KissMeData/025950/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160350	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	65800	8600	2	15.03	298175451600	4487864	145.69	62800	73300	56200	74300	40100	57200	66447.25	0.46	0	-8486	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5527	70.60	5.72	12	53.43	932.00	11512.00	73300	20241210	-10.23	14010	20241120	369.66	73300	-10.23	20241210	14010	369.66	20241120	73300	-10.23	20241210	14010	369.66	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
3	20241210	150350	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	65100	7900	2	13.81	282035416800	4244461	137.79	62800	73300	56200	74300	40100	57200	66453.22	0.46	0	-13182	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5468	69.85	5.65	12	50.53	932.00	11512.00	73300	20241210	-11.19	14010	20241120	364.67	73300	-11.19	20241210	14010	364.67	20241120	73300	-11.19	20241210	14010	364.67	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
4	20241210	140350	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	67800	10600	2	18.53	264020849200	3971218	128.92	62800	73300	56200	74300	40100	57200	66489.33	0.46	0	-12861	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5695	72.75	5.89	12	47.28	932.00	11512.00	73300	20241210	-7.50	14010	20241120	383.94	73300	-7.50	20241210	14010	383.94	20241120	73300	-7.50	20241210	14010	383.94	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
5	20241210	130348	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	63800	6600	2	11.54	241587588900	3627502	117.76	62800	73300	56200	74300	40100	57200	66605.24	0.46	0	-10619	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5359	68.45	5.54	12	43.18	932.00	11512.00	73300	20241210	-12.96	14010	20241120	355.39	73300	-12.96	20241210	14010	355.39	20241120	73300	-12.96	20241210	14010	355.39	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
6	20241210	120349	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	67100	9900	2	17.31	155734312300	2284859	74.17	62800	73300	60100	74300	40100	57200	68171.04	0.46	0	-5336	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5636	72.00	5.83	12	27.20	932.00	11512.00	73300	20241210	-8.46	14010	20241120	378.94	73300	-8.46	20241210	14010	378.94	20241120	73300	-8.46	20241210	14010	378.94	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
7	20241210	110349	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	72800	15600	2	27.27	137542279100	2026998	65.80	62800	73000	60100	74300	40100	57200	67868.07	0.46	0	-4156	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	6115	78.11	6.32	12	24.13	932.00	11512.00	73000	20241210	-0.27	14010	20241120	419.63	73000	-0.27	20241210	14010	419.63	20241120	73000	-0.27	20241210	14010	419.63	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
8	20241210	100349	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	70100	12900	2	22.55	116349787200	1732093	56.23	62800	71500	60100	74300	40100	57200	67187.08	0.46	0	-13492	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5888	75.21	6.09	12	20.62	932.00	11512.00	71500	20241210	-1.96	14010	20241120	400.36	71500	-1.96	20241210	14010	400.36	20241120	71500	-1.96	20241210	14010	400.36	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
9	20241210	090351	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	64800	7600	2	13.29	32675567900	507281	16.47	62800	68300	60100	74300	40100	57200	64448.19	0.46	0	-6676	69133	63166	51233	45266	33333	66150	48250	42	17100	500	0	100	1	8400000	5443	69.53	5.63	12	6.04	932.00	11512.00	68300	20241210	-5.12	14010	20241120	362.53	68300	-5.12	20241210	14010	362.53	20241120	68300	-5.12	20241210	14010	362.53	20241120	0.42	N	025950	500	42 억		38282	N	N	0	N	02	N
10	20241209	160347	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	57200	13150	1	29.85	156596298900	3040353	56.78	39800	57200	39300	57200	30850	44050	51518.13	0.65	0	-9168	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4805	61.37	4.97	12	36.19	932.00	11512.00	57200	20241209	0.00	14010	20241120	308.28	57200	0.00	20241209	14010	308.28	20241120	57200	0.00	20241209	14010	308.28	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
11	20241209	150350	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	56500	12450	2	28.26	149080285100	2908669	54.32	39800	57200	39300	57200	30850	44050	51267.56	0.65	0	-22171	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4746	60.62	4.91	12	34.63	932.00	11512.00	57200	20241209	-1.22	14010	20241120	303.28	57200	-1.22	20241209	14010	303.28	20241120	57200	-1.22	20241209	14010	303.28	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
12	20241209	140349	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	53700	9650	2	21.91	125957281800	2492188	46.54	39800	55400	39300	57200	30850	44050	50555.34	0.65	0	-16563	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4511	57.62	4.66	12	29.67	932.00	11512.00	55400	20241209	-3.07	14010	20241120	283.30	55400	-3.07	20241209	14010	283.30	20241120	55400	-3.07	20241209	14010	283.30	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
13	20241209	130350	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	54500	10450	2	23.72	116972806400	2324763	43.41	39800	55400	39300	57200	30850	44050	50331.02	0.65	0	-16202	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4578	58.48	4.73	12	27.68	932.00	11512.00	55400	20241209	-1.62	14010	20241120	289.01	55400	-1.62	20241209	14010	289.01	20241120	55400	-1.62	20241209	14010	289.01	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
14	20241209	120348	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	53400	9350	2	21.23	98171071700	1978836	36.95	39800	55000	39300	57200	30850	44050	49626.16	0.65	0	-4683	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4486	57.30	4.64	12	23.56	932.00	11512.00	55000	20241209	-2.91	14010	20241120	281.16	55000	-2.91	20241209	14010	281.16	20241120	55000	-2.91	20241209	14010	281.16	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
15	20241209	110349	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	51700	7650	2	17.37	91929635300	1859771	34.73	39800	55000	39300	57200	30850	44050	49446.73	0.65	0	-11595	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4343	55.47	4.49	12	22.14	932.00	11512.00	55000	20241209	-6.00	14010	20241120	269.02	55000	-6.00	20241209	14010	269.02	20241120	55000	-6.00	20241209	14010	269.02	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
16	20241209	100348	53	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	51800	7750	2	17.59	79993992800	1630681	30.45	39800	55000	39300	57200	30850	44050	49072.68	0.65	0	-8783	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	100	1	8400000	4351	55.58	4.50	12	19.41	932.00	11512.00	55000	20241209	-5.82	14010	20241120	269.74	55000	-5.82	20241209	14010	269.74	20241120	55000	-5.82	20241209	14010	269.74	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
17	20241209	090347	53	100.00	KOSDAQ		건설	N	N	N	N		N	43700	-350	5	-0.79	13309873500	315887	5.90	39800	45300	39300	57200	30850	44050	42100.65	0.65	0	-2163	52983	48516	41333	36866	29683	50750	39100	42	13150	500	0	50	1	8400000	3671	46.89	3.80	12	3.76	932.00	11512.00	45800	20241206	-4.59	14010	20241120	211.92	45800	-4.59	20241206	14010	211.92	20241120	45800	-4.59	20241206	14010	211.92	20241120	0.50	N	025950	500	42 억		54622	N	N	0	N	02	N
18	20241206	160346	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	44050	8800	2	24.96	220912316900	5292222	335.77	36400	45800	34150	45800	24700	35250	41748.24	0.68	0	-3260	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3700	47.26	3.83	12	63.00	932.00	11512.00	45800	20241206	-3.82	14010	20241120	214.42	45800	-3.82	20241206	14010	214.42	20241120	45800	-3.82	20241206	14010	214.42	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
19	20241206	150347	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	44000	8750	2	24.82	210265583300	5054312	320.68	36400	45800	34150	45800	24700	35250	41611.69	0.68	0	3917	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3696	47.21	3.82	12	60.17	932.00	11512.00	45800	20241206	-3.93	14010	20241120	214.06	45800	-3.93	20241206	14010	214.06	20241120	45800	-3.93	20241206	14010	214.06	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
20	20241206	140346	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	44600	9350	2	26.52	197275717850	4763977	302.26	36400	45800	34150	45800	24700	35250	41420.65	0.68	0	-421	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3746	47.85	3.87	12	56.71	932.00	11512.00	45800	20241206	-2.62	14010	20241120	218.34	45800	-2.62	20241206	14010	218.34	20241120	45800	-2.62	20241206	14010	218.34	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
21	20241206	130347	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	45000	9750	2	27.66	178604456800	4335672	275.08	36400	45800	34150	45800	24700	35250	41205.60	0.68	0	-16109	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3780	48.28	3.91	12	51.62	932.00	11512.00	45800	20241206	-1.75	14010	20241120	221.20	45800	-1.75	20241206	14010	221.20	20241120	45800	-1.75	20241206	14010	221.20	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
22	20241206	120344	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	45650	10400	2	29.50	163802566100	4007349	254.25	36400	45700	34150	45800	24700	35250	40887.24	0.68	0	-29175	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3835	48.98	3.97	12	47.71	932.00	11512.00	45700	20241206	-0.11	14010	20241120	225.84	45700	-0.11	20241206	14010	225.84	20241120	45700	-0.11	20241206	14010	225.84	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
23	20241206	110346	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	44950	9700	2	27.52	155204012350	3817318	242.20	36400	45500	34150	45800	24700	35250	40669.67	0.68	0	-41071	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3776	48.23	3.90	12	45.44	932.00	11512.00	45500	20241206	-1.21	14010	20241120	220.84	45500	-1.21	20241206	14010	220.84	20241120	45500	-1.21	20241206	14010	220.84	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
24	20241206	100343	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	43650	8400	2	23.83	120296579650	3032093	192.38	36400	43950	34150	45800	24700	35250	39686.60	0.68	0	-33033	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	3667	46.83	3.79	12	36.10	932.00	11512.00	43950	20241206	-0.68	14010	20241120	211.56	43950	-0.68	20241206	14010	211.56	20241120	43950	-0.68	20241206	14010	211.56	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
25	20241206	090345	54	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	34800	-450	5	-1.28	16675269100	461190	29.26	36400	37900	34400	45800	24700	35250	36173.70	0.68	0	-13244	36516	35882	34616	33982	32716	36200	34300	42	10550	500	24670	50	1	8400000	2923	37.34	3.02	12	5.49	932.00	11512.00	37900	20241206	-8.18	14010	20241120	148.39	37900	-8.18	20241206	14010	148.39	20241120	37900	-8.18	20241206	14010	148.39	20241120	0.48	N	025950	500	42 억		56819	N	N	0	N	01	N
26	20241205	160340	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	35250	8100	1	29.83	54905441000	1575115	2401.27	35250	35250	33350	35250	19050	27150	34860.50	0.66	0	1609	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2961	37.82	3.06	12	18.75	932.00	11512.00	35250	20241205	0.00	14010	20241120	151.61	35250	0.00	20241205	14010	151.61	20241120	35250	0.00	20241205	14010	151.61	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
27	20241205	150343	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	35250	8100	1	29.83	54856514000	1573727	2399.16	35250	35250	33350	35250	19050	27150	34860.16	0.66	0	1628	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2961	37.82	3.06	12	18.73	932.00	11512.00	35250	20241205	0.00	14010	20241120	151.61	35250	0.00	20241205	14010	151.61	20241120	35250	0.00	20241205	14010	151.61	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
28	20241205	140341	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	35250	8100	1	29.83	54728909000	1570107	2393.64	35250	35250	33350	35250	19050	27150	34859.26	0.66	0	1629	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2961	37.82	3.06	12	18.69	932.00	11512.00	35250	20241205	0.00	14010	20241120	151.61	35250	0.00	20241205	14010	151.61	20241120	35250	0.00	20241205	14010	151.61	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
29	20241205	130341	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	35250	8100	1	29.83	54535210250	1564612	2385.26	35250	35250	33350	35250	19050	27150	34857.88	0.66	0	1629	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2961	37.82	3.06	12	18.63	932.00	11512.00	35250	20241205	0.00	14010	20241120	151.61	35250	0.00	20241205	14010	151.61	20241120	35250	0.00	20241205	14010	151.61	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
30	20241205	120342	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	34400	7250	2	26.70	44504280950	1278763	1949.48	35250	35250	33350	35250	19050	27150	34805.60	0.66	0	4307	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2890	36.91	2.99	12	15.22	932.00	11512.00	35250	20241205	-2.41	14010	20241120	145.54	35250	-2.41	20241205	14010	145.54	20241120	35250	-2.41	20241205	14010	145.54	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
31	20241205	110341	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	34100	6950	2	25.60	39168731100	1121854	1710.27	35250	35250	33600	35250	19050	27150	34917.75	0.66	0	-10284	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2864	36.59	2.96	12	13.36	932.00	11512.00	35250	20241205	-3.26	14010	20241120	143.40	35250	-3.26	20241205	14010	143.40	20241120	35250	-3.26	20241205	14010	143.40	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
32	20241205	100339	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	34750	7600	2	27.99	26845637300	768716	1171.91	35250	35250	33600	35250	19050	27150	34927.76	0.66	0	-9677	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2919	37.29	3.02	12	9.15	932.00	11512.00	35250	20241205	-1.42	14010	20241120	148.04	35250	-1.42	20241205	14010	148.04	20241120	35250	-1.42	20241205	14010	148.04	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
33	20241205	090341	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	35250	8100	1	29.83	5825665500	165382	252.13	35250	35250	35250	35250	19050	27150	35250.00	0.66	0	0	27150	27150	27150	27150	27150	27150	27150	42	8100	500	19000	50	1	8400000	2961	37.82	3.06	12	1.97	932.00	11512.00	35250	20241205	0.00	14010	20241120	151.61	35250	0.00	20241205	14010	151.61	20241120	35250	0.00	20241205	14010	151.61	20241120	0.49	N	025950	500	42 억		55146	N	N	0	N	00	N
34	20241204	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1780125300	65567	70.61	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2084	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.78	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
35	20241204	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1775917050	65412	70.44	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2084	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.78	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
36	20241204	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1748522700	64403	69.35	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2084	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.77	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
37	20241204	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1735137750	63910	68.82	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2084	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.76	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
38	20241204	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1726558350	63594	68.48	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2083	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.76	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
39	20241204	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1706928900	62871	67.70	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2083	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.75	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
40	20241204	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	1672991400	61621	66.36	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2083	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.73	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
41	20241204	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	6250	1	29.90	962801700	35463	38.19	27150	27150	27150	27150	14650	20900	27150.00	0.68	0	-2083	21633	21266	20933	20566	20233	21250	20550	42	6250	500	14630	50	1	8400000	2281	29.13	2.36	12	0.42	932.00	11512.00	31850	20240325	-14.76	14010	20241120	93.79	31850	-14.76	20240325	14010	93.79	20241120	31850	-14.76	20240325	14010	93.79	20241120	0.50	N	025950	500	42 억		57229	N	N	0	N	00	N
42	20241203	160355	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	-50	5	-0.24	1931045250	92348	28.48	20900	21300	20600	27200	14700	20950	20910.55	0.71	0	-2364	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1756	22.42	1.82	12	1.10	932.00	11512.00	31850	20240325	-34.38	14010	20241120	49.18	31850	-34.38	20240325	14010	49.18	20241120	31850	-34.38	20240325	14010	49.18	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
43	20241203	150400	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-250	5	-1.19	1795111250	85810	26.46	20900	21300	20600	27200	14700	20950	20919.60	0.71	0	-1550	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1739	22.21	1.80	12	1.02	932.00	11512.00	31850	20240325	-35.01	14010	20241120	47.75	31850	-35.01	20240325	14010	47.75	20241120	31850	-35.01	20240325	14010	47.75	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
44	20241203	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	-100	5	-0.48	1712108900	81805	25.23	20900	21300	20600	27200	14700	20950	20929.15	0.71	0	-790	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1751	22.37	1.81	12	0.97	932.00	11512.00	31850	20240325	-34.54	14010	20241120	48.82	31850	-34.54	20240325	14010	48.82	20241120	31850	-34.54	20240325	14010	48.82	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
45	20241203	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	-150	5	-0.72	1664076500	79493	24.51	20900	21300	20600	27200	14700	20950	20933.62	0.71	0	-737	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1747	22.32	1.81	12	0.95	932.00	11512.00	31850	20240325	-34.69	14010	20241120	48.47	31850	-34.69	20240325	14010	48.47	20241120	31850	-34.69	20240325	14010	48.47	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
46	20241203	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	0	3	0.00	1515322900	72328	22.30	20900	21300	20600	27200	14700	20950	20950.71	0.71	0	-2196	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1760	22.48	1.82	12	0.86	932.00	11512.00	31850	20240325	-34.22	14010	20241120	49.54	31850	-34.22	20240325	14010	49.54	20241120	31850	-34.22	20240325	14010	49.54	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
47	20241203	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	-50	5	-0.24	1332956250	63623	19.62	20900	21300	20600	27200	14700	20950	20950.86	0.71	0	-1433	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1756	22.42	1.82	12	0.76	932.00	11512.00	31850	20240325	-34.38	14010	20241120	49.18	31850	-34.38	20240325	14010	49.18	20241120	31850	-34.38	20240325	14010	49.18	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
48	20241203	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-250	5	-1.19	1049190450	49996	15.42	20900	21300	20600	27200	14700	20950	20985.49	0.71	0	860	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1739	22.21	1.80	12	0.60	932.00	11512.00	31850	20240325	-35.01	14010	20241120	47.75	31850	-35.01	20240325	14010	47.75	20241120	31850	-35.01	20240325	14010	47.75	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
49	20241203	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	21150	200	2	0.95	250481300	11930	3.68	20900	21250	20750	27200	14700	20950	20995.92	0.71	0	2288	22996	21972	20576	19552	18156	22485	20065	42	6250	500	14660	50	1	8400000	1777	22.69	1.84	12	0.14	932.00	11512.00	31850	20240325	-33.59	14010	20241120	50.96	31850	-33.59	20240325	14010	50.96	20241120	31850	-33.59	20240325	14010	50.96	20241120	0.40	N	025950	500	42 억		59425	N	N	0	N	00	N
50	20241202	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	1730	2	9.00	6690342270	322771	77.70	19220	21600	19180	24950	13460	19220	20727.42	0.40	0	25435	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1760	22.48	1.82	12	3.84	932.00	11512.00	31850	20240325	-34.22	14010	20241120	49.54	31850	-34.22	20240325	14010	49.54	20241120	31850	-34.22	20240325	14010	49.54	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
51	20241202	150356	57	100.00	KOSDAQ		건설	N	N	N	N		N	21150	1930	2	10.04	6423920470	310105	74.65	19220	21600	19180	24950	13460	19220	20715.32	0.40	0	26229	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1777	22.69	1.84	12	3.69	932.00	11512.00	31850	20240325	-33.59	14010	20241120	50.96	31850	-33.59	20240325	14010	50.96	20241120	31850	-33.59	20240325	14010	50.96	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
52	20241202	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	1680	2	8.74	5574361820	269815	64.95	19220	21600	19180	24950	13460	19220	20659.96	0.40	0	25354	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1756	22.42	1.82	12	3.21	932.00	11512.00	31850	20240325	-34.38	14010	20241120	49.18	31850	-34.38	20240325	14010	49.18	20241120	31850	-34.38	20240325	14010	49.18	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
53	20241202	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	1380	2	7.18	5360083820	259445	62.46	19220	21600	19180	24950	13460	19220	20659.82	0.40	0	24241	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1730	22.10	1.79	12	3.09	932.00	11512.00	31850	20240325	-35.32	14010	20241120	47.04	31850	-35.32	20240325	14010	47.04	20241120	31850	-35.32	20240325	14010	47.04	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
54	20241202	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	880	2	4.58	5046532130	244073	58.76	19220	21600	19180	24950	13460	19220	20676.34	0.40	0	24627	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1688	21.57	1.75	12	2.91	932.00	11512.00	31850	20240325	-36.89	14010	20241120	43.47	31850	-36.89	20240325	14010	43.47	20241120	31850	-36.89	20240325	14010	43.47	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
55	20241202	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	1630	2	8.48	4748115530	229322	55.20	19220	21600	19180	24950	13460	19220	20705.03	0.40	0	20939	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1751	22.37	1.81	12	2.73	932.00	11512.00	31850	20240325	-34.54	14010	20241120	48.82	31850	-34.54	20240325	14010	48.82	20241120	31850	-34.54	20240325	14010	48.82	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
56	20241202	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	1430	2	7.44	4057963560	195560	47.08	19220	21600	19180	24950	13460	19220	20750.50	0.40	0	16786	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	50	1	8400000	1735	22.16	1.79	12	2.33	932.00	11512.00	31850	20240325	-35.16	14010	20241120	47.39	31850	-35.16	20240325	14010	47.39	20241120	31850	-35.16	20240325	14010	47.39	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N
57	20241202	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	490	2	2.55	183728080	9379	2.26	19220	19870	19180	24950	13460	19220	19589.42	0.40	0	-2126	22473	20846	19523	17896	16573	21660	18710	42	5730	500	13450	10	1	8400000	1656	21.15	1.71	12	0.11	932.00	11512.00	31850	20240325	-38.12	14010	20241120	40.69	31850	-38.12	20240325	14010	40.69	20241120	31850	-38.12	20240325	14010	40.69	20241120	0.37	N	025950	500	42 억		33682	N	N	0	N	00	N