KissMeData/054940/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160613	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
3	20231229	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
4	20231229	140610	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
5	20231229	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
6	20231229	120610	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
7	20231229	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
8	20231229	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
9	20231229	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.05	1961	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1010718	N	N	N	N
10	20231228	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	57514384	65376	75.19	876	883	876	1138	614	876	879.74	3.04	0	1854	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.20	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
11	20231228	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	7	2	0.80	41470028	47147	54.22	876	883	876	1138	614	876	879.59	3.04	0	1429	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	293	3.89	0.48	12	0.14	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
12	20231228	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	7	2	0.80	37582172	42738	49.15	876	883	876	1138	614	876	879.36	3.04	0	701	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	293	3.89	0.48	12	0.13	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
13	20231228	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	5	2	0.57	31909916	36306	41.75	876	883	876	1138	614	876	878.92	3.04	0	299	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.48	12	0.11	227.00	1853.00	1555	20230113	-43.34	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
14	20231228	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	5	2	0.57	29347196	33400	38.41	876	882	876	1138	614	876	878.66	3.04	0	299	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.48	12	0.10	227.00	1853.00	1555	20230113	-43.34	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
15	20231228	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	5	2	0.57	18078222	20602	23.69	876	881	876	1138	614	876	877.50	3.04	0	941	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.48	12	0.06	227.00	1853.00	1555	20230113	-43.34	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
16	20231228	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	4	2	0.46	10738475	12247	14.08	876	880	876	1138	614	876	876.82	3.04	0	671	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.88	0.47	12	0.04	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
17	20231228	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	3	2	0.34	4019967	4589	5.28	876	879	876	1138	614	876	876.00	3.04	0	473	889	882	877	870	865	886	874	166	262	500	610	1	1	33173548	292	3.87	0.47	12	0.01	227.00	1853.00	1555	20230113	-43.47	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1555	-43.47	20230113	846	3.90	20231026	2.83	N	054940	500	165 억	1008757	N	N	N	N
18	20231227	160540	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-4	5	-0.45	75460152	85944	78.79	872	884	872	1144	616	880	878.02	3.05	0	-2179	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	291	3.86	0.47	12	0.26	227.00	1853.00	1555	20230113	-43.67	846	20231026	3.55	1555	-43.67	20230113	846	3.55	20231026	1555	-43.67	20230113	846	3.55	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
19	20231227	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	2	2	0.23	67509261	76875	70.47	872	884	872	1144	616	880	878.17	3.05	0	-2190	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.23	227.00	1853.00	1555	20230113	-43.28	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1555	-43.28	20230113	846	4.26	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
20	20231227	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	0	3	0.00	60431599	68826	63.10	872	884	872	1144	616	880	878.03	3.05	0	-2052	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.21	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
21	20231227	130541	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	1	2	0.11	45331750	51645	47.34	872	884	872	1144	616	880	877.76	3.05	0	-2067	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.16	227.00	1853.00	1555	20230113	-43.34	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
22	20231227	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-1	5	-0.11	30799625	35122	32.20	872	884	872	1144	616	880	876.93	3.05	0	-2067	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	292	3.87	0.47	12	0.11	227.00	1853.00	1555	20230113	-43.47	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1555	-43.47	20230113	846	3.90	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
23	20231227	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-3	5	-0.34	26697507	30446	27.91	872	884	872	1144	616	880	876.88	3.05	0	-2067	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	291	3.86	0.47	12	0.09	227.00	1853.00	1555	20230113	-43.60	846	20231026	3.66	1555	-43.60	20230113	846	3.66	20231026	1555	-43.60	20230113	846	3.66	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
24	20231227	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-4	5	-0.45	18130752	20666	18.95	872	884	872	1144	616	880	877.32	3.05	0	-2596	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	291	3.86	0.47	12	0.06	227.00	1853.00	1555	20230113	-43.67	846	20231026	3.55	1555	-43.67	20230113	846	3.55	20231026	1555	-43.67	20230113	846	3.55	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
25	20231227	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	3	2	0.34	6339417	7234	6.63	872	884	872	1144	616	880	876.34	3.05	0	122	891	885	882	876	873	884	875	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.02	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.85	N	054940	500	165 억	1010882	N	N	N	N
26	20231226	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-6	5	-0.68	95359956	108046	153.94	880	888	879	1151	621	886	882.59	3.05	0	-3085	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	292	3.88	0.47	12	0.33	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
27	20231226	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-2	5	-0.23	87914912	99594	141.90	880	888	879	1151	621	886	882.73	3.05	0	-2955	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	293	3.89	0.48	12	0.30	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
28	20231226	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-3	5	-0.34	75632220	85660	122.05	880	888	879	1151	621	886	882.94	3.05	0	-3333	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	293	3.89	0.48	12	0.26	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
29	20231226	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-3	5	-0.34	48633882	55138	78.56	880	886	879	1151	621	886	882.04	3.05	0	-2616	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	293	3.89	0.48	12	0.17	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
30	20231226	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	42136960	47788	68.09	880	886	879	1151	621	886	881.75	3.05	0	-3072	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.14	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
31	20231226	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-6	5	-0.68	28651095	32519	46.33	880	886	879	1151	621	886	881.06	3.05	0	-2092	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	292	3.88	0.47	12	0.10	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
32	20231226	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-2	5	-0.23	25251976	28669	40.85	880	886	879	1151	621	886	880.81	3.05	0	-3873	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	293	3.89	0.48	12	0.09	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
33	20231226	090545	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-6	5	-0.68	2672690	3036	4.33	880	884	880	1151	621	886	880.33	3.05	0	-1275	890	887	884	881	878	889	883	166	265	500	620	1	1	33173548	292	3.88	0.47	12	0.01	227.00	1853.00	1555	20230113	-43.41	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.89	N	054940	500	165 억	1012008	N	N	N	N
34	20231222	160538	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	62078931	70186	77.65	885	887	881	1151	621	886	884.49	3.09	0	-12606	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.21	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
35	20231222	150537	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	59337688	67089	74.22	885	887	881	1151	621	886	884.46	3.09	0	-12130	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.20	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
36	20231222	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	55197377	62408	69.04	885	887	881	1151	621	886	884.46	3.09	0	-12077	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.19	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
37	20231222	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	51198518	57885	64.04	885	887	881	1151	621	886	884.49	3.09	0	-12077	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.17	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
38	20231222	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-2	5	-0.23	43174653	48816	54.01	885	887	881	1151	621	886	884.44	3.09	0	-12077	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	293	3.89	0.48	12	0.15	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
39	20231222	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	34076567	38538	42.64	885	887	881	1151	621	886	884.23	3.09	0	-11970	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.12	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
40	20231222	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	0	3	0.00	21344986	24159	26.73	885	886	881	1151	621	886	883.52	3.09	0	-12017	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.07	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
41	20231222	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-1	5	-0.11	2696305	3049	3.37	885	885	883	1151	621	886	884.32	3.09	0	-1653	888	886	885	883	882	886	883	166	265	500	620	1	1	33173548	294	3.90	0.48	12	0.01	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.87	N	054940	500	165 억	1024454	N	N	N	N
42	20231221	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	80001397	90348	127.21	887	887	884	1153	621	887	885.47	3.12	0	-7775	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.27	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
43	20231221	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	71502885	80756	113.71	887	887	884	1153	621	887	885.42	3.12	0	-6443	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.24	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
44	20231221	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	52807555	59642	83.98	887	887	884	1153	621	887	885.41	3.12	0	-3034	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.18	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
45	20231221	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	41035871	46356	65.27	887	887	884	1153	621	887	885.23	3.12	0	149	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.14	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
46	20231221	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	29176876	32959	46.41	887	887	884	1153	621	887	885.25	3.12	0	2972	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.10	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
47	20231221	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	16129451	18221	25.66	887	887	884	1153	621	887	885.21	3.12	0	1885	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.05	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
48	20231221	100531	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	11200147	12652	17.81	887	887	884	1153	621	887	885.25	3.12	0	1885	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.04	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
49	20231221	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-2	5	-0.23	1785185	2013	2.83	887	887	885	1153	621	887	886.83	3.12	0	-270	893	890	886	883	879	890	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.01	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.87	N	054940	500	165 억	1034535	N	N	N	N
50	20231220	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	62851338	71004	76.93	887	889	882	1153	621	887	885.18	3.08	0	12422	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.21	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
51	20231220	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	1	2	0.11	52362112	59159	64.10	887	889	882	1153	621	887	885.11	3.08	0	12615	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	295	3.91	0.48	12	0.18	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
52	20231220	140609	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	1	2	0.11	43453333	49119	53.22	887	889	882	1153	621	887	884.65	3.08	0	11615	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	295	3.91	0.48	12	0.15	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
53	20231220	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	1	2	0.11	41174970	46551	50.44	887	889	882	1153	621	887	884.51	3.08	0	11615	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	295	3.91	0.48	12	0.14	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
54	20231220	120530	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	38009801	42983	46.57	887	889	882	1153	621	887	884.30	3.08	0	11635	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.13	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
55	20231220	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	34627432	39174	42.44	887	887	882	1153	621	887	883.94	3.08	0	11586	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.12	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
56	20231220	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-4	5	-0.45	20833821	23563	25.53	887	887	883	1153	621	887	884.18	3.08	0	2927	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	293	3.89	0.48	12	0.07	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
57	20231220	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	0	3	0.00	1142456	1288	1.40	887	887	887	1153	621	887	887.00	3.08	0	-124	893	890	886	883	879	891	884	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.00	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.86	N	054940	500	165 억	1022049	N	N	N	N
58	20231219	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	80982335	91507	71.99	886	889	882	1155	623	889	884.98	3.10	0	-6898	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.28	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
59	20231219	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	68578747	77484	60.96	886	889	882	1155	623	889	885.07	3.10	0	-5037	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.23	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
60	20231219	140531	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	53144750	60055	47.25	886	889	882	1155	623	889	884.93	3.10	0	198	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.18	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
61	20231219	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-1	5	-0.11	50020792	56535	44.48	886	889	882	1155	623	889	884.77	3.10	0	198	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	295	3.91	0.48	12	0.17	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
62	20231219	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	44773573	50624	39.83	886	888	882	1155	623	889	884.43	3.10	0	200	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.15	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
63	20231219	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-5	5	-0.56	43233806	48886	38.46	886	888	882	1155	623	889	884.37	3.10	0	200	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	293	3.89	0.48	12	0.15	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
64	20231219	100530	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-6	5	-0.67	31680510	35836	28.19	886	887	882	1155	623	889	884.03	3.10	0	-2747	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	293	3.89	0.48	12	0.11	227.00	1853.00	1555	20230113	-43.22	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
65	20231219	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-3	5	-0.34	10707204	12100	9.52	886	886	882	1155	623	889	884.87	3.10	0	-1690	894	891	888	885	882	892	886	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.04	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.79	N	054940	500	165 억	1028884	N	N	N	N
66	20231218	160529	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	0	3	0.00	111939850	126084	98.93	889	891	885	1155	623	889	887.77	3.10	0	1188	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.38	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
67	20231218	150530	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	0	3	0.00	106289366	119728	93.95	889	891	885	1155	623	889	887.75	3.10	0	1162	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.36	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
68	20231218	140528	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	94414116	106322	83.43	889	891	885	1155	623	889	888.00	3.10	0	1163	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.32	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
69	20231218	130529	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-2	5	-0.22	86302362	97191	76.26	889	891	885	1155	623	889	887.96	3.10	0	-323	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	294	3.91	0.48	12	0.29	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
70	20231218	120525	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	0	3	0.00	81454232	91728	71.98	889	891	885	1155	623	889	887.99	3.10	0	-187	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.28	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
71	20231218	110528	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	76876056	86575	67.93	889	891	885	1155	623	889	887.97	3.10	0	-187	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.26	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
72	20231218	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-3	5	-0.34	43357101	48780	38.28	889	891	886	1155	623	889	888.83	3.10	0	-3732	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.15	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
73	20231218	090524	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	7604405	8553	6.71	889	891	889	1155	623	889	889.10	3.10	0	-823	896	892	888	884	880	894	886	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.03	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.82	N	054940	500	165 억	1027633	N	N	N	N
74	20231215	160526	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	4	2	0.45	103219113	116462	80.59	886	892	884	1150	620	885	886.26	3.13	0	-9846	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	295	3.92	0.48	12	0.35	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
75	20231215	150529	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	97794024	110353	76.37	886	892	884	1150	620	885	886.20	3.13	0	-8267	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	295	3.91	0.48	12	0.33	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
76	20231215	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	1	2	0.11	79515494	89730	62.10	886	892	884	1150	620	885	886.17	3.13	0	-9199	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	294	3.90	0.48	12	0.27	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
77	20231215	130525	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-1	5	-0.11	54659876	61708	42.70	886	892	884	1150	620	885	885.79	3.13	0	-7724	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.19	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
78	20231215	120526	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	47093984	53162	36.79	886	892	884	1150	620	885	885.87	3.13	0	-6591	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	294	3.90	0.48	12	0.16	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
79	20231215	110521	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-1	5	-0.11	42952444	48478	33.55	886	892	884	1150	620	885	886.03	3.13	0	-6591	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.15	227.00	1853.00	1555	20230113	-43.15	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1555	-43.15	20230113	846	4.49	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
80	20231215	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	0	3	0.00	40583851	45802	31.70	886	892	885	1150	620	885	886.08	3.13	0	-5771	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	294	3.90	0.48	12	0.14	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
81	20231215	090527	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	6	2	0.68	15210367	17162	11.88	886	892	886	1150	620	885	886.32	3.13	0	-1093	902	893	888	879	874	891	877	166	265	500	610	1	1	33173548	296	3.93	0.48	12	0.05	227.00	1853.00	1555	20230113	-42.70	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1555	-42.70	20230113	846	5.32	20231026	2.84	N	054940	500	165 억	1036704	N	N	N	N
82	20231214	160523	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-4	5	-0.45	128153181	144472	153.48	886	897	883	1155	623	889	887.07	3.13	0	-737	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.44	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
83	20231214	150542	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-4	5	-0.45	107050284	120606	128.13	886	897	885	1155	623	889	887.60	3.13	0	551	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.36	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
84	20231214	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	3	2	0.34	72225693	81328	86.40	886	897	886	1155	623	889	888.08	3.13	0	529	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	296	3.93	0.48	12	0.25	227.00	1853.00	1555	20230113	-42.64	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1555	-42.64	20230113	846	5.44	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
85	20231214	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	68157008	76752	81.54	886	897	886	1155	623	889	888.02	3.13	0	529	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.23	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
86	20231214	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-3	5	-0.34	57257959	64480	68.50	886	897	886	1155	623	889	888.00	3.13	0	4920	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.19	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
87	20231214	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	45539611	51264	54.46	886	897	886	1155	623	889	888.34	3.13	0	5043	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.15	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
88	20231214	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	1	2	0.11	41678569	46915	49.84	886	897	886	1155	623	889	888.38	3.13	0	5043	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.14	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
89	20231214	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	897	8	2	0.90	7439308	8373	8.90	886	897	886	1155	623	889	888.49	3.13	0	6743	903	895	889	881	875	893	879	166	266	500	620	1	1	33173548	298	3.95	0.48	12	0.03	227.00	1853.00	1555	20230113	-42.32	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1555	-42.32	20230113	846	6.03	20231026	2.84	N	054940	500	165 억	1037153	N	N	N	N
90	20231213	160523	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-3	5	-0.34	82782689	93285	77.96	892	897	883	1159	625	892	887.42	3.18	0	-19431	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	295	3.92	0.48	12	0.28	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
91	20231213	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-7	5	-0.78	79877969	90014	75.22	892	897	883	1159	625	892	887.39	3.18	0	-18560	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	294	3.90	0.48	12	0.27	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
92	20231213	140534	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-6	5	-0.67	67919237	76522	63.95	892	897	883	1159	625	892	887.58	3.18	0	-14778	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	294	3.90	0.48	12	0.23	227.00	1853.00	1555	20230113	-43.02	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1555	-43.02	20230113	846	4.73	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
93	20231213	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	58013700	65349	54.61	892	897	883	1159	625	892	887.75	3.18	0	-12620	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	295	3.92	0.48	12	0.20	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
94	20231213	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	53544241	60314	50.40	892	897	883	1159	625	892	887.76	3.18	0	-11494	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	295	3.92	0.48	12	0.18	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
95	20231213	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-7	5	-0.78	40483016	45592	38.10	892	897	883	1159	625	892	887.94	3.18	0	-8742	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	294	3.90	0.48	12	0.14	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
96	20231213	100537	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	0	3	0.00	30977153	34836	29.11	892	897	884	1159	625	892	889.23	3.18	0	-8088	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.11	227.00	1853.00	1555	20230113	-42.64	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1555	-42.64	20230113	846	5.44	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
97	20231213	090529	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	10691394	12001	10.03	892	892	888	1159	625	892	890.88	3.18	0	-1286	903	897	891	885	879	900	888	166	267	500	620	1	1	33173548	295	3.91	0.48	12	0.04	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.86	N	054940	500	165 억	1056521	N	N	N	N
98	20231212	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	2	2	0.22	104559281	117653	99.49	890	897	885	1157	623	890	888.65	3.19	0	-338	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.35	227.00	1853.00	1555	20230113	-42.64	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1555	-42.64	20230113	846	5.44	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
99	20231212	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	1	2	0.11	99517078	112000	94.71	890	897	885	1157	623	890	888.55	3.19	0	711	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.34	227.00	1853.00	1555	20230113	-42.70	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1555	-42.70	20230113	846	5.32	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
100	20231212	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-3	5	-0.34	92403957	104003	87.95	890	897	885	1157	623	890	888.47	3.19	0	1238	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	294	3.91	0.48	12	0.31	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
101	20231212	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	2	2	0.22	74730071	84064	71.09	890	897	886	1157	623	890	888.97	3.19	0	1496	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.25	227.00	1853.00	1555	20230113	-42.64	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1555	-42.64	20230113	846	5.44	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
102	20231212	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-3	5	-0.34	60322832	67824	57.35	890	897	887	1157	623	890	889.40	3.19	0	2697	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	294	3.91	0.48	12	0.20	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
103	20231212	110456	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-2	5	-0.22	48901177	54965	46.48	890	897	887	1157	623	890	889.68	3.19	0	3290	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	295	3.91	0.48	12	0.17	227.00	1853.00	1555	20230113	-42.89	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1555	-42.89	20230113	846	4.96	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
104	20231212	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-3	5	-0.34	40705431	45762	38.70	890	897	887	1157	623	890	889.50	3.19	0	4791	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	294	3.91	0.48	12	0.14	227.00	1853.00	1555	20230113	-42.96	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1555	-42.96	20230113	846	4.85	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
105	20231212	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	897	7	2	0.79	15956319	17928	15.16	890	897	890	1157	623	890	890.02	3.19	0	1622	905	897	887	879	869	901	883	166	267	500	620	1	1	33173548	298	3.95	0.48	12	0.05	227.00	1853.00	1555	20230113	-42.32	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1555	-42.32	20230113	846	6.03	20231026	2.83	N	054940	500	165 억	1056794	N	N	N	N
106	20231211	160514	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	9	2	1.02	104391913	117785	147.79	881	895	877	1145	617	881	886.20	3.13	-741	18904	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.36	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
107	20231211	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	8	2	0.91	92523605	104465	131.08	881	895	877	1145	617	881	885.69	3.13	-741	19100	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.31	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
108	20231211	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	9	2	1.02	83423259	94195	118.19	881	895	877	1145	617	881	885.64	3.13	-741	19001	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.28	227.00	1853.00	1555	20230113	-42.77	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1555	-42.77	20230113	846	5.20	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
109	20231211	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	10	2	1.14	79469170	89743	112.61	881	895	877	1145	617	881	885.52	3.13	-741	16857	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	296	3.93	0.48	12	0.27	227.00	1853.00	1555	20230113	-42.70	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1555	-42.70	20230113	846	5.32	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
110	20231211	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	8	2	0.91	66521495	75140	94.28	881	895	877	1145	617	881	885.30	3.13	-741	15102	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.23	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
111	20231211	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	8	2	0.91	60869171	68781	86.31	881	895	877	1145	617	881	884.97	3.13	-741	14108	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.21	227.00	1853.00	1555	20230113	-42.83	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1555	-42.83	20230113	846	5.08	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
112	20231211	100510	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	4	2	0.45	38219678	43305	54.34	881	889	877	1145	617	881	882.57	3.13	-741	13787	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	294	3.90	0.48	12	0.13	227.00	1853.00	1555	20230113	-43.09	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1555	-43.09	20230113	846	4.61	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
113	20231211	090508	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	0	3	0.00	21224030	24097	30.24	881	881	877	1145	617	881	880.77	3.13	-741	2374	890	885	880	875	870	886	876	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.07	227.00	1853.00	1555	20230113	-43.34	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.82	N	054940	500	165 억	1037085	N	N	N	N
114	20231208	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	66882805	76101	73.71	881	885	875	1146	618	882	878.79	3.13	0	678	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.23	227.00	1853.00	1610	20221206	-45.28	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
115	20231208	150507	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	1	2	0.11	61459383	69945	67.75	881	885	875	1146	618	882	878.68	3.13	0	1247	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.21	227.00	1853.00	1610	20221206	-45.16	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1555	-43.22	20230113	846	4.37	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
116	20231208	140506	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	0	3	0.00	54567167	62127	60.18	881	885	875	1146	618	882	878.32	3.13	0	-455	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.19	227.00	1853.00	1610	20221206	-45.22	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1555	-43.28	20230113	846	4.26	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
117	20231208	130505	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-2	5	-0.23	45437377	51770	50.15	881	882	875	1146	618	882	877.68	3.13	0	-1206	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.16	227.00	1853.00	1610	20221206	-45.34	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
118	20231208	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	43110478	49121	47.58	881	882	875	1146	618	882	877.64	3.13	0	-1189	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.15	227.00	1853.00	1610	20221206	-45.28	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
119	20231208	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	0	3	0.00	41091813	46824	45.35	881	882	875	1146	618	882	877.58	3.13	0	-1189	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.14	227.00	1853.00	1610	20221206	-45.22	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1555	-43.28	20230113	846	4.26	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
120	20231208	100508	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-2	5	-0.23	22232166	25356	24.56	881	881	875	1146	618	882	876.80	3.13	0	-4	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.08	227.00	1853.00	1610	20221206	-45.34	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
121	20231208	090501	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-1	5	-0.11	2800419	3179	3.08	881	881	880	1146	618	882	880.91	3.13	0	-45	888	884	879	875	870	887	878	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.01	227.00	1853.00	1610	20221206	-45.28	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.71	N	054940	500	165 억	1037085	N	N	N	N
122	20231207	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-1	5	-0.11	90673336	103236	91.04	880	883	874	1147	619	883	878.31	3.16	0	-12474	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.31	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1555	-43.28	20230113	846	4.26	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
123	20231207	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-1	5	-0.11	88001981	100207	88.36	880	883	874	1147	619	883	878.20	3.16	0	-10172	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.30	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1555	-43.28	20230113	846	4.26	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
124	20231207	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-2	5	-0.23	71190390	81068	71.49	880	881	874	1147	619	883	878.16	3.16	0	-6497	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.24	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1555	-43.34	20230113	846	4.14	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
125	20231207	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-3	5	-0.34	56454450	64294	56.70	880	881	874	1147	619	883	878.07	3.16	0	-6473	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.19	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
126	20231207	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-4	5	-0.45	53220724	60607	53.44	880	881	874	1147	619	883	878.13	3.16	0	-6918	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	292	3.87	0.47	12	0.18	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1555	-43.47	20230113	846	3.90	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
127	20231207	110459	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	-3	5	-0.34	28993533	33064	29.16	880	881	874	1147	619	883	876.89	3.16	0	-6222	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.10	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1555	-43.41	20230113	846	4.02	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
128	20231207	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-5	5	-0.57	22842747	26053	22.97	880	881	874	1147	619	883	876.78	3.16	0	-2745	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	291	3.87	0.47	12	0.08	227.00	1853.00	1650	20221205	-46.79	846	20231026	3.78	1555	-43.54	20230113	846	3.78	20231026	1555	-43.54	20230113	846	3.78	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
129	20231207	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-9	5	-1.02	8494926	9695	8.55	880	880	874	1147	619	883	876.22	3.16	0	-4341	889	886	881	878	873	887	879	166	264	500	610	1	1	33173548	290	3.85	0.47	12	0.03	227.00	1853.00	1650	20221205	-47.03	846	20231026	3.31	1555	-43.79	20230113	846	3.31	20231026	1555	-43.79	20230113	846	3.31	20231026	2.51	N	054940	500	165 억	1049497	N	N	N	N
130	20231206	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	99655628	113305	85.50	879	884	876	1150	620	885	879.52	3.16	0	2537	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.34	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1610	-45.16	20221206	846	4.37	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
131	20231206	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	95239546	108301	81.73	879	884	876	1150	620	885	879.40	3.16	0	2797	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.33	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1610	-45.16	20221206	846	4.37	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
132	20231206	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	88309659	100430	75.79	879	884	876	1150	620	885	879.32	3.16	0	2796	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.30	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1610	-45.22	20221206	846	4.26	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
133	20231206	130457	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	86933306	98868	74.61	879	884	876	1150	620	885	879.29	3.16	0	2797	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.30	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1610	-45.22	20221206	846	4.26	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
134	20231206	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	60135135	68420	51.63	879	884	876	1150	620	885	878.91	3.16	0	2797	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.21	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1610	-45.22	20221206	846	4.26	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
135	20231206	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-6	5	-0.68	47958045	54587	41.19	879	884	876	1150	620	885	878.56	3.16	0	2797	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	292	3.87	0.47	12	0.16	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1610	-45.40	20221206	846	3.90	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
136	20231206	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-1	5	-0.11	34872333	39708	29.97	879	884	876	1150	620	885	878.22	3.16	0	292	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.12	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1610	-45.09	20221206	846	4.49	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
137	20231206	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	4959691	5642	4.26	879	883	879	1150	620	885	879.07	3.16	0	-345	896	890	886	880	876	888	878	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.02	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1610	-45.16	20221206	846	4.37	20231026	2.53	N	054940	500	165 억	1046900	N	N	N	N
138	20231205	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-2	5	-0.23	117062297	132453	76.14	892	892	882	1153	621	887	883.80	3.26	0	-33025	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.40	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
139	20231205	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-3	5	-0.34	112033880	126764	72.87	892	892	882	1153	621	887	883.80	3.26	0	-30674	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	293	3.89	0.48	12	0.38	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
140	20231205	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-3	5	-0.34	82553777	93407	53.69	892	892	882	1153	621	887	883.81	3.26	0	-18974	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	293	3.89	0.48	12	0.28	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
141	20231205	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-2	5	-0.23	48514503	54870	31.54	892	892	882	1153	621	887	884.17	3.26	0	-95	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.17	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
142	20231205	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	28686166	32423	18.64	892	892	882	1153	621	887	884.75	3.26	0	-52	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.10	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
143	20231205	110456	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	27755566	31372	18.03	892	892	882	1153	621	887	884.72	3.26	0	-23	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.09	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
144	20231205	100456	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-1	5	-0.11	17054866	19256	11.07	892	892	882	1153	621	887	885.69	3.26	0	347	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.06	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
145	20231205	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	3	2	0.34	2613585	2937	1.69	892	892	887	1153	621	887	889.88	3.26	0	128	907	896	888	877	869	902	883	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.01	227.00	1853.00	1650	20221205	-46.06	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1650	-46.06	20221205	846	5.20	20231026	2.54	N	054940	500	165 억	1079869	N	N	N	N
146	20231204	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-5	5	-0.56	153977357	173871	105.66	884	899	880	1159	625	892	885.57	3.23	0	-17260	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	294	3.91	0.48	12	0.52	227.00	1853.00	1650	20221205	-46.24	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1650	-46.24	20221205	846	4.85	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
147	20231204	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	0	3	0.00	135413741	152991	92.98	884	892	880	1159	625	892	885.11	3.23	0	-17338	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.46	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
148	20231204	140454	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-4	5	-0.45	120452222	136104	82.71	884	892	880	1159	625	892	885.00	3.23	0	-19741	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	295	3.91	0.48	12	0.41	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
149	20231204	130452	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-2	5	-0.22	102376726	115683	70.30	884	892	880	1159	625	892	884.98	3.23	0	-22301	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	295	3.92	0.48	12	0.35	227.00	1853.00	1650	20221205	-46.06	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1650	-46.06	20221205	846	5.20	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
150	20231204	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-1	5	-0.11	87147270	98522	59.87	884	892	880	1159	625	892	884.55	3.23	0	-31999	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.30	227.00	1853.00	1650	20221205	-46.00	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1650	-46.00	20221205	846	5.32	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
151	20231204	110455	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-6	5	-0.67	81325825	91969	55.89	884	892	880	1159	625	892	884.27	3.23	0	-36275	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	294	3.90	0.48	12	0.28	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
152	20231204	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-11	5	-1.23	38170252	43157	26.23	884	892	880	1159	625	892	884.45	3.23	0	-11050	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	292	3.88	0.48	12	0.13	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
153	20231204	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-9	5	-1.01	16532609	18678	11.35	884	892	882	1159	625	892	885.14	3.23	0	7227	927	909	891	873	855	918	882	166	267	500	620	1	1	33173548	293	3.89	0.48	12	0.06	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1650	-46.48	20221205	846	4.37	20231026	2.54	N	054940	500	165 억	1071094	N	N	N	N
154	20231201	160454	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	12	2	1.36	145121422	164461	111.96	879	909	873	1144	616	880	882.40	3.16	0	23533	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	296	3.93	0.48	12	0.50	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
155	20231201	150453	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	4	2	0.45	117406948	133395	90.81	879	888	873	1144	616	880	880.15	3.16	0	26721	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.40	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
156	20231201	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	0	3	0.00	79905766	90786	61.81	879	888	873	1144	616	880	880.16	3.16	0	5117	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.27	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
157	20231201	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	0	3	0.00	70817784	80451	54.77	879	888	873	1144	616	880	880.26	3.16	0	5117	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.24	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
158	20231201	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	0	3	0.00	66156178	75149	51.16	879	888	873	1144	616	880	880.33	3.16	0	5117	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.23	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
159	20231201	110454	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	0	3	0.00	53675206	60969	41.51	879	888	873	1144	616	880	880.37	3.16	0	2791	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	292	3.88	0.47	12	0.18	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
160	20231201	100456	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	2	2	0.23	43966322	49957	34.01	879	888	873	1144	616	880	880.08	3.16	0	-1954	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.15	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1650	-46.55	20221205	846	4.26	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N
161	20231201	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	6	2	0.68	13485042	15381	10.47	879	886	873	1144	616	880	876.73	3.16	0	-1582	892	886	878	872	864	889	875	166	264	500	610	1	1	33173548	294	3.90	0.48	12	0.05	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.54	N	054940	500	165 억	1047504	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History