.31	0	133409	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3631	2.57	0.41	12	0.37	615.00	3860.00	1675	20241112	-5.67	1190	20240805	32.77	1675	-5.67	20241112	1190	32.77	20240805	1675	-5.67	20241112	1190	32.77	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
142	20241205	120413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1583	65	2	4.28	957253068	609454	73.78	1544	1587	1544	1973	1063	1518	1570.67	4.31	0	134337	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3638	2.57	0.41	12	0.27	615.00	3860.00	1675	20241112	-5.49	1190	20240805	33.03	1675	-5.49	20241112	1190	33.03	20240805	1675	-5.49	20241112	1190	33.03	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
143	20241205	110411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1568	50	2	3.29	672134383	428996	51.94	1544	1582	1544	1973	1063	1518	1566.76	4.31	0	53448	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3603	2.55	0.41	12	0.19	615.00	3860.00	1675	20241112	-6.39	1190	20240805	31.76	1675	-6.39	20241112	1190	31.76	20240805	1675	-6.39	20241112	1190	31.76	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
144	20241205	100409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1574	56	2	3.69	329995460	211681	25.63	1544	1576	1544	1973	1063	1518	1558.93	4.31	0	32866	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3617	2.56	0.41	12	0.09	615.00	3860.00	1675	20241112	-6.03	1190	20240805	32.27	1675	-6.03	20241112	1190	32.27	20240805	1675	-6.03	20241112	1190	32.27	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
145	20241205	090412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1558	40	2	2.64	55852402	36085	4.37	1544	1558	1544	1973	1063	1518	1547.80	4.31	0	-4129	1571	1544	1509	1482	1447	1527	1465	1149	455	500	1120	1	1	229808457	3580	2.53	0.40	12	0.02	615.00	3860.00	1675	20241112	-6.99	1190	20240805	30.92	1675	-6.99	20241112	1190	30.92	20240805	1675	-6.99	20241112	1190	30.92	20240805	0.14	N	035890	500	1149 억	9912643	N	N	2605	N	N
146	20241204	160405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1518	-28	5	-1.81	1242233142	825940	123.59	1526	1536	1474	2005	1083	1546	1503.92	4.37	0	-109197	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3488	2.47	0.39	12	0.36	615.00	3860.00	1675	20241112	-9.37	1190	20240805	27.56	1675	-9.37	20241112	1190	27.56	20240805	1675	-9.37	20241112	1190	27.56	20240805	0.14	N	035890	500	1149 억	10038641	N	N	2575	N	N
147	20241204	150407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1508	-38	5	-2.46	1204021241	800623	119.80	1526	1536	1474	2005	1083	1546	1503.86	4.37	0	-105005	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3466	2.45	0.39	12	0.35	615.00	3860.00	1675	20241112	-9.97	1190	20240805	26.72	1675	-9.97	20241112	1190	26.72	20240805	1675	-9.97	20241112	1190	26.72	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
148	20241204	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1500	-46	5	-2.98	1099284148	731043	109.39	1526	1536	1474	2005	1083	1546	1503.72	4.37	0	-76863	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3447	2.44	0.39	12	0.32	615.00	3860.00	1675	20241112	-10.45	1190	20240805	26.05	1675	-10.45	20241112	1190	26.05	20240805	1675	-10.45	20241112	1190	26.05	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
149	20241204	130404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1488	-58	5	-3.75	959651875	638314	95.51	1526	1536	1474	2005	1083	1546	1503.42	4.37	0	-39423	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3420	2.42	0.39	12	0.28	615.00	3860.00	1675	20241112	-11.16	1190	20240805	25.04	1675	-11.16	20241112	1190	25.04	20240805	1675	-11.16	20241112	1190	25.04	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
150	20241204	120401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1502	-44	5	-2.85	702811539	465393	69.64	1526	1536	1491	2005	1083	1546	1510.15	4.37	0	-77694	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3452	2.44	0.39	12	0.20	615.00	3860.00	1675	20241112	-10.33	1190	20240805	26.22	1675	-10.33	20241112	1190	26.22	20240805	1675	-10.33	20241112	1190	26.22	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
151	20241204	110358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1504	-42	5	-2.72	597042858	394887	59.09	1526	1536	1491	2005	1083	1546	1511.93	4.37	0	-63066	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3456	2.45	0.39	12	0.17	615.00	3860.00	1675	20241112	-10.21	1190	20240805	26.39	1675	-10.21	20241112	1190	26.39	20240805	1675	-10.21	20241112	1190	26.39	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
152	20241204	100358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1504	-42	5	-2.72	471573973	311401	46.60	1526	1536	1491	2005	1083	1546	1514.36	4.37	0	-28690	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3456	2.45	0.39	12	0.14	615.00	3860.00	1675	20241112	-10.21	1190	20240805	26.39	1675	-10.21	20241112	1190	26.39	20240805	1675	-10.21	20241112	1190	26.39	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
153	20241204	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1522	-24	5	-1.55	92562738	60774	9.09	1526	1536	1501	2005	1083	1546	1523.06	4.37	0	2294	1620	1583	1546	1509	1472	1601	1527	1149	459	500	1140	1	1	229808457	3498	2.47	0.39	12	0.03	615.00	3860.00	1675	20241112	-9.13	1190	20240805	27.90	1675	-9.13	20241112	1190	27.90	20240805	1675	-9.13	20241112	1190	27.90	20240805	0.14	N	035890	500	1149 억	10038641	N	N	176	N	N
154	20241203	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1546	31	2	2.05	1023819878	658248	149.53	1518	1583	1509	1969	1061	1515	1555.37	4.35	0	52126	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3553	2.51	0.40	12	0.29	615.00	3860.00	1675	20241112	-7.70	1190	20240805	29.92	1675	-7.70	20241112	1190	29.92	20240805	1675	-7.70	20241112	1190	29.92	20240805	0.13	N	035890	500	1149 억	9987960	N	N	176	N	N
155	20241203	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1556	41	2	2.71	972527273	625178	142.02	1518	1583	1509	1969	1061	1515	1555.60	4.35	0	42954	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3576	2.53	0.40	12	0.27	615.00	3860.00	1675	20241112	-7.10	1190	20240805	30.76	1675	-7.10	20241112	1190	30.76	20240805	1675	-7.10	20241112	1190	30.76	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
156	20241203	140425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1568	53	2	3.50	882842165	567701	128.96	1518	1583	1509	1969	1061	1515	1555.12	4.35	0	32107	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3603	2.55	0.41	12	0.25	615.00	3860.00	1675	20241112	-6.39	1190	20240805	31.76	1675	-6.39	20241112	1190	31.76	20240805	1675	-6.39	20241112	1190	31.76	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
157	20241203	130422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1571	56	2	3.70	830742039	534462	121.41	1518	1583	1509	1969	1061	1515	1554.35	4.35	0	31335	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3610	2.55	0.41	12	0.23	615.00	3860.00	1675	20241112	-6.21	1190	20240805	32.02	1675	-6.21	20241112	1190	32.02	20240805	1675	-6.21	20241112	1190	32.02	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
158	20241203	120437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1568	53	2	3.50	707730960	456174	103.63	1518	1583	1509	1969	1061	1515	1551.45	4.35	0	21967	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3603	2.55	0.41	12	0.20	615.00	3860.00	1675	20241112	-6.39	1190	20240805	31.76	1675	-6.39	20241112	1190	31.76	20240805	1675	-6.39	20241112	1190	31.76	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
159	20241203	110424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1537	22	2	1.45	353957990	229685	52.18	1518	1562	1509	1969	1061	1515	1541.06	4.35	0	4670	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3532	2.50	0.40	12	0.10	615.00	3860.00	1675	20241112	-8.24	1190	20240805	29.16	1675	-8.24	20241112	1190	29.16	20240805	1675	-8.24	20241112	1190	29.16	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
160	20241203	100415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1547	32	2	2.11	214673076	139392	31.67	1518	1562	1509	1969	1061	1515	1540.07	4.35	0	-12442	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3555	2.52	0.40	12	0.06	615.00	3860.00	1675	20241112	-7.64	1190	20240805	30.00	1675	-7.64	20241112	1190	30.00	20240805	1675	-7.64	20241112	1190	30.00	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
161	20241203	090415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1516	1	2	0.07	8898479	5864	1.33	1518	1518	1515	1969	1061	1515	1517.48	4.35	0	-1683	1536	1525	1506	1495	1476	1516	1486	1149	454	500	1120	1	1	229808457	3484	2.47	0.39	12	0.00	615.00	3860.00	1675	20241112	-9.49	1190	20240805	27.39	1675	-9.49	20241112	1190	27.39	20240805	1675	-9.49	20241112	1190	27.39	20240805	0.13	N	035890	500	1149 억	9987960	N	N	97	N	N
162	20241202	160402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1515	-2	5	-0.13	658904495	438335	13.69	1517	1517	1487	1972	1062	1517	1502.94	4.36	0	-37328	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3482	2.46	0.39	12	0.19	615.00	3860.00	1675	20241112	-9.55	1190	20240805	27.31	1675	-9.55	20241112	1190	27.31	20240805	1675	-9.55	20241112	1190	27.31	20240805	0.15	N	035890	500	1149 억	10017262	N	N	97	N	N
163	20241202	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1508	-9	5	-0.59	616845454	410555	12.82	1517	1517	1487	1972	1062	1517	1502.44	4.36	0	-39289	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3466	2.45	0.39	12	0.18	615.00	3860.00	1675	20241112	-9.97	1190	20240805	26.72	1675	-9.97	20241112	1190	26.72	20240805	1675	-9.97	20241112	1190	26.72	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
164	20241202	140413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1506	-11	5	-0.73	544676972	362790	11.33	1517	1517	1487	1972	1062	1517	1501.33	4.36	0	-39322	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3461	2.45	0.39	12	0.16	615.00	3860.00	1675	20241112	-10.09	1190	20240805	26.55	1675	-10.09	20241112	1190	26.55	20240805	1675	-10.09	20241112	1190	26.55	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
165	20241202	130416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1498	-19	5	-1.25	500209528	333152	10.41	1517	1517	1487	1972	1062	1517	1501.41	4.36	0	-45466	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3443	2.44	0.39	12	0.14	615.00	3860.00	1675	20241112	-10.57	1190	20240805	25.88	1675	-10.57	20241112	1190	25.88	20240805	1675	-10.57	20241112	1190	25.88	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
166	20241202	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1501	-16	5	-1.05	457639280	304738	9.52	1517	1517	1487	1972	1062	1517	1501.71	4.36	0	-46607	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3449	2.44	0.39	12	0.13	615.00	3860.00	1675	20241112	-10.39	1190	20240805	26.13	1675	-10.39	20241112	1190	26.13	20240805	1675	-10.39	20241112	1190	26.13	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
167	20241202	110406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1502	-15	5	-0.99	403680578	268858	8.40	1517	1517	1487	1972	1062	1517	1501.42	4.36	0	-38364	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3452	2.44	0.39	12	0.12	615.00	3860.00	1675	20241112	-10.33	1190	20240805	26.22	1675	-10.33	20241112	1190	26.22	20240805	1675	-10.33	20241112	1190	26.22	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
168	20241202	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1504	-13	5	-0.86	333925255	222688	6.96	1517	1517	1487	1972	1062	1517	1499.47	4.36	0	-24157	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3456	2.45	0.39	12	0.10	615.00	3860.00	1675	20241112	-10.21	1190	20240805	26.39	1675	-10.21	20241112	1190	26.39	20240805	1675	-10.21	20241112	1190	26.39	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N
169	20241202	090404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1492	-25	5	-1.65	63391380	42236	1.32	1517	1517	1488	1972	1062	1517	1500.62	4.36	0	-5519	1664	1590	1516	1442	1368	1627	1479	1149	455	500	1120	1	1	229808457	3429	2.43	0.39	12	0.02	615.00	3860.00	1675	20241112	-10.93	1190	20240805	25.38	1675	-10.93	20241112	1190	25.38	20240805	1675	-10.93	20241112	1190	25.38	20240805	0.15	N	035890	500	1149 억	10017262	N	N	276	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History