KissMeData/282720/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161143	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
3	20241231	151128	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
4	20241231	141143	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
5	20241231	131144	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
6	20241231	121142	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
7	20241231	111142	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
8	20241231	101135	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
9	20241231	091137	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337383240	37468	51.88	8900	9200	8850	11770	6350	9060	9000.55	1.19	13451	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	144120	N	N	0	N	N
10	20241230	161136	57	100.00	KOSDAQ		건설	N	N	N	N	N	9200	140	2	1.55	337190680	37447	51.86	8900	9200	8850	11770	6350	9060	9000.55	1.08	0	13452	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1115	5.45	1.03	12	0.31	1687.00	8943.00	18300	20240527	-49.73	7940	20241209	15.87	18300	-49.73	20240527	7940	15.87	20241209	18300	-49.73	20240527	7940	15.87	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
11	20241230	151140	57	100.00	KOSDAQ		건설	N	N	N	N	N	9080	20	2	0.22	303929090	33821	46.83	8900	9150	8850	11770	6350	9060	8986.40	1.08	0	13024	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1100	5.38	1.02	12	0.28	1687.00	8943.00	18300	20240527	-50.38	7940	20241209	14.36	18300	-50.38	20240527	7940	14.36	20241209	18300	-50.38	20240527	7940	14.36	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
12	20241230	141140	57	100.00	KOSDAQ		건설	N	N	N	N	N	9120	60	2	0.66	269331120	30015	41.56	8900	9150	8850	11770	6350	9060	8973.22	1.08	0	13119	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1105	5.41	1.02	12	0.25	1687.00	8943.00	18300	20240527	-50.16	7940	20241209	14.86	18300	-50.16	20240527	7940	14.86	20241209	18300	-50.16	20240527	7940	14.86	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
13	20241230	131141	57	100.00	KOSDAQ		건설	N	N	N	N	N	9100	40	2	0.44	236304990	26383	36.53	8900	9150	8850	11770	6350	9060	8956.71	1.08	0	12180	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1103	5.39	1.02	12	0.22	1687.00	8943.00	18300	20240527	-50.27	7940	20241209	14.61	18300	-50.27	20240527	7940	14.61	20241209	18300	-50.27	20240527	7940	14.61	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
14	20241230	121135	57	100.00	KOSDAQ		건설	N	N	N	N	N	9070	10	2	0.11	220720300	24665	34.16	8900	9150	8850	11770	6350	9060	8948.72	1.08	0	11256	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1099	5.38	1.01	12	0.20	1687.00	8943.00	18300	20240527	-50.44	7940	20241209	14.23	18300	-50.44	20240527	7940	14.23	20241209	18300	-50.44	20240527	7940	14.23	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
15	20241230	111137	57	100.00	KOSDAQ		건설	N	N	N	N	N	9070	10	2	0.11	202244160	22631	31.34	8900	9150	8850	11770	6350	9060	8936.60	1.08	0	11206	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1099	5.38	1.01	12	0.19	1687.00	8943.00	18300	20240527	-50.44	7940	20241209	14.23	18300	-50.44	20240527	7940	14.23	20241209	18300	-50.44	20240527	7940	14.23	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
16	20241230	101138	57	100.00	KOSDAQ		건설	N	N	N	N	N	9070	10	2	0.11	197376710	22095	30.60	8900	9150	8850	11770	6350	9060	8933.09	1.08	0	11527	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1099	5.38	1.01	12	0.18	1687.00	8943.00	18300	20240527	-50.44	7940	20241209	14.23	18300	-50.44	20240527	7940	14.23	20241209	18300	-50.44	20240527	7940	14.23	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
17	20241230	091140	57	100.00	KOSDAQ		건설	N	N	N	N	N	8940	-120	5	-1.32	131615980	14825	20.53	8900	9030	8850	11770	6350	9060	8877.98	1.08	0	11523	9540	9300	9120	8880	8700	9210	8790	61	2710	500	5790	10	1	12119500	1083	5.30	1.00	12	0.12	1687.00	8943.00	18300	20240527	-51.15	7940	20241209	12.59	18300	-51.15	20240527	7940	12.59	20241209	18300	-51.15	20240527	7940	12.59	20241209	3.30	N	282720	500	60 억	130669	N	N	0	N	N
18	20241227	161133	57	100.00	KOSDAQ		건설	N	N	N	N	N	9060	-350	5	-3.72	642373680	70715	85.43	9300	9360	8940	12230	6590	9410	9084.07	1.18	0	-12886	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1098	5.37	1.01	12	0.58	1687.00	8943.00	18300	20240527	-50.49	7940	20241209	14.11	18300	-50.49	20240527	7940	14.11	20241209	18300	-50.49	20240527	7940	14.11	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
19	20241227	151132	57	100.00	KOSDAQ		건설	N	N	N	N	N	9010	-400	5	-4.25	616424830	67846	81.96	9300	9360	8940	12230	6590	9410	9085.65	1.18	0	-12658	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1092	5.34	1.01	12	0.56	1687.00	8943.00	18300	20240527	-50.77	7940	20241209	13.48	18300	-50.77	20240527	7940	13.48	20241209	18300	-50.77	20240527	7940	13.48	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
20	20241227	141135	57	100.00	KOSDAQ		건설	N	N	N	N	N	9070	-340	5	-3.61	575705660	63334	76.51	9300	9360	8940	12230	6590	9410	9089.99	1.18	0	-12675	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1099	5.38	1.01	12	0.52	1687.00	8943.00	18300	20240527	-50.44	7940	20241209	14.23	18300	-50.44	20240527	7940	14.23	20241209	18300	-50.44	20240527	7940	14.23	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
21	20241227	131133	57	100.00	KOSDAQ		건설	N	N	N	N	N	9000	-410	5	-4.36	514239920	56524	68.28	9300	9360	8940	12230	6590	9410	9097.73	1.18	0	-11562	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1091	5.33	1.01	12	0.47	1687.00	8943.00	18300	20240527	-50.82	7940	20241209	13.35	18300	-50.82	20240527	7940	13.35	20241209	18300	-50.82	20240527	7940	13.35	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
22	20241227	121134	57	100.00	KOSDAQ		건설	N	N	N	N	N	8970	-440	5	-4.68	465147260	51072	61.70	9300	9360	8940	12230	6590	9410	9107.68	1.18	0	-10186	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1087	5.32	1.00	12	0.42	1687.00	8943.00	18300	20240527	-50.98	7940	20241209	12.97	18300	-50.98	20240527	7940	12.97	20241209	18300	-50.98	20240527	7940	12.97	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
23	20241227	111132	57	100.00	KOSDAQ		건설	N	N	N	N	N	9140	-270	5	-2.87	332717320	36347	43.91	9300	9360	9000	12230	6590	9410	9153.91	1.18	0	-8682	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1108	5.42	1.02	12	0.30	1687.00	8943.00	18300	20240527	-50.05	7940	20241209	15.11	18300	-50.05	20240527	7940	15.11	20241209	18300	-50.05	20240527	7940	15.11	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
24	20241227	101131	57	100.00	KOSDAQ		건설	N	N	N	N	N	9250	-160	5	-1.70	143792800	15606	18.85	9300	9360	9150	12230	6590	9410	9213.94	1.18	0	-4965	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1121	5.48	1.03	12	0.13	1687.00	8943.00	18300	20240527	-49.45	7940	20241209	16.50	18300	-49.45	20240527	7940	16.50	20241209	18300	-49.45	20240527	7940	16.50	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
25	20241227	091136	57	100.00	KOSDAQ		건설	N	N	N	N	N	9220	-190	5	-2.02	47189420	5101	6.16	9300	9360	9170	12230	6590	9410	9251.01	1.18	0	-1300	9683	9546	9383	9246	9083	9465	9165	61	2820	500	6020	10	1	12119500	1117	5.47	1.03	12	0.04	1687.00	8943.00	18300	20240527	-49.62	7940	20241209	16.12	18300	-49.62	20240527	7940	16.12	20241209	18300	-49.62	20240527	7940	16.12	20241209	3.19	N	282720	500	60 억	143555	N	N	1	N	N
26	20241226	161127	57	100.00	KOSDAQ		건설	N	N	N	N	N	9410	40	2	0.43	763257080	81823	126.77	9420	9520	9220	12180	6560	9370	9327.98	1.12	0	8381	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1140	5.58	1.05	12	0.68	1687.00	8943.00	18300	20240527	-48.58	7940	20241209	18.51	18300	-48.58	20240527	7940	18.51	20241209	18300	-48.58	20240527	7940	18.51	20241209	3.28	N	282720	500	60 억	135181	N	N	1	N	N
27	20241226	151124	57	100.00	KOSDAQ		건설	N	N	N	N	N	9320	-50	5	-0.53	688621880	73872	114.45	9420	9520	9220	12180	6560	9370	9321.78	1.12	0	9642	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1130	5.52	1.04	12	0.61	1687.00	8943.00	18300	20240527	-49.07	7940	20241209	17.38	18300	-49.07	20240527	7940	17.38	20241209	18300	-49.07	20240527	7940	17.38	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
28	20241226	141123	57	100.00	KOSDAQ		건설	N	N	N	N	N	9270	-100	5	-1.07	546465570	58592	90.78	9420	9520	9220	12180	6560	9370	9326.58	1.12	0	2807	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1123	5.49	1.04	12	0.48	1687.00	8943.00	18300	20240527	-49.34	7940	20241209	16.75	18300	-49.34	20240527	7940	16.75	20241209	18300	-49.34	20240527	7940	16.75	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
29	20241226	131124	57	100.00	KOSDAQ		건설	N	N	N	N	N	9310	-60	5	-0.64	484721750	51920	80.44	9420	9520	9260	12180	6560	9370	9335.89	1.12	0	6937	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1128	5.52	1.04	12	0.43	1687.00	8943.00	18300	20240527	-49.13	7940	20241209	17.25	18300	-49.13	20240527	7940	17.25	20241209	18300	-49.13	20240527	7940	17.25	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
30	20241226	121121	57	100.00	KOSDAQ		건설	N	N	N	N	N	9330	-40	5	-0.43	392113790	41943	64.98	9420	9520	9290	12180	6560	9370	9348.70	1.12	0	7427	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1131	5.53	1.04	12	0.35	1687.00	8943.00	18300	20240527	-49.02	7940	20241209	17.51	18300	-49.02	20240527	7940	17.51	20241209	18300	-49.02	20240527	7940	17.51	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
31	20241226	111121	57	100.00	KOSDAQ		건설	N	N	N	N	N	9300	-70	5	-0.75	378209200	40449	62.67	9420	9520	9290	12180	6560	9370	9350.24	1.12	0	7701	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1127	5.51	1.04	12	0.33	1687.00	8943.00	18300	20240527	-49.18	7940	20241209	17.13	18300	-49.18	20240527	7940	17.13	20241209	18300	-49.18	20240527	7940	17.13	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
32	20241226	101124	57	100.00	KOSDAQ		건설	N	N	N	N	N	9310	-60	5	-0.64	304205380	32511	50.37	9420	9520	9310	12180	6560	9370	9356.97	1.12	0	11338	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1128	5.52	1.04	12	0.27	1687.00	8943.00	18300	20240527	-49.13	7940	20241209	17.25	18300	-49.13	20240527	7940	17.25	20241209	18300	-49.13	20240527	7940	17.25	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
33	20241226	091125	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	130	2	1.39	28195280	2970	4.60	9420	9520	9420	12180	6560	9370	9496.16	1.12	0	-1692	9770	9570	9430	9230	9090	9500	9160	61	2810	500	5990	10	1	12119500	1151	5.63	1.06	12	0.02	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	18300	-48.09	20240527	7940	19.65	20241209	18300	-48.09	20240527	7940	19.65	20241209	3.28	N	282720	500	60 억	135181	N	N	78	N	N
34	20241224	161123	57	100.00	KOSDAQ		건설	N	N	N	N	N	9370	-160	5	-1.68	589616850	62478	118.08	9530	9630	9290	12380	6680	9530	9437.20	1.10	0	2114	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1136	5.55	1.05	12	0.52	1687.00	8943.00	18300	20240527	-48.80	7940	20241209	18.01	18300	-48.80	20240527	7940	18.01	20241209	18300	-48.80	20240527	7940	18.01	20241209	3.37	N	282720	500	60 억	133154	N	N	78	N	N
35	20241224	151122	57	100.00	KOSDAQ		건설	N	N	N	N	N	9400	-130	5	-1.36	558128760	59121	111.74	9530	9630	9290	12380	6680	9530	9440.45	1.10	0	1322	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1139	5.57	1.05	12	0.49	1687.00	8943.00	18300	20240527	-48.63	7940	20241209	18.39	18300	-48.63	20240527	7940	18.39	20241209	18300	-48.63	20240527	7940	18.39	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
36	20241224	141120	57	100.00	KOSDAQ		건설	N	N	N	N	N	9470	-60	5	-0.63	393396030	41557	78.54	9530	9630	9360	12380	6680	9530	9466.42	1.10	0	-687	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1148	5.61	1.06	12	0.34	1687.00	8943.00	18300	20240527	-48.25	7940	20241209	19.27	18300	-48.25	20240527	7940	19.27	20241209	18300	-48.25	20240527	7940	19.27	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
37	20241224	131120	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	-80	5	-0.84	341190880	36010	68.06	9530	9630	9360	12380	6680	9530	9474.89	1.10	0	-1704	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1145	5.60	1.06	12	0.30	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	18300	-48.36	20240527	7940	19.02	20241209	18300	-48.36	20240527	7940	19.02	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
38	20241224	121122	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-30	5	-0.31	307254770	32407	61.25	9530	9630	9360	12380	6680	9530	9481.12	1.10	0	-1318	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1151	5.63	1.06	12	0.27	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	18300	-48.09	20240527	7940	19.65	20241209	18300	-48.09	20240527	7940	19.65	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
39	20241224	111123	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-30	5	-0.31	286109550	30167	57.02	9530	9630	9360	12380	6680	9530	9484.19	1.10	0	-1618	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1151	5.63	1.06	12	0.25	1687.00	8943.00	18300	20240527	-48.09	7940	20241209	19.65	18300	-48.09	20240527	7940	19.65	20241209	18300	-48.09	20240527	7940	19.65	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
40	20241224	101121	57	100.00	KOSDAQ		건설	N	N	N	N	N	9450	-80	5	-0.84	238430070	25135	47.51	9530	9630	9360	12380	6680	9530	9485.98	1.10	0	-1827	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1145	5.60	1.06	12	0.21	1687.00	8943.00	18300	20240527	-48.36	7940	20241209	19.02	18300	-48.36	20240527	7940	19.02	20241209	18300	-48.36	20240527	7940	19.02	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
41	20241224	091127	57	100.00	KOSDAQ		건설	N	N	N	N	N	9570	40	2	0.42	52755430	5525	10.44	9530	9630	9500	12380	6680	9530	9548.49	1.10	0	-1899	10030	9780	9650	9400	9270	9715	9335	61	2850	500	6090	10	1	12119500	1160	5.67	1.07	12	0.05	1687.00	8943.00	18300	20240527	-47.70	7940	20241209	20.53	18300	-47.70	20240527	7940	20.53	20241209	18300	-47.70	20240527	7940	20.53	20241209	3.37	N	282720	500	60 억	133154	N	N	0	N	N
42	20241223	161112	57	100.00	KOSDAQ		건설	N	N	N	N	N	9530	-20	5	-0.21	501597410	52169	76.23	9550	9900	9520	12410	6690	9550	9615.92	1.02	0	9319	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1155	5.65	1.07	12	0.43	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	18300	-47.92	20240527	7940	20.03	20241209	18300	-47.92	20240527	7940	20.03	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
43	20241223	151117	57	100.00	KOSDAQ		건설	N	N	N	N	N	9530	-20	5	-0.21	474484240	49325	72.07	9550	9900	9520	12410	6690	9550	9620.65	1.02	0	10549	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1155	5.65	1.07	12	0.41	1687.00	8943.00	18300	20240527	-47.92	7940	20241209	20.03	18300	-47.92	20240527	7940	20.03	20241209	18300	-47.92	20240527	7940	20.03	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
44	20241223	141113	57	100.00	KOSDAQ		건설	N	N	N	N	N	9630	80	2	0.84	314215530	32555	47.57	9550	9900	9540	12410	6690	9550	9654.30	1.02	0	7722	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1167	5.71	1.08	12	0.27	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	18300	-47.38	20240527	7940	21.28	20241209	18300	-47.38	20240527	7940	21.28	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
45	20241223	131112	57	100.00	KOSDAQ		건설	N	N	N	N	N	9620	70	2	0.73	285849750	29600	43.25	9550	9900	9540	12410	6690	9550	9659.94	1.02	0	6473	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1166	5.70	1.08	12	0.24	1687.00	8943.00	18300	20240527	-47.43	7940	20241209	21.16	18300	-47.43	20240527	7940	21.16	20241209	18300	-47.43	20240527	7940	21.16	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
46	20241223	121115	57	100.00	KOSDAQ		건설	N	N	N	N	N	9690	140	2	1.47	241067130	24944	36.45	9550	9900	9540	12410	6690	9550	9667.97	1.02	0	4957	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1174	5.74	1.08	12	0.21	1687.00	8943.00	18300	20240527	-47.05	7940	20241209	22.04	18300	-47.05	20240527	7940	22.04	20241209	18300	-47.05	20240527	7940	22.04	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
47	20241223	111112	57	100.00	KOSDAQ		건설	N	N	N	N	N	9670	120	2	1.26	196731480	20362	29.75	9550	9900	9540	12410	6690	9550	9666.08	1.02	0	2231	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1172	5.73	1.08	12	0.17	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	18300	-47.16	20240527	7940	21.79	20241209	18300	-47.16	20240527	7940	21.79	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
48	20241223	101105	57	100.00	KOSDAQ		건설	N	N	N	N	N	9630	80	2	0.84	154941340	16010	23.39	9550	9900	9550	12410	6690	9550	9684.22	1.02	0	580	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1167	5.71	1.08	12	0.13	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	18300	-47.38	20240527	7940	21.28	20241209	18300	-47.38	20240527	7940	21.28	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
49	20241223	091111	57	100.00	KOSDAQ		건설	N	N	N	N	N	9820	270	2	2.83	59530020	6127	8.95	9550	9900	9550	12410	6690	9550	9739.81	1.02	0	-540	10123	9836	9653	9366	9183	9745	9275	61	2860	500	6110	10	1	12119500	1190	5.82	1.10	12	0.05	1687.00	8943.00	18300	20240527	-46.34	7940	20241209	23.68	18300	-46.34	20240527	7940	23.68	20241209	18300	-46.34	20240527	7940	23.68	20241209	3.31	N	282720	500	60 억	124015	N	N	0	N	N
50	20241220	161107	57	100.00	KOSDAQ		건설	N	N	N	N	N	9550	-340	5	-3.44	648977540	67275	105.93	9890	9940	9470	12850	6930	9890	9647.00	1.10	0	-9225	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1157	5.66	1.07	12	0.56	1687.00	8943.00	18300	20240527	-47.81	7940	20241209	20.28	18300	-47.81	20240527	7940	20.28	20241209	18300	-47.81	20240527	7940	20.28	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
51	20241220	151110	57	100.00	KOSDAQ		건설	N	N	N	N	N	9470	-420	5	-4.25	629385770	65220	102.70	9890	9940	9470	12850	6930	9890	9650.20	1.10	0	-9301	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1148	5.61	1.06	12	0.54	1687.00	8943.00	18300	20240527	-48.25	7940	20241209	19.27	18300	-48.25	20240527	7940	19.27	20241209	18300	-48.25	20240527	7940	19.27	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
52	20241220	141107	57	100.00	KOSDAQ		건설	N	N	N	N	N	9650	-240	5	-2.43	473655220	48916	77.03	9890	9940	9600	12850	6930	9890	9683.03	1.10	0	-11440	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1170	5.72	1.08	12	0.40	1687.00	8943.00	18300	20240527	-47.27	7940	20241209	21.54	18300	-47.27	20240527	7940	21.54	20241209	18300	-47.27	20240527	7940	21.54	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
53	20241220	131106	57	100.00	KOSDAQ		건설	N	N	N	N	N	9670	-220	5	-2.22	389568610	40179	63.27	9890	9940	9630	12850	6930	9890	9695.83	1.10	0	-10151	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1172	5.73	1.08	12	0.33	1687.00	8943.00	18300	20240527	-47.16	7940	20241209	21.79	18300	-47.16	20240527	7940	21.79	20241209	18300	-47.16	20240527	7940	21.79	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
54	20241220	121106	57	100.00	KOSDAQ		건설	N	N	N	N	N	9630	-260	5	-2.63	337759000	34810	54.81	9890	9940	9630	12850	6930	9890	9702.93	1.10	0	-8375	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1167	5.71	1.08	12	0.29	1687.00	8943.00	18300	20240527	-47.38	7940	20241209	21.28	18300	-47.38	20240527	7940	21.28	20241209	18300	-47.38	20240527	7940	21.28	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
55	20241220	111105	57	100.00	KOSDAQ		건설	N	N	N	N	N	9660	-230	5	-2.33	256397260	26375	41.53	9890	9940	9640	12850	6930	9890	9721.22	1.10	0	-7215	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1171	5.73	1.08	12	0.22	1687.00	8943.00	18300	20240527	-47.21	7940	20241209	21.66	18300	-47.21	20240527	7940	21.66	20241209	18300	-47.21	20240527	7940	21.66	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
56	20241220	101106	57	100.00	KOSDAQ		건설	N	N	N	N	N	9770	-120	5	-1.21	154281050	15841	24.94	9890	9940	9640	12850	6930	9890	9739.35	1.10	0	-3605	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1184	5.79	1.09	12	0.13	1687.00	8943.00	18300	20240527	-46.61	7940	20241209	23.05	18300	-46.61	20240527	7940	23.05	20241209	18300	-46.61	20240527	7940	23.05	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
57	20241220	091108	57	100.00	KOSDAQ		건설	N	N	N	N	N	9740	-150	5	-1.52	65619460	6700	10.55	9890	9940	9710	12850	6930	9890	9793.95	1.10	0	-3866	10196	10042	9826	9672	9456	10120	9750	61	2960	500	6320	10	1	12119500	1180	5.77	1.09	12	0.06	1687.00	8943.00	18300	20240527	-46.78	7940	20241209	22.67	18300	-46.78	20240527	7940	22.67	20241209	18300	-46.78	20240527	7940	22.67	20241209	3.25	N	282720	500	60 억	133338	N	N	0	N	N
58	20241219	161103	57	100.00	KOSDAQ		건설	N	N	N	N	N	9890	-130	5	-1.30	614577560	62470	66.02	9830	9980	9610	13020	7020	10020	9837.38	1.15	0	-6575	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1199	5.86	1.11	12	0.52	1687.00	8943.00	18300	20240527	-45.96	7940	20241209	24.56	18300	-45.96	20240527	7940	24.56	20241209	18300	-45.96	20240527	7940	24.56	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
59	20241219	151102	57	100.00	KOSDAQ		건설	N	N	N	N	N	9830	-190	5	-1.90	585772640	59552	62.94	9830	9980	9610	13020	7020	10020	9836.17	1.15	0	-6217	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1191	5.83	1.10	12	0.49	1687.00	8943.00	18300	20240527	-46.28	7940	20241209	23.80	18300	-46.28	20240527	7940	23.80	20241209	18300	-46.28	20240527	7940	23.80	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
60	20241219	141104	57	100.00	KOSDAQ		건설	N	N	N	N	N	9860	-160	5	-1.60	558587720	56785	60.02	9830	9980	9610	13020	7020	10020	9836.73	1.15	0	-5722	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1195	5.84	1.10	12	0.47	1687.00	8943.00	18300	20240527	-46.12	7940	20241209	24.18	18300	-46.12	20240527	7940	24.18	20241209	18300	-46.12	20240527	7940	24.18	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
61	20241219	131102	57	100.00	KOSDAQ		건설	N	N	N	N	N	9860	-160	5	-1.60	505974920	51449	54.38	9830	9980	9610	13020	7020	10020	9834.31	1.15	0	-6720	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1195	5.84	1.10	12	0.42	1687.00	8943.00	18300	20240527	-46.12	7940	20241209	24.18	18300	-46.12	20240527	7940	24.18	20241209	18300	-46.12	20240527	7940	24.18	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
62	20241219	121105	57	100.00	KOSDAQ		건설	N	N	N	N	N	9860	-160	5	-1.60	375465660	38247	40.42	9830	9980	9610	13020	7020	10020	9816.60	1.15	0	-5690	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1195	5.84	1.10	12	0.32	1687.00	8943.00	18300	20240527	-46.12	7940	20241209	24.18	18300	-46.12	20240527	7940	24.18	20241209	18300	-46.12	20240527	7940	24.18	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
63	20241219	111100	57	100.00	KOSDAQ		건설	N	N	N	N	N	9790	-230	5	-2.30	306803270	31253	33.03	9830	9980	9610	13020	7020	10020	9816.44	1.15	0	-6484	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1186	5.80	1.09	12	0.26	1687.00	8943.00	18300	20240527	-46.50	7940	20241209	23.30	18300	-46.50	20240527	7940	23.30	20241209	18300	-46.50	20240527	7940	23.30	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
64	20241219	101054	57	100.00	KOSDAQ		건설	N	N	N	N	N	9900	-120	5	-1.20	221804100	22600	23.89	9830	9980	9610	13020	7020	10020	9813.88	1.15	0	-5808	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1200	5.87	1.11	12	0.19	1687.00	8943.00	18300	20240527	-45.90	7940	20241209	24.69	18300	-45.90	20240527	7940	24.69	20241209	18300	-45.90	20240527	7940	24.69	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
65	20241219	091105	57	100.00	KOSDAQ		건설	N	N	N	N	N	9750	-270	5	-2.69	81829090	8387	8.86	9830	9980	9610	13020	7020	10020	9755.08	1.15	0	-1758	10340	10180	10020	9860	9700	10100	9780	61	3000	500	6410	10	1	12119500	1182	5.78	1.09	12	0.07	1687.00	8943.00	18300	20240527	-46.72	7940	20241209	22.80	18300	-46.72	20240527	7940	22.80	20241209	18300	-46.72	20240527	7940	22.80	20241209	3.19	N	282720	500	60 억	139815	N	N	0	N	N
66	20241218	161058	57	100.00	KOSDAQ		건설	N	N	N	N	N	10020	-220	5	-2.15	925763380	92417	57.32	10120	10180	9860	13310	7170	10240	10016.28	1.12	0	3693	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1214	5.94	1.12	12	0.76	1687.00	8943.00	18300	20240527	-45.25	7940	20241209	26.20	18300	-45.25	20240527	7940	26.20	20241209	18300	-45.25	20240527	7940	26.20	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
67	20241218	151102	57	100.00	KOSDAQ		건설	N	N	N	N	N	10040	-200	5	-1.95	879222220	87773	54.44	10120	10180	9860	13310	7170	10240	10015.98	1.12	0	3228	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1217	5.95	1.12	12	0.72	1687.00	8943.00	18300	20240527	-45.14	7940	20241209	26.45	18300	-45.14	20240527	7940	26.45	20241209	18300	-45.14	20240527	7940	26.45	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
68	20241218	141100	57	100.00	KOSDAQ		건설	N	N	N	N	N	10020	-220	5	-2.15	776690170	77576	48.12	10120	10180	9860	13310	7170	10240	10010.81	1.12	0	3916	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1214	5.94	1.12	12	0.64	1687.00	8943.00	18300	20240527	-45.25	7940	20241209	26.20	18300	-45.25	20240527	7940	26.20	20241209	18300	-45.25	20240527	7940	26.20	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
69	20241218	131102	57	100.00	KOSDAQ		건설	N	N	N	N	N	10030	-210	5	-2.05	669815620	66893	41.49	10120	10180	9860	13310	7170	10240	10011.88	1.12	0	568	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1216	5.95	1.12	12	0.55	1687.00	8943.00	18300	20240527	-45.19	7940	20241209	26.32	18300	-45.19	20240527	7940	26.32	20241209	18300	-45.19	20240527	7940	26.32	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
70	20241218	121053	57	100.00	KOSDAQ		건설	N	N	N	N	N	10010	-230	5	-2.25	588297540	58746	36.44	10120	10180	9860	13310	7170	10240	10012.71	1.12	0	4279	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1213	5.93	1.12	12	0.48	1687.00	8943.00	18300	20240527	-45.30	7940	20241209	26.07	18300	-45.30	20240527	7940	26.07	20241209	18300	-45.30	20240527	7940	26.07	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
71	20241218	111059	57	100.00	KOSDAQ		건설	N	N	N	N	N	10030	-210	5	-2.05	563525960	56274	34.90	10120	10180	9860	13310	7170	10240	10012.35	1.12	0	4816	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1216	5.95	1.12	12	0.46	1687.00	8943.00	18300	20240527	-45.19	7940	20241209	26.32	18300	-45.19	20240527	7940	26.32	20241209	18300	-45.19	20240527	7940	26.32	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
72	20241218	101101	57	100.00	KOSDAQ		건설	N	N	N	N	N	10050	-190	5	-1.86	508807260	50816	31.52	10120	10180	9860	13310	7170	10240	10010.93	1.12	0	5038	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1218	5.96	1.12	12	0.42	1687.00	8943.00	18300	20240527	-45.08	7940	20241209	26.57	18300	-45.08	20240527	7940	26.57	20241209	18300	-45.08	20240527	7940	26.57	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
73	20241218	091104	57	100.00	KOSDAQ		건설	N	N	N	N	N	10140	-100	5	-0.98	95098750	9399	5.83	10120	10180	10080	13310	7170	10240	10112.54	1.12	0	-2418	10760	10500	10320	10060	9880	10410	9970	61	3070	500	6550	10	1	12119500	1229	6.01	1.13	12	0.08	1687.00	8943.00	18300	20240527	-44.59	7940	20241209	27.71	18300	-44.59	20240527	7940	27.71	20241209	18300	-44.59	20240527	7940	27.71	20241209	3.21	N	282720	500	60 억	136154	N	N	0	N	N
74	20241217	161056	57	100.00	KOSDAQ		건설	N	N	N	N	N	10240	-290	5	-2.75	1590311190	154395	11.70	10550	10580	10140	13680	7380	10530	10298.75	0.98	0	17180	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1241	6.07	1.15	12	1.27	1687.00	8943.00	18300	20240527	-44.04	7940	20241209	28.97	18300	-44.04	20240527	7940	28.97	20241209	18300	-44.04	20240527	7940	28.97	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
75	20241217	151100	57	100.00	KOSDAQ		건설	N	N	N	N	N	10200	-330	5	-3.13	1543978920	149865	11.36	10550	10580	10140	13680	7380	10530	10300.64	0.98	0	15993	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1236	6.05	1.14	12	1.24	1687.00	8943.00	18300	20240527	-44.26	7940	20241209	28.46	18300	-44.26	20240527	7940	28.46	20241209	18300	-44.26	20240527	7940	28.46	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
76	20241217	141051	57	100.00	KOSDAQ		건설	N	N	N	N	N	10190	-340	5	-3.23	1424783270	138178	10.47	10550	10580	10180	13680	7380	10530	10309.31	0.98	0	12462	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1235	6.04	1.14	12	1.14	1687.00	8943.00	18300	20240527	-44.32	7940	20241209	28.34	18300	-44.32	20240527	7940	28.34	20241209	18300	-44.32	20240527	7940	28.34	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
77	20241217	131047	57	100.00	KOSDAQ		건설	N	N	N	N	N	10230	-300	5	-2.85	1258471190	121910	9.24	10550	10580	10220	13680	7380	10530	10320.91	0.98	0	14626	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1240	6.06	1.14	12	1.01	1687.00	8943.00	18300	20240527	-44.10	7940	20241209	28.84	18300	-44.10	20240527	7940	28.84	20241209	18300	-44.10	20240527	7940	28.84	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
78	20241217	121021	57	100.00	KOSDAQ		건설	N	N	N	N	N	10300	-230	5	-2.18	1019715170	98621	7.47	10550	10580	10220	13680	7380	10530	10337.41	0.98	0	7718	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1248	6.11	1.15	12	0.81	1687.00	8943.00	18300	20240527	-43.72	7940	20241209	29.72	18300	-43.72	20240527	7940	29.72	20241209	18300	-43.72	20240527	7940	29.72	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
79	20241217	111035	57	100.00	KOSDAQ		건설	N	N	N	N	N	10330	-200	5	-1.90	904176640	87378	6.62	10550	10580	10220	13680	7380	10530	10345.36	0.98	0	8749	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1252	6.12	1.16	12	0.72	1687.00	8943.00	18300	20240527	-43.55	7940	20241209	30.10	18300	-43.55	20240527	7940	30.10	20241209	18300	-43.55	20240527	7940	30.10	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
80	20241217	101041	57	100.00	KOSDAQ		건설	N	N	N	N	N	10280	-250	5	-2.37	801761360	77433	5.87	10550	10580	10220	13680	7380	10530	10351.51	0.98	0	7891	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1246	6.09	1.15	12	0.64	1687.00	8943.00	18300	20240527	-43.83	7940	20241209	29.47	18300	-43.83	20240527	7940	29.47	20241209	18300	-43.83	20240527	7940	29.47	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
81	20241217	091058	57	100.00	KOSDAQ		건설	N	N	N	N	N	10330	-200	5	-1.90	332781500	31931	2.42	10550	10580	10310	13680	7380	10530	10417.71	0.98	0	-7721	12243	11386	10793	9936	9343	11815	10365	61	3150	500	6730	10	1	12119500	1252	6.12	1.16	12	0.26	1687.00	8943.00	18300	20240527	-43.55	7940	20241209	30.10	18300	-43.55	20240527	7940	30.10	20241209	18300	-43.55	20240527	7940	30.10	20241209	3.08	N	282720	500	60 억	119290	N	N	0	N	N
82	20241216	161048	57	100.00	KOSDAQ		건설	N	N	N	N	N	10530	320	2	3.13	14355211720	1314220	491.73	10280	11650	10200	13270	7150	10210	10923.74	0.99	0	-1377	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1276	6.24	1.18	12	10.84	1687.00	8943.00	18300	20240527	-42.46	7940	20241209	32.62	18300	-42.46	20240527	7940	32.62	20241209	18300	-42.46	20240527	7940	32.62	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
83	20241216	151058	57	100.00	KOSDAQ		건설	N	N	N	N	N	10560	350	2	3.43	14032378150	1283689	480.30	10280	11650	10200	13270	7150	10210	10931.74	0.99	0	-6712	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1280	6.26	1.18	12	10.59	1687.00	8943.00	18300	20240527	-42.30	7940	20241209	33.00	18300	-42.30	20240527	7940	33.00	20241209	18300	-42.30	20240527	7940	33.00	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
84	20241216	141056	57	100.00	KOSDAQ		건설	N	N	N	N	N	10720	510	2	5.00	12797158300	1167304	436.76	10280	11650	10200	13270	7150	10210	10963.51	0.99	0	-29293	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1299	6.35	1.20	12	9.63	1687.00	8943.00	18300	20240527	-41.42	7940	20241209	35.01	18300	-41.42	20240527	7940	35.01	20241209	18300	-41.42	20240527	7940	35.01	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
85	20241216	131058	57	100.00	KOSDAQ		건설	N	N	N	N	N	10850	640	2	6.27	5460795280	511361	191.33	10280	11080	10200	13270	7150	10210	10679.67	0.99	0	30621	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1315	6.43	1.21	12	4.22	1687.00	8943.00	18300	20240527	-40.71	7940	20241209	36.65	18300	-40.71	20240527	7940	36.65	20241209	18300	-40.71	20240527	7940	36.65	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
86	20241216	121056	57	100.00	KOSDAQ		건설	N	N	N	N	N	10400	190	2	1.86	3484726900	329719	123.37	10280	11000	10200	13270	7150	10210	10569.64	0.99	0	16886	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1260	6.16	1.16	12	2.72	1687.00	8943.00	18300	20240527	-43.17	7940	20241209	30.98	18300	-43.17	20240527	7940	30.98	20241209	18300	-43.17	20240527	7940	30.98	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
87	20241216	111056	57	100.00	KOSDAQ		건설	N	N	N	N	N	10380	170	2	1.67	3262861850	308226	115.33	10280	11000	10200	13270	7150	10210	10586.91	0.99	0	11146	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1258	6.15	1.16	12	2.54	1687.00	8943.00	18300	20240527	-43.28	7940	20241209	30.73	18300	-43.28	20240527	7940	30.73	20241209	18300	-43.28	20240527	7940	30.73	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
88	20241216	101057	57	100.00	KOSDAQ		건설	N	N	N	N	N	10520	310	2	3.04	2908344580	274370	102.66	10280	11000	10200	13270	7150	10210	10601.21	0.99	0	7780	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1275	6.24	1.18	12	2.26	1687.00	8943.00	18300	20240527	-42.51	7940	20241209	32.49	18300	-42.51	20240527	7940	32.49	20241209	18300	-42.51	20240527	7940	32.49	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
89	20241216	091057	57	100.00	KOSDAQ		건설	N	N	N	N	N	10480	270	2	2.64	655866680	62889	23.53	10280	10620	10260	13270	7150	10210	10431.75	0.99	0	1213	10743	10476	10103	9836	9463	10610	9970	61	3060	500	6530	10	1	12119500	1270	6.21	1.17	12	0.52	1687.00	8943.00	18300	20240527	-42.73	7940	20241209	31.99	18300	-42.73	20240527	7940	31.99	20241209	18300	-42.73	20240527	7940	31.99	20241209	2.79	N	282720	500	60 억	119824	N	N	0	N	N
90	20241213	161048	57	100.00	KOSDAQ		건설	N	N	N	N	N	10210	360	2	3.65	2649878160	264099	112.59	9730	10370	9730	12800	6900	9850	10033.55	0.87	0	14994	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1237	6.05	1.14	12	2.18	1687.00	8943.00	18300	20240527	-44.21	7940	20241209	28.59	18300	-44.21	20240527	7940	28.59	20241209	18300	-44.21	20240527	7940	28.59	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
91	20241213	151054	57	100.00	KOSDAQ		건설	N	N	N	N	N	10280	430	2	4.37	2513726330	250769	106.91	9730	10370	9730	12800	6900	9850	10024.07	0.87	0	13545	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1246	6.09	1.15	12	2.07	1687.00	8943.00	18300	20240527	-43.83	7940	20241209	29.47	18300	-43.83	20240527	7940	29.47	20241209	18300	-43.83	20240527	7940	29.47	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
92	20241213	141054	57	100.00	KOSDAQ		건설	N	N	N	N	N	9970	120	2	1.22	1853956550	185851	79.23	9730	10200	9730	12800	6900	9850	9975.50	0.87	0	5267	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1208	5.91	1.11	12	1.53	1687.00	8943.00	18300	20240527	-45.52	7940	20241209	25.57	18300	-45.52	20240527	7940	25.57	20241209	18300	-45.52	20240527	7940	25.57	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
93	20241213	131055	57	100.00	KOSDAQ		건설	N	N	N	N	N	10030	180	2	1.83	1718867570	172371	73.49	9730	10200	9730	12800	6900	9850	9971.91	0.87	0	2934	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1216	5.95	1.12	12	1.42	1687.00	8943.00	18300	20240527	-45.19	7940	20241209	26.32	18300	-45.19	20240527	7940	26.32	20241209	18300	-45.19	20240527	7940	26.32	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
94	20241213	121054	57	100.00	KOSDAQ		건설	N	N	N	N	N	9920	70	2	0.71	1433321340	143992	61.39	9730	10200	9730	12800	6900	9850	9954.17	0.87	0	-7872	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1202	5.88	1.11	12	1.19	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	18300	-45.79	20240527	7940	24.94	20241209	18300	-45.79	20240527	7940	24.94	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
95	20241213	111052	57	100.00	KOSDAQ		건설	N	N	N	N	N	9860	10	2	0.10	1342871410	134825	57.48	9730	10200	9730	12800	6900	9850	9960.11	0.87	0	-7382	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1195	5.84	1.10	12	1.11	1687.00	8943.00	18300	20240527	-46.12	7940	20241209	24.18	18300	-46.12	20240527	7940	24.18	20241209	18300	-46.12	20240527	7940	24.18	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
96	20241213	101045	57	100.00	KOSDAQ		건설	N	N	N	N	N	9910	60	2	0.61	1149771540	115245	49.13	9730	10200	9730	12800	6900	9850	9976.76	0.87	0	-7847	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1201	5.87	1.11	12	0.95	1687.00	8943.00	18300	20240527	-45.85	7940	20241209	24.81	18300	-45.85	20240527	7940	24.81	20241209	18300	-45.85	20240527	7940	24.81	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
97	20241213	091051	57	100.00	KOSDAQ		건설	N	N	N	N	N	9760	-90	5	-0.91	154240790	15728	6.71	9730	9980	9730	12800	6900	9850	9806.76	0.87	0	-1223	10783	10316	10023	9556	9263	10170	9410	61	2950	500	6300	10	1	12119500	1183	5.79	1.09	12	0.13	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	18300	-46.67	20240527	7940	22.92	20241209	18300	-46.67	20240527	7940	22.92	20241209	2.69	N	282720	500	60 억	105675	N	N	0	N	N
98	20241212	161053	57	100.00	KOSDAQ		건설	N	N	N	N	N	9850	-300	5	-2.96	2323099770	233286	77.21	10490	10490	9730	13190	7110	10150	9957.59	1.10	0	-28442	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1194	5.84	1.10	12	1.92	1687.00	8943.00	18300	20240527	-46.17	7940	20241209	24.06	18300	-46.17	20240527	7940	24.06	20241209	18300	-46.17	20240527	7940	24.06	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
99	20241212	151046	57	100.00	KOSDAQ		건설	N	N	N	N	N	9830	-320	5	-3.15	2263535250	227234	75.21	10490	10490	9730	13190	7110	10150	9960.50	1.10	0	-29158	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1191	5.83	1.10	12	1.87	1687.00	8943.00	18300	20240527	-46.28	7940	20241209	23.80	18300	-46.28	20240527	7940	23.80	20241209	18300	-46.28	20240527	7940	23.80	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
100	20241212	141044	57	100.00	KOSDAQ		건설	N	N	N	N	N	9810	-340	5	-3.35	2131108530	213708	70.73	10490	10490	9730	13190	7110	10150	9971.30	1.10	0	-31634	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1189	5.82	1.10	12	1.76	1687.00	8943.00	18300	20240527	-46.39	7940	20241209	23.55	18300	-46.39	20240527	7940	23.55	20241209	18300	-46.39	20240527	7940	23.55	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
101	20241212	131032	57	100.00	KOSDAQ		건설	N	N	N	N	N	9780	-370	5	-3.65	2048746790	205303	67.95	10490	10490	9730	13190	7110	10150	9978.38	1.10	0	-30583	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1185	5.80	1.09	12	1.69	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	18300	-46.56	20240527	7940	23.17	20241209	18300	-46.56	20240527	7940	23.17	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
102	20241212	121027	57	100.00	KOSDAQ		건설	N	N	N	N	N	9760	-390	5	-3.84	1976767960	197925	65.51	10490	10490	9730	13190	7110	10150	9986.71	1.10	0	-28550	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1183	5.79	1.09	12	1.63	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	18300	-46.67	20240527	7940	22.92	20241209	18300	-46.67	20240527	7940	22.92	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
103	20241212	111039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9830	-320	5	-3.15	1827849310	182730	60.48	10490	10490	9730	13190	7110	10150	10002.27	1.10	0	-22116	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1191	5.83	1.10	12	1.51	1687.00	8943.00	18300	20240527	-46.28	7940	20241209	23.80	18300	-46.28	20240527	7940	23.80	20241209	18300	-46.28	20240527	7940	23.80	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
104	20241212	101036	57	100.00	KOSDAQ		건설	N	N	N	N	N	9760	-390	5	-3.84	1576712800	157126	52.00	10490	10490	9730	13190	7110	10150	10034.03	1.10	0	-22989	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1183	5.79	1.09	12	1.30	1687.00	8943.00	18300	20240527	-46.67	7940	20241209	22.92	18300	-46.67	20240527	7940	22.92	20241209	18300	-46.67	20240527	7940	22.92	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
105	20241212	091046	57	100.00	KOSDAQ		건설	N	N	N	N	N	9960	-190	5	-1.87	917476570	90386	29.91	10490	10490	9810	13190	7110	10150	10150.66	1.10	0	-10512	10523	10336	10103	9916	9683	10430	10010	61	3040	500	6490	10	1	12119500	1207	5.90	1.11	12	0.75	1687.00	8943.00	18300	20240527	-45.57	7940	20241209	25.44	18300	-45.57	20240527	7940	25.44	20241209	18300	-45.57	20240527	7940	25.44	20241209	3.02	N	282720	500	60 억	133643	N	N	0	N	N
106	20241211	161039	57	100.00	KOSDAQ		건설	N	N	N	N	N	10150	180	2	1.81	3020157870	299838	45.79	9990	10290	9870	12960	6980	9970	10072.28	1.06	0	5768	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1230	6.02	1.13	12	2.47	1687.00	8943.00	18300	20240527	-44.54	7940	20241209	27.83	18300	-44.54	20240527	7940	27.83	20241209	18300	-44.54	20240527	7940	27.83	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
107	20241211	151016	57	100.00	KOSDAQ		건설	N	N	N	N	N	10060	90	2	0.90	2886615060	286655	43.78	9990	10290	9870	12960	6980	9970	10070.03	1.06	0	2703	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1219	5.96	1.12	12	2.37	1687.00	8943.00	18300	20240527	-45.03	7940	20241209	26.70	18300	-45.03	20240527	7940	26.70	20241209	18300	-45.03	20240527	7940	26.70	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
108	20241211	141047	57	100.00	KOSDAQ		건설	N	N	N	N	N	10080	110	2	1.10	2517964930	250051	38.19	9990	10290	9870	12960	6980	9970	10069.84	1.06	0	-3541	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1222	5.98	1.13	12	2.06	1687.00	8943.00	18300	20240527	-44.92	7940	20241209	26.95	18300	-44.92	20240527	7940	26.95	20241209	18300	-44.92	20240527	7940	26.95	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
109	20241211	131048	57	100.00	KOSDAQ		건설	N	N	N	N	N	10080	110	2	1.10	2135754020	212353	32.43	9990	10290	9870	12960	6980	9970	10057.60	1.06	0	-561	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1222	5.98	1.13	12	1.75	1687.00	8943.00	18300	20240527	-44.92	7940	20241209	26.95	18300	-44.92	20240527	7940	26.95	20241209	18300	-44.92	20240527	7940	26.95	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
110	20241211	121050	57	100.00	KOSDAQ		건설	N	N	N	N	N	9980	10	2	0.10	1944873980	193332	29.53	9990	10290	9870	12960	6980	9970	10059.81	1.06	0	-3715	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1210	5.92	1.12	12	1.60	1687.00	8943.00	18300	20240527	-45.46	7940	20241209	25.69	18300	-45.46	20240527	7940	25.69	20241209	18300	-45.46	20240527	7940	25.69	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
111	20241211	111045	57	100.00	KOSDAQ		건설	N	N	N	N	N	9970	0	3	0.00	1750681420	173835	26.55	9990	10290	9870	12960	6980	9970	10070.99	1.06	0	-4498	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1208	5.91	1.11	12	1.43	1687.00	8943.00	18300	20240527	-45.52	7940	20241209	25.57	18300	-45.52	20240527	7940	25.57	20241209	18300	-45.52	20240527	7940	25.57	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
112	20241211	101047	57	100.00	KOSDAQ		건설	N	N	N	N	N	9950	-20	5	-0.20	1399013760	138707	21.18	9990	10290	9870	12960	6980	9970	10086.19	1.06	0	-1283	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1206	5.90	1.11	12	1.14	1687.00	8943.00	18300	20240527	-45.63	7940	20241209	25.31	18300	-45.63	20240527	7940	25.31	20241209	18300	-45.63	20240527	7940	25.31	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
113	20241211	091052	57	100.00	KOSDAQ		건설	N	N	N	N	N	10090	120	2	1.20	661386060	65384	9.99	9990	10290	9870	12960	6980	9970	10115.62	1.06	0	-12174	10963	10466	9873	9376	8783	10715	9625	61	2990	500	6380	10	1	12119500	1223	5.98	1.13	12	0.54	1687.00	8943.00	18300	20240527	-44.86	7940	20241209	27.08	18300	-44.86	20240527	7940	27.08	20241209	18300	-44.86	20240527	7940	27.08	20241209	2.92	N	282720	500	60 억	128025	N	N	0	N	N
114	20241210	161037	57	100.00	KOSDAQ		건설	N	N	N	N	N	9970	370	2	3.85	6468837290	649781	22.98	9300	10370	9280	12480	6720	9600	9955.67	0.26	0	96140	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1208	5.91	1.11	12	5.36	1687.00	8943.00	18300	20240527	-45.52	7940	20241209	25.57	18300	-45.52	20240527	7940	25.57	20241209	18300	-45.52	20240527	7940	25.57	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
115	20241210	151039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9960	360	2	3.75	6305337380	633355	22.40	9300	10370	9280	12480	6720	9600	9955.75	0.26	0	89794	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1207	5.90	1.11	12	5.23	1687.00	8943.00	18300	20240527	-45.57	7940	20241209	25.44	18300	-45.57	20240527	7940	25.44	20241209	18300	-45.57	20240527	7940	25.44	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
116	20241210	141039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9950	350	2	3.65	5933397690	595962	21.08	9300	10370	9280	12480	6720	9600	9956.31	0.26	0	86133	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1206	5.90	1.11	12	4.92	1687.00	8943.00	18300	20240527	-45.63	7940	20241209	25.31	18300	-45.63	20240527	7940	25.31	20241209	18300	-45.63	20240527	7940	25.31	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
117	20241210	131040	57	100.00	KOSDAQ		건설	N	N	N	N	N	9780	180	2	1.88	5589061570	561269	19.85	9300	10370	9280	12480	6720	9600	9958.23	0.26	0	84546	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1185	5.80	1.09	12	4.63	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	18300	-46.56	20240527	7940	23.17	20241209	18300	-46.56	20240527	7940	23.17	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
118	20241210	121039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9580	-20	5	-0.21	5208130450	521763	18.45	9300	10370	9280	12480	6720	9600	9982.17	0.26	0	71337	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1161	5.68	1.07	12	4.31	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	18300	-47.65	20240527	7940	20.65	20241209	18300	-47.65	20240527	7940	20.65	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
119	20241210	111039	57	100.00	KOSDAQ		건설	N	N	N	N	N	10010	410	2	4.27	4384261830	438337	15.50	9300	10370	9280	12480	6720	9600	10002.51	0.26	0	55142	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1213	5.93	1.12	12	3.62	1687.00	8943.00	18300	20240527	-45.30	7940	20241209	26.07	18300	-45.30	20240527	7940	26.07	20241209	18300	-45.30	20240527	7940	26.07	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
120	20241210	101039	57	100.00	KOSDAQ		건설	N	N	N	N	N	10090	490	2	5.10	3749204100	375225	13.27	9300	10370	9280	12480	6720	9600	9992.42	0.26	0	40824	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1223	5.98	1.13	12	3.10	1687.00	8943.00	18300	20240527	-44.86	7940	20241209	27.08	18300	-44.86	20240527	7940	27.08	20241209	18300	-44.86	20240527	7940	27.08	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
121	20241210	091046	57	100.00	KOSDAQ		건설	N	N	N	N	N	9920	320	2	3.33	1293552350	132155	4.67	9300	10070	9280	12480	6720	9600	9788.88	0.26	0	27328	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1202	5.88	1.11	12	1.09	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	18300	-45.79	20240527	7940	24.94	20241209	18300	-45.79	20240527	7940	24.94	20241209	3.00	N	282720	500	60 억	31760	N	N	0	N	N
122	20241209	161036	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9600	1100	2	12.94	26981976350	2754252	2087.09	8200	10550	7940	11050	5950	8500	9795.69	0.75	0	-64015	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1163	5.69	1.07	12	22.73	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	18300	-47.54	20240527	7940	20.91	20241209	18300	-47.54	20240527	7940	20.91	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
123	20241209	151037	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9610	1110	2	13.06	26371848520	2691021	2039.18	8200	10550	7940	11050	5950	8500	9799.95	0.75	0	-64297	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1165	5.70	1.07	12	22.20	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	18300	-47.49	20240527	7940	21.03	20241209	18300	-47.49	20240527	7940	21.03	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
124	20241209	141038	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9800	1300	2	15.29	24717518660	2520003	1909.58	8200	10550	7940	11050	5950	8500	9808.53	0.75	0	-77090	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1188	5.81	1.10	12	20.79	1687.00	8943.00	18300	20240527	-46.45	7940	20241209	23.43	18300	-46.45	20240527	7940	23.43	20241209	18300	-46.45	20240527	7940	23.43	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
125	20241209	131040	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10020	1520	2	17.88	23332671720	2380533	1803.90	8200	10550	7940	11050	5950	8500	9801.45	0.75	0	-82832	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1214	5.94	1.12	12	19.64	1687.00	8943.00	18300	20240527	-45.25	7940	20241209	26.20	18300	-45.25	20240527	7940	26.20	20241209	18300	-45.25	20240527	7940	26.20	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
126	20241209	121036	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10030	1530	2	18.00	20812198930	2127598	1612.23	8200	10550	7940	11050	5950	8500	9782.02	0.75	0	-83479	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1216	5.95	1.12	12	17.56	1687.00	8943.00	18300	20240527	-45.19	7940	20241209	26.32	18300	-45.19	20240527	7940	26.32	20241209	18300	-45.19	20240527	7940	26.32	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
127	20241209	111037	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10210	1710	2	20.12	11356375570	1202815	911.46	8200	10260	7940	11050	5950	8500	9441.51	0.75	0	-83377	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1237	6.05	1.14	12	9.92	1687.00	8943.00	18300	20240527	-44.21	7940	20241209	28.59	18300	-44.21	20240527	7940	28.59	20241209	18300	-44.21	20240527	7940	28.59	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
128	20241209	101034	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	8120	-380	5	-4.47	481780820	59691	45.23	8200	8390	7940	11050	5950	8500	8071.18	0.75	0	-2195	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	984	4.81	0.91	12	0.49	1687.00	8943.00	18300	20240527	-55.63	7940	20241209	2.27	18300	-55.63	20240527	7940	2.27	20241209	18300	-55.63	20240527	7940	2.27	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
129	20241209	091029	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	8060	-440	5	-5.18	203150860	25037	18.97	8200	8390	8000	11050	5950	8500	8113.87	0.75	0	3037	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	977	4.78	0.90	12	0.21	1687.00	8943.00	18300	20240527	-55.96	8000	20241209	0.75	18300	-55.96	20240527	8000	0.75	20241209	18300	-55.96	20240527	8000	0.75	20241209	3.14	N	282720	500	60 억	90753	N	N	0	N	N
130	20241206	161027	57	100.00	KOSDAQ		건설	N	N	N	N	N	8500	-290	5	-3.30	1107359160	129968	79.50	8670	8840	8230	11420	6160	8790	8520.25	0.70	0	6212	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1030	5.04	0.95	12	1.07	1687.00	8943.00	18300	20240527	-53.55	8000	20241118	6.25	18300	-53.55	20240527	8000	6.25	20241118	18300	-53.55	20240527	8000	6.25	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
131	20241206	151032	57	100.00	KOSDAQ		건설	N	N	N	N	N	8700	-90	5	-1.02	1073621250	126037	77.09	8670	8840	8230	11420	6160	8790	8518.30	0.70	0	5299	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1054	5.16	0.97	12	1.04	1687.00	8943.00	18300	20240527	-52.46	8000	20241118	8.75	18300	-52.46	20240527	8000	8.75	20241118	18300	-52.46	20240527	8000	8.75	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
132	20241206	141029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8540	-250	5	-2.84	990268180	116402	71.20	8670	8840	8230	11420	6160	8790	8507.31	0.70	0	5844	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1035	5.06	0.95	12	0.96	1687.00	8943.00	18300	20240527	-53.33	8000	20241118	6.75	18300	-53.33	20240527	8000	6.75	20241118	18300	-53.33	20240527	8000	6.75	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
133	20241206	131029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8490	-300	5	-3.41	956901180	112494	68.81	8670	8840	8230	11420	6160	8790	8506.24	0.70	0	6882	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1029	5.03	0.95	12	0.93	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
134	20241206	121024	57	100.00	KOSDAQ		건설	N	N	N	N	N	8570	-220	5	-2.50	875748810	102914	62.95	8670	8840	8230	11420	6160	8790	8509.52	0.70	0	3441	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1039	5.08	0.96	12	0.85	1687.00	8943.00	18300	20240527	-53.17	8000	20241118	7.12	18300	-53.17	20240527	8000	7.12	20241118	18300	-53.17	20240527	8000	7.12	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
135	20241206	111020	57	100.00	KOSDAQ		건설	N	N	N	N	N	8350	-440	5	-5.01	730164400	85832	52.50	8670	8840	8230	11420	6160	8790	8506.90	0.70	0	4175	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1012	4.95	0.93	12	0.71	1687.00	8943.00	18300	20240527	-54.37	8000	20241118	4.38	18300	-54.37	20240527	8000	4.38	20241118	18300	-54.37	20240527	8000	4.38	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
136	20241206	101020	57	100.00	KOSDAQ		건설	N	N	N	N	N	8460	-330	5	-3.75	497412080	57944	35.44	8670	8840	8450	11420	6160	8790	8584.36	0.70	0	8122	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1025	5.01	0.95	12	0.48	1687.00	8943.00	18300	20240527	-53.77	8000	20241118	5.75	18300	-53.77	20240527	8000	5.75	20241118	18300	-53.77	20240527	8000	5.75	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
137	20241206	091029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8840	50	2	0.57	85913390	9846	6.02	8670	8840	8670	11420	6160	8790	8725.72	0.70	0	874	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1071	5.24	0.99	12	0.08	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	3.12	N	282720	500	60 억	84489	N	N	0	N	N
138	20241205	161008	57	100.00	KOSDAQ		건설	N	N	N	N	N	8790	-520	5	-5.59	1460600480	162144	50.90	9430	9440	8790	12100	6520	9310	9008.78	0.67	0	3059	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1065	5.21	0.98	12	1.34	1687.00	8943.00	18300	20240527	-51.97	8000	20241118	9.88	18300	-51.97	20240527	8000	9.88	20241118	18300	-51.97	20240527	8000	9.88	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
139	20241205	151016	57	100.00	KOSDAQ		건설	N	N	N	N	N	8850	-460	5	-4.94	1236539520	136728	42.92	9430	9440	8840	12100	6520	9310	9043.79	0.67	0	-390	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1073	5.25	0.99	12	1.13	1687.00	8943.00	18300	20240527	-51.64	8000	20241118	10.62	18300	-51.64	20240527	8000	10.62	20241118	18300	-51.64	20240527	8000	10.62	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
140	20241205	141000	57	100.00	KOSDAQ		건설	N	N	N	N	N	8940	-370	5	-3.97	964493520	106133	33.32	9430	9440	8930	12100	6520	9310	9087.59	0.67	0	-7759	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1083	5.30	1.00	12	0.88	1687.00	8943.00	18300	20240527	-51.15	8000	20241118	11.75	18300	-51.15	20240527	8000	11.75	20241118	18300	-51.15	20240527	8000	11.75	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
141	20241205	131011	57	100.00	KOSDAQ		건설	N	N	N	N	N	9040	-270	5	-2.90	717459990	78651	24.69	9430	9440	9000	12100	6520	9310	9122.07	0.67	0	-3190	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1096	5.36	1.01	12	0.65	1687.00	8943.00	18300	20240527	-50.60	8000	20241118	13.00	18300	-50.60	20240527	8000	13.00	20241118	18300	-50.60	20240527	8000	13.00	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
142	20241205	121010	57	100.00	KOSDAQ		건설	N	N	N	N	N	9080	-230	5	-2.47	593731000	64950	20.39	9430	9440	9020	12100	6520	9310	9141.35	0.67	0	783	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1100	5.38	1.02	12	0.54	1687.00	8943.00	18300	20240527	-50.38	8000	20241118	13.50	18300	-50.38	20240527	8000	13.50	20241118	18300	-50.38	20240527	8000	13.50	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
143	20241205	111009	57	100.00	KOSDAQ		건설	N	N	N	N	N	9040	-270	5	-2.90	545765430	59652	18.73	9430	9440	9020	12100	6520	9310	9149.16	0.67	0	-388	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1096	5.36	1.01	12	0.49	1687.00	8943.00	18300	20240527	-50.60	8000	20241118	13.00	18300	-50.60	20240527	8000	13.00	20241118	18300	-50.60	20240527	8000	13.00	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
144	20241205	101007	57	100.00	KOSDAQ		건설	N	N	N	N	N	9100	-210	5	-2.26	452753670	49373	15.50	9430	9440	9030	12100	6520	9310	9170.07	0.67	0	-1898	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1103	5.39	1.02	12	0.41	1687.00	8943.00	18300	20240527	-50.27	8000	20241118	13.75	18300	-50.27	20240527	8000	13.75	20241118	18300	-50.27	20240527	8000	13.75	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
145	20241205	091014	57	100.00	KOSDAQ		건설	N	N	N	N	N	9240	-70	5	-0.75	144795910	15507	4.87	9430	9440	9200	12100	6520	9310	9337.45	0.67	0	-1334	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1120	5.48	1.03	12	0.13	1687.00	8943.00	18300	20240527	-49.51	8000	20241118	15.50	18300	-49.51	20240527	8000	15.50	20241118	18300	-49.51	20240527	8000	15.50	20241118	3.12	N	282720	500	60 억	81430	N	N	0	N	N
146	20241204	160952	57	100.00	KOSDAQ		건설	N	N	N	N	N	9310	-240	5	-2.51	2913478570	313023	184.49	9190	9670	9000	12410	6690	9550	9307.47	0.75	0	-9962	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1128	5.52	1.04	12	2.58	1687.00	8943.00	18300	20240527	-49.13	8000	20241118	16.38	18300	-49.13	20240527	8000	16.38	20241118	18300	-49.13	20240527	8000	16.38	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
147	20241204	150953	57	100.00	KOSDAQ		건설	N	N	N	N	N	9370	-180	5	-1.88	2806672060	301587	177.75	9190	9670	9000	12410	6690	9550	9306.25	0.75	0	-12593	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1136	5.55	1.05	12	2.49	1687.00	8943.00	18300	20240527	-48.80	8000	20241118	17.12	18300	-48.80	20240527	8000	17.12	20241118	18300	-48.80	20240527	8000	17.12	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
148	20241204	140955	57	100.00	KOSDAQ		건설	N	N	N	N	N	9290	-260	5	-2.72	2640003890	283781	167.25	9190	9670	9000	12410	6690	9550	9302.87	0.75	0	-15651	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1126	5.51	1.04	12	2.34	1687.00	8943.00	18300	20240527	-49.23	8000	20241118	16.12	18300	-49.23	20240527	8000	16.12	20241118	18300	-49.23	20240527	8000	16.12	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
149	20241204	130947	57	100.00	KOSDAQ		건설	N	N	N	N	N	9480	-70	5	-0.73	2405848500	258837	152.55	9190	9670	9000	12410	6690	9550	9294.73	0.75	0	-12422	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1149	5.62	1.06	12	2.14	1687.00	8943.00	18300	20240527	-48.20	8000	20241118	18.50	18300	-48.20	20240527	8000	18.50	20241118	18300	-48.20	20240527	8000	18.50	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
150	20241204	120942	57	100.00	KOSDAQ		건설	N	N	N	N	N	9210	-340	5	-3.56	1322628630	144063	84.91	9190	9370	9000	12410	6690	9550	9180.62	0.75	0	2817	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1116	5.46	1.03	12	1.19	1687.00	8943.00	18300	20240527	-49.67	8000	20241118	15.12	18300	-49.67	20240527	8000	15.12	20241118	18300	-49.67	20240527	8000	15.12	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
151	20241204	110935	57	100.00	KOSDAQ		건설	N	N	N	N	N	9170	-380	5	-3.98	1109142930	120631	71.10	9190	9370	9000	12410	6690	9550	9194.19	0.75	0	1451	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1111	5.44	1.03	12	1.00	1687.00	8943.00	18300	20240527	-49.89	8000	20241118	14.62	18300	-49.89	20240527	8000	14.62	20241118	18300	-49.89	20240527	8000	14.62	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
152	20241204	100937	57	100.00	KOSDAQ		건설	N	N	N	N	N	9170	-380	5	-3.98	904100430	98189	57.87	9190	9370	9000	12410	6690	9550	9207.37	0.75	0	484	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1111	5.44	1.03	12	0.81	1687.00	8943.00	18300	20240527	-49.89	8000	20241118	14.62	18300	-49.89	20240527	8000	14.62	20241118	18300	-49.89	20240527	8000	14.62	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
153	20241204	090958	57	100.00	KOSDAQ		건설	N	N	N	N	N	9330	-220	5	-2.30	244830330	26439	15.58	9190	9370	9190	12410	6690	9550	9258.99	0.75	0	6350	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1131	5.53	1.04	12	0.22	1687.00	8943.00	18300	20240527	-49.02	8000	20241118	16.62	18300	-49.02	20240527	8000	16.62	20241118	18300	-49.02	20240527	8000	16.62	20241118	3.12	N	282720	500	60 억	91372	N	N	0	N	N
154	20241203	161036	57	100.00	KOSDAQ		건설	N	N	N	N	N	9550	-210	5	-2.15	1570661590	163692	62.78	9660	9880	9460	12680	6840	9760	9595.30	0.61	0	17602	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1157	5.66	1.07	12	1.35	1687.00	8943.00	18300	20240527	-47.81	8000	20241118	19.38	18300	-47.81	20240527	8000	19.38	20241118	18300	-47.81	20240527	8000	19.38	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
155	20241203	151115	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	1419912640	147887	56.72	9660	9880	9460	12680	6840	9760	9601.33	0.61	0	16202	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	1.22	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
156	20241203	141053	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	1258490530	130946	50.22	9660	9880	9460	12680	6840	9760	9610.75	0.61	0	14392	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	1.08	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
157	20241203	131053	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-260	5	-2.66	1108986140	115213	44.19	9660	9880	9490	12680	6840	9760	9625.52	0.61	0	14045	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1151	5.63	1.06	12	0.95	1687.00	8943.00	18300	20240527	-48.09	8000	20241118	18.75	18300	-48.09	20240527	8000	18.75	20241118	18300	-48.09	20240527	8000	18.75	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
158	20241203	121106	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-260	5	-2.66	1019698830	105827	40.59	9660	9880	9490	12680	6840	9760	9635.52	0.61	0	12001	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1151	5.63	1.06	12	0.87	1687.00	8943.00	18300	20240527	-48.09	8000	20241118	18.75	18300	-48.09	20240527	8000	18.75	20241118	18300	-48.09	20240527	8000	18.75	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
159	20241203	111045	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	836922910	86632	33.23	9660	9880	9520	12680	6840	9760	9660.66	0.61	0	6958	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	0.71	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
160	20241203	101032	57	100.00	KOSDAQ		건설	N	N	N	N	N	9610	-150	5	-1.54	570408620	58788	22.55	9660	9880	9600	12680	6840	9760	9702.80	0.61	0	7055	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1165	5.70	1.07	12	0.49	1687.00	8943.00	18300	20240527	-47.49	8000	20241118	20.12	18300	-47.49	20240527	8000	20.12	20241118	18300	-47.49	20240527	8000	20.12	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
161	20241203	091023	57	100.00	KOSDAQ		건설	N	N	N	N	N	9670	-90	5	-0.92	185191320	19010	7.29	9660	9850	9660	12680	6840	9760	9741.78	0.61	0	4559	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1172	5.73	1.08	12	0.16	1687.00	8943.00	18300	20240527	-47.16	8000	20241118	20.88	18300	-47.16	20240527	8000	20.88	20241118	18300	-47.16	20240527	8000	20.88	20241118	3.21	N	282720	500	60 억	73863	N	N	0	N	N
162	20241202	161006	57	100.00	KOSDAQ		건설	N	N	N	N	N	9760	-240	5	-2.40	2494210530	253668	50.85	10000	10100	9650	13000	7000	10000	9832.51	0.51	0	11706	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1183	5.79	1.09	12	2.09	1687.00	8943.00	18300	20240527	-46.67	8000	20241118	22.00	18300	-46.67	20240527	8000	22.00	20241118	18300	-46.67	20240527	8000	22.00	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
163	20241202	151137	57	100.00	KOSDAQ		건설	N	N	N	N	N	9810	-190	5	-1.90	2244852290	228034	45.71	10000	10100	9650	13000	7000	10000	9843.96	0.51	0	7178	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1189	5.82	1.10	12	1.88	1687.00	8943.00	18300	20240527	-46.39	8000	20241118	22.62	18300	-46.39	20240527	8000	22.62	20241118	18300	-46.39	20240527	8000	22.62	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
164	20241202	141047	57	100.00	KOSDAQ		건설	N	N	N	N	N	9800	-200	5	-2.00	2034801120	206544	41.40	10000	10100	9650	13000	7000	10000	9851.23	0.51	0	10110	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1188	5.81	1.10	12	1.70	1687.00	8943.00	18300	20240527	-46.45	8000	20241118	22.50	18300	-46.45	20240527	8000	22.50	20241118	18300	-46.45	20240527	8000	22.50	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
165	20241202	131021	57	100.00	KOSDAQ		건설	N	N	N	N	N	9840	-160	5	-1.60	1920119600	194896	39.07	10000	10100	9650	13000	7000	10000	9851.56	0.51	0	13397	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1193	5.83	1.10	12	1.61	1687.00	8943.00	18300	20240527	-46.23	8000	20241118	23.00	18300	-46.23	20240527	8000	23.00	20241118	18300	-46.23	20240527	8000	23.00	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
166	20241202	121041	57	100.00	KOSDAQ		건설	N	N	N	N	N	9730	-270	5	-2.70	1788155990	181314	36.34	10000	10100	9650	13000	7000	10000	9861.75	0.51	0	10280	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1179	5.77	1.09	12	1.50	1687.00	8943.00	18300	20240527	-46.83	8000	20241118	21.62	18300	-46.83	20240527	8000	21.62	20241118	18300	-46.83	20240527	8000	21.62	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
167	20241202	110949	57	100.00	KOSDAQ		건설	N	N	N	N	N	9900	-100	5	-1.00	1670110250	169254	33.93	10000	10100	9650	13000	7000	10000	9867.01	0.51	0	14107	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1200	5.87	1.11	12	1.40	1687.00	8943.00	18300	20240527	-45.90	8000	20241118	23.75	18300	-45.90	20240527	8000	23.75	20241118	18300	-45.90	20240527	8000	23.75	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
168	20241202	100957	57	100.00	KOSDAQ		건설	N	N	N	N	N	9730	-270	5	-2.70	1070832740	108334	21.72	10000	10100	9650	13000	7000	10000	9883.91	0.51	0	15401	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1179	5.77	1.09	12	0.89	1687.00	8943.00	18300	20240527	-46.83	8000	20241118	21.62	18300	-46.83	20240527	8000	21.62	20241118	18300	-46.83	20240527	8000	21.62	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N
169	20241202	090953	57	100.00	KOSDAQ		건설	N	N	N	N	N	10000	0	3	0.00	273885620	27351	5.48	10000	10100	9860	13000	7000	10000	10014.04	0.51	0	4926	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1212	5.93	1.12	12	0.23	1687.00	8943.00	18300	20240527	-45.36	8000	20241118	25.00	18300	-45.36	20240527	8000	25.00	20241118	18300	-45.36	20240527	8000	25.00	20241118	2.64	N	282720	500	60 억	62163	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History