KissMeData/054940/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160603	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
3	20241231	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
4	20241231	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
5	20241231	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
6	20241231	120604	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
7	20241231	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
8	20241231	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
9	20241231	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.02	4767	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	670257	N	N	N	N
10	20241230	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	2	2	0.29	36205057	52068	57.74	697	707	688	906	488	697	695.26	2.01	0	4810	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	232	-30.39	0.38	12	0.16	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
11	20241230	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	33565852	48291	53.55	697	707	688	906	488	697	695.07	2.01	0	4765	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.15	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
12	20241230	140603	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	29833040	42945	47.62	697	701	688	906	488	697	694.68	2.01	0	3548	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.13	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
13	20241230	130602	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	26923354	38773	43.00	697	701	688	906	488	697	694.38	2.01	0	3048	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.12	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
14	20241230	120600	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	23570122	33960	37.66	697	701	688	906	488	697	694.06	2.01	0	2548	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.10	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
15	20241230	110602	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	22069302	31805	35.27	697	701	688	906	488	697	693.89	2.01	0	2538	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.10	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
16	20241230	100603	57	100.00	KOSDAQ	건설	N	N	N	N	N	692	-5	5	-0.72	5292689	7634	8.47	697	697	688	906	488	697	693.30	2.01	0	-190	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	230	-30.09	0.38	12	0.02	-23.00	1836.00	921	20240129	-24.86	623	20240805	11.08	921	-24.86	20240129	623	11.08	20240805	921	-24.86	20240129	623	11.08	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
17	20241230	090604	57	100.00	KOSDAQ	건설	N	N	N	N	N	694	-3	5	-0.43	1976582	2836	3.14	697	697	694	906	488	697	696.96	2.01	0	-259	715	705	693	683	671	700	678	166	209	500	480	1	1	33173548	230	-30.17	0.38	12	0.01	-23.00	1836.00	921	20240129	-24.65	623	20240805	11.40	921	-24.65	20240129	623	11.40	20240805	921	-24.65	20240129	623	11.40	20240805	0.01	N	054940	500	165 억	665490	N	N	N	N
18	20241227	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	-6	5	-0.85	62332500	90179	212.65	703	703	681	913	493	703	691.04	2.02	0	-6680	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	231	-30.30	0.38	12	0.27	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
19	20241227	150600	57	100.00	KOSDAQ	건설	N	N	N	N	N	691	-12	5	-1.71	58007590	83943	197.95	703	703	681	913	493	703	690.85	2.02	0	-5612	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	229	-30.04	0.38	12	0.25	-23.00	1836.00	921	20240129	-24.97	623	20240805	10.91	921	-24.97	20240129	623	10.91	20240805	921	-24.97	20240129	623	10.91	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
20	20241227	140601	57	100.00	KOSDAQ	건설	N	N	N	N	N	683	-20	5	-2.84	50496032	73034	172.22	703	703	681	913	493	703	691.20	2.02	0	-5236	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	227	-29.70	0.37	12	0.22	-23.00	1836.00	921	20240129	-25.84	623	20240805	9.63	921	-25.84	20240129	623	9.63	20240805	921	-25.84	20240129	623	9.63	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
21	20241227	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-13	5	-1.85	42680802	61705	145.51	703	703	681	913	493	703	691.45	2.02	0	-3934	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	229	-30.00	0.38	12	0.19	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
22	20241227	120600	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	-16	5	-2.28	40083150	57919	136.58	703	703	681	913	493	703	691.81	2.02	0	-3424	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	228	-29.87	0.37	12	0.17	-23.00	1836.00	921	20240129	-25.41	623	20240805	10.27	921	-25.41	20240129	623	10.27	20240805	921	-25.41	20240129	623	10.27	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
23	20241227	110559	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-13	5	-1.85	30519683	43957	103.66	703	703	685	913	493	703	694.05	2.02	0	-3155	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	229	-30.00	0.38	12	0.13	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
24	20241227	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-7	5	-1.00	17132709	24605	58.02	703	703	685	913	493	703	695.95	2.02	0	-3152	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	231	-30.26	0.38	12	0.07	-23.00	1836.00	921	20240129	-24.43	623	20240805	11.72	921	-24.43	20240129	623	11.72	20240805	921	-24.43	20240129	623	11.72	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
25	20241227	090601	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	0	3	0.00	4389532	6244	14.72	703	703	703	913	493	703	703.00	2.02	0	-611	709	706	703	700	697	707	701	166	210	500	490	1	1	33173548	233	-30.57	0.38	12	0.02	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	671059	N	N	N	N
26	20241226	160558	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-6	5	-0.85	29792907	42407	37.65	700	706	700	921	497	709	702.29	2.03	0	-1684	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.57	0.38	12	0.13	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
27	20241226	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	-7	5	-0.99	25154950	35800	31.78	700	706	700	921	497	709	702.40	2.03	0	-1171	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.52	0.38	12	0.11	-23.00	1836.00	921	20240129	-23.78	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	921	-23.78	20240129	623	12.68	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
28	20241226	140555	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	-7	5	-0.99	19405098	27615	24.52	700	706	700	921	497	709	702.37	2.03	0	160	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.52	0.38	12	0.08	-23.00	1836.00	921	20240129	-23.78	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	921	-23.78	20240129	623	12.68	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
29	20241226	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	-8	5	-1.13	19267565	27419	24.34	700	706	700	921	497	709	702.38	2.03	0	160	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.48	0.38	12	0.08	-23.00	1836.00	921	20240129	-23.89	623	20240805	12.52	921	-23.89	20240129	623	12.52	20240805	921	-23.89	20240129	623	12.52	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
30	20241226	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-6	5	-0.85	17182994	24449	21.70	700	706	700	921	497	709	702.44	2.03	0	947	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.57	0.38	12	0.07	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
31	20241226	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-6	5	-0.85	16788536	23887	21.21	700	706	700	921	497	709	702.46	2.03	0	1034	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	233	-30.57	0.38	12	0.07	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
32	20241226	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	-4	5	-0.56	4938329	7004	6.22	700	706	700	921	497	709	704.12	2.03	0	-164	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	234	-30.65	0.38	12	0.02	-23.00	1836.00	921	20240129	-23.45	623	20240805	13.16	921	-23.45	20240129	623	13.16	20240805	921	-23.45	20240129	623	13.16	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
33	20241226	090556	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	-3	5	-0.42	2855871	4050	3.60	700	706	700	921	497	709	703.18	2.03	0	-141	724	716	708	700	692	712	696	166	212	500	490	1	1	33173548	234	-30.70	0.38	12	0.01	-23.00	1836.00	921	20240129	-23.34	623	20240805	13.32	921	-23.34	20240129	623	13.32	20240805	921	-23.34	20240129	623	13.32	20240805	0.01	N	054940	500	165 억	672699	N	N	N	N
34	20241224	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-2	5	-0.28	79942156	112641	439.39	711	716	700	924	498	711	709.71	2.03	0	-5129	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	235	-30.83	0.39	12	0.34	-23.00	1836.00	921	20240129	-23.02	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	921	-23.02	20240129	623	13.80	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
35	20241224	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-2	5	-0.28	79276889	111702	435.72	711	716	700	924	498	711	709.72	2.03	0	-4989	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	235	-30.83	0.39	12	0.34	-23.00	1836.00	921	20240129	-23.02	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	921	-23.02	20240129	623	13.80	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
36	20241224	140553	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	0	3	0.00	78370260	110423	430.73	711	716	700	924	498	711	709.73	2.03	0	-4917	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.33	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
37	20241224	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	0	3	0.00	75467781	106338	414.80	711	716	700	924	498	711	709.70	2.03	0	-4614	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.32	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
38	20241224	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	0	3	0.00	71907672	101309	395.18	711	716	700	924	498	711	709.78	2.03	0	-2387	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.31	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
39	20241224	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	1	2	0.14	56175102	79098	308.54	711	716	700	924	498	711	710.19	2.03	0	-468	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	236	-30.96	0.39	12	0.24	-23.00	1836.00	921	20240129	-22.69	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	921	-22.69	20240129	623	14.29	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
40	20241224	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	-6	5	-0.84	39166908	55068	214.81	711	716	705	924	498	711	711.25	2.03	0	-1132	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	234	-30.65	0.38	12	0.17	-23.00	1836.00	921	20240129	-23.45	623	20240805	13.16	921	-23.45	20240129	623	13.16	20240805	921	-23.45	20240129	623	13.16	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
41	20241224	090557	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	0	3	0.00	22673790	31890	124.40	711	711	711	924	498	711	711.00	2.03	0	202	720	715	708	703	696	718	706	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.10	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	674301	N	N	N	N
42	20241223	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	-2	5	-0.28	18167746	25636	87.07	709	713	701	926	500	713	708.38	2.03	0	1790	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.08	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
43	20241223	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	-2	5	-0.28	16227010	22897	77.76	709	713	701	926	500	713	708.36	2.03	0	1700	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.07	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
44	20241223	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	-8	5	-1.12	13885596	19599	66.56	709	713	701	926	500	713	708.07	2.03	0	1735	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	234	-30.65	0.38	12	0.06	-23.00	1836.00	921	20240129	-23.45	623	20240805	13.16	921	-23.45	20240129	623	13.16	20240805	921	-23.45	20240129	623	13.16	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
45	20241223	130550	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	-3	5	-0.42	7856166	11070	37.60	709	713	701	926	500	713	709.10	2.03	0	962	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	236	-30.87	0.39	12	0.03	-23.00	1836.00	921	20240129	-22.91	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	921	-22.91	20240129	623	13.96	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
46	20241223	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-4	5	-0.56	7210879	10161	34.51	709	713	701	926	500	713	709.01	2.03	0	918	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	235	-30.83	0.39	12	0.03	-23.00	1836.00	921	20240129	-23.02	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	921	-23.02	20240129	623	13.80	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
47	20241223	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	-2	5	-0.28	6312854	8898	30.22	709	713	701	926	500	713	708.66	2.03	0	918	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	236	-30.91	0.39	12	0.03	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
48	20241223	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	-1	5	-0.14	5923945	8351	28.36	709	713	701	926	500	713	708.47	2.03	0	1017	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	236	-30.96	0.39	12	0.03	-23.00	1836.00	921	20240129	-22.69	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	921	-22.69	20240129	623	14.29	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
49	20241223	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	0	3	0.00	2468301	3472	11.79	709	713	709	926	500	713	709.02	2.03	0	-36	733	723	716	706	699	719	702	166	213	500	490	1	1	33173548	237	-31.00	0.39	12	0.01	-23.00	1836.00	921	20240129	-22.58	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	921	-22.58	20240129	623	14.45	20240805	0.01	N	054940	500	165 억	673104	N	N	N	N
50	20241220	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-14	5	-1.93	20998636	29381	81.80	719	726	709	945	509	727	713.73	2.03	0	-1598	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	237	-31.00	0.39	12	0.09	-23.00	1836.00	921	20240129	-22.58	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	921	-22.58	20240129	623	14.45	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
51	20241220	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	-16	5	-2.20	18714853	26170	72.86	719	726	710	945	509	727	714.06	2.03	0	-1234	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	236	-30.91	0.39	12	0.08	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
52	20241220	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	-15	5	-2.06	17922661	25056	69.76	719	726	711	945	509	727	714.20	2.03	0	-1214	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	236	-30.96	0.39	12	0.08	-23.00	1836.00	921	20240129	-22.69	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	921	-22.69	20240129	623	14.29	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
53	20241220	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	-10	5	-1.38	14909351	20823	57.98	719	726	711	945	509	727	714.73	2.03	0	-1238	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	238	-31.17	0.39	12	0.06	-23.00	1836.00	921	20240129	-22.15	623	20240805	15.09	921	-22.15	20240129	623	15.09	20240805	921	-22.15	20240129	623	15.09	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
54	20241220	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	-12	5	-1.65	11893651	16595	46.21	719	726	711	945	509	727	715.16	2.03	0	-813	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	237	-31.09	0.39	12	0.05	-23.00	1836.00	921	20240129	-22.37	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	921	-22.37	20240129	623	14.77	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
55	20241220	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	-15	5	-2.06	9009143	12545	34.93	719	726	711	945	509	727	716.31	2.03	0	-560	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	236	-30.96	0.39	12	0.04	-23.00	1836.00	921	20240129	-22.69	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	921	-22.69	20240129	623	14.29	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
56	20241220	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	719	-8	5	-1.10	6070450	8429	23.47	719	726	715	945	509	727	717.84	2.03	0	-598	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	239	-31.26	0.39	12	0.03	-23.00	1836.00	921	20240129	-21.93	623	20240805	15.41	921	-21.93	20240129	623	15.41	20240805	921	-21.93	20240129	623	15.41	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
57	20241220	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	720	-7	5	-0.96	2873479	3968	11.05	719	726	719	945	509	727	720.79	2.03	0	-164	740	733	724	717	708	729	713	166	218	500	500	1	1	33173548	239	-31.30	0.39	12	0.01	-23.00	1836.00	921	20240129	-21.82	623	20240805	15.57	921	-21.82	20240129	623	15.57	20240805	921	-21.82	20240129	623	15.57	20240805	0.01	N	054940	500	165 억	674602	N	N	N	N
58	20241219	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	-4	5	-0.55	25961573	35916	76.22	731	731	715	950	512	731	722.54	2.03	0	1952	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	241	-31.61	0.40	12	0.11	-23.00	1836.00	921	20240129	-21.06	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	921	-21.06	20240129	623	16.69	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
59	20241219	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	724	-7	5	-0.96	23692896	32793	69.59	731	731	715	950	512	731	722.23	2.03	0	2383	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	240	-31.48	0.39	12	0.10	-23.00	1836.00	921	20240129	-21.39	623	20240805	16.21	921	-21.39	20240129	623	16.21	20240805	921	-21.39	20240129	623	16.21	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
60	20241219	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-6	5	-0.82	22714593	31444	66.73	731	731	715	950	512	731	722.09	2.03	0	2440	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	241	-31.52	0.39	12	0.09	-23.00	1836.00	921	20240129	-21.28	623	20240805	16.37	921	-21.28	20240129	623	16.37	20240805	921	-21.28	20240129	623	16.37	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
61	20241219	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	722	-9	5	-1.23	21709576	30060	63.79	731	731	715	950	512	731	721.90	2.03	0	2672	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	240	-31.39	0.39	12	0.09	-23.00	1836.00	921	20240129	-21.61	623	20240805	15.89	921	-21.61	20240129	623	15.89	20240805	921	-21.61	20240129	623	15.89	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
62	20241219	120547	57	100.00	KOSDAQ	건설	N	N	N	N	N	726	-5	5	-0.68	9790540	13532	28.72	731	731	718	950	512	731	722.90	2.03	0	1367	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	241	-31.57	0.40	12	0.04	-23.00	1836.00	921	20240129	-21.17	623	20240805	16.53	921	-21.17	20240129	623	16.53	20240805	921	-21.17	20240129	623	16.53	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
63	20241219	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	-8	5	-1.09	8328522	11513	24.43	731	731	718	950	512	731	722.66	2.03	0	1529	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	240	-31.43	0.39	12	0.03	-23.00	1836.00	921	20240129	-21.50	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	921	-21.50	20240129	623	16.05	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
64	20241219	100537	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-3	5	-0.41	2698651	3699	7.85	731	731	722	950	512	731	729.01	2.03	0	-541	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	242	-31.65	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
65	20241219	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	-2	5	-0.27	1486231	2034	4.32	731	731	722	950	512	731	730.38	2.03	0	-1	738	734	728	724	718	736	726	166	219	500	510	1	1	33173548	242	-31.70	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.85	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	921	-20.85	20240129	623	17.01	20240805	0.01	N	054940	500	165 억	672622	N	N	N	N
66	20241218	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	0	3	0.00	34316164	47123	72.50	728	732	722	950	512	731	728.16	2.03	0	262	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.78	0.40	12	0.14	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
67	20241218	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	0	3	0.00	32631112	44817	68.95	728	732	722	950	512	731	728.03	2.03	0	901	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.78	0.40	12	0.14	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
68	20241218	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-6	5	-0.82	21087322	28934	44.51	728	732	722	950	512	731	728.73	2.03	0	701	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	241	-31.52	0.39	12	0.09	-23.00	1836.00	921	20240129	-21.28	623	20240805	16.37	921	-21.28	20240129	623	16.37	20240805	921	-21.28	20240129	623	16.37	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
69	20241218	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-3	5	-0.41	18826438	25831	39.74	728	732	722	950	512	731	728.74	2.03	0	343	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.65	0.40	12	0.08	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
70	20241218	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-1	5	-0.14	11555118	15828	24.35	728	732	728	950	512	731	729.98	2.03	0	1187	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.74	0.40	12	0.05	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
71	20241218	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-1	5	-0.14	9996183	13692	21.06	728	732	728	950	512	731	730.00	2.03	0	520	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.74	0.40	12	0.04	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
72	20241218	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	0	3	0.00	8246333	11294	17.38	728	732	728	950	512	731	730.07	2.03	0	-146	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.78	0.40	12	0.03	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
73	20241218	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	0	3	0.00	2843617	3893	5.99	728	731	728	950	512	731	730.25	2.03	0	41	737	733	730	726	723	732	725	166	219	500	510	1	1	33173548	242	-31.78	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	672438	N	N	N	N
74	20241217	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-3	5	-0.41	44511315	60967	78.53	734	734	727	954	514	734	729.94	2.04	0	-2802	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.78	0.40	12	0.18	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
75	20241217	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-3	5	-0.41	43502535	59587	76.76	734	734	727	954	514	734	729.92	2.04	0	-2802	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.78	0.40	12	0.18	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
76	20241217	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-4	5	-0.54	30208359	41370	53.29	734	734	727	954	514	734	729.99	2.04	0	-2764	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.74	0.40	12	0.12	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
77	20241217	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-4	5	-0.54	27114423	37133	47.83	734	734	727	954	514	734	729.96	2.04	0	-2687	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.74	0.40	12	0.11	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
78	20241217	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-3	5	-0.41	22316179	30557	39.36	734	734	727	954	514	734	730.03	2.04	0	-2687	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.78	0.40	12	0.09	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
79	20241217	110538	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-6	5	-0.82	18375368	25157	32.41	734	734	727	954	514	734	730.09	2.04	0	-2850	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.65	0.40	12	0.08	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
80	20241217	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-3	5	-0.41	12295751	16829	21.68	734	734	727	954	514	734	730.13	2.04	0	-1710	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	242	-31.78	0.40	12	0.05	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
81	20241217	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	-7	5	-0.95	4783884	6527	8.41	734	734	727	954	514	734	732.40	2.04	0	-565	743	738	729	724	715	741	727	166	220	500	510	1	1	33173548	241	-31.61	0.40	12	0.02	-23.00	1836.00	921	20240129	-21.06	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	921	-21.06	20240129	623	16.69	20240805	0.01	N	054940	500	165 억	675240	N	N	N	N
82	20241216	160535	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	7	2	0.96	56288383	77630	106.13	727	734	720	945	509	727	724.94	2.03	0	584	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	243	-31.91	0.40	12	0.23	-23.00	1836.00	921	20240129	-20.30	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	921	-20.30	20240129	623	17.82	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
83	20241216	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	726	-1	5	-0.14	52089343	71888	98.28	727	730	720	945	509	727	724.55	2.03	0	718	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	241	-31.57	0.40	12	0.22	-23.00	1836.00	921	20240129	-21.17	623	20240805	16.53	921	-21.17	20240129	623	16.53	20240805	921	-21.17	20240129	623	16.53	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
84	20241216	140543	57	100.00	KOSDAQ	건설	N	N	N	N	N	724	-3	5	-0.41	44410644	61300	83.81	727	730	720	945	509	727	724.43	2.03	0	1125	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	240	-31.48	0.39	12	0.18	-23.00	1836.00	921	20240129	-21.39	623	20240805	16.21	921	-21.39	20240129	623	16.21	20240805	921	-21.39	20240129	623	16.21	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
85	20241216	130543	57	100.00	KOSDAQ	건설	N	N	N	N	N	726	-1	5	-0.14	37479596	51729	70.72	727	730	720	945	509	727	724.48	2.03	0	430	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	241	-31.57	0.40	12	0.16	-23.00	1836.00	921	20240129	-21.17	623	20240805	16.53	921	-21.17	20240129	623	16.53	20240805	921	-21.17	20240129	623	16.53	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
86	20241216	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	724	-3	5	-0.41	31188411	43058	58.87	727	730	720	945	509	727	724.26	2.03	0	1266	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	240	-31.48	0.39	12	0.13	-23.00	1836.00	921	20240129	-21.39	623	20240805	16.21	921	-21.39	20240129	623	16.21	20240805	921	-21.39	20240129	623	16.21	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
87	20241216	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-2	5	-0.28	24718065	34134	46.67	727	727	720	945	509	727	724.05	2.03	0	1579	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	241	-31.52	0.39	12	0.10	-23.00	1836.00	921	20240129	-21.28	623	20240805	16.37	921	-21.28	20240129	623	16.37	20240805	921	-21.28	20240129	623	16.37	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
88	20241216	100543	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-2	5	-0.28	22887030	31611	43.22	727	727	720	945	509	727	723.91	2.03	0	1988	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	241	-31.52	0.39	12	0.10	-23.00	1836.00	921	20240129	-21.28	623	20240805	16.37	921	-21.28	20240129	623	16.37	20240805	921	-21.28	20240129	623	16.37	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
89	20241216	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	722	-5	5	-0.69	3814177	5249	7.18	727	727	722	945	509	727	726.55	2.03	0	34	753	740	715	702	677	746	708	166	218	500	500	1	1	33173548	240	-31.39	0.39	12	0.02	-23.00	1836.00	921	20240129	-21.61	623	20240805	15.89	921	-21.61	20240129	623	15.89	20240805	921	-21.61	20240129	623	15.89	20240805	0.01	N	054940	500	165 억	674558	N	N	N	N
90	20241213	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	9	2	1.25	51741529	72344	42.23	709	728	690	933	503	718	715.21	2.03	0	938	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	241	-31.61	0.40	12	0.22	-23.00	1836.00	921	20240129	-21.06	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	921	-21.06	20240129	623	16.69	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
91	20241213	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	9	2	1.25	45721735	64042	37.39	709	727	690	933	503	718	713.93	2.03	0	616	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	241	-31.61	0.40	12	0.19	-23.00	1836.00	921	20240129	-21.06	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	921	-21.06	20240129	623	16.69	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
92	20241213	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	726	8	2	1.11	43945793	61594	35.96	709	726	690	933	503	718	713.48	2.03	0	438	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	241	-31.57	0.40	12	0.19	-23.00	1836.00	921	20240129	-21.17	623	20240805	16.53	921	-21.17	20240129	623	16.53	20240805	921	-21.17	20240129	623	16.53	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
93	20241213	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	722	4	2	0.56	35339781	49676	29.00	709	724	690	933	503	718	711.41	2.03	0	577	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	240	-31.39	0.39	12	0.15	-23.00	1836.00	921	20240129	-21.61	623	20240805	15.89	921	-21.61	20240129	623	15.89	20240805	921	-21.61	20240129	623	15.89	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
94	20241213	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	719	1	2	0.14	30411976	42852	25.02	709	724	690	933	503	718	709.70	2.03	0	1285	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	239	-31.26	0.39	12	0.13	-23.00	1836.00	921	20240129	-21.93	623	20240805	15.41	921	-21.93	20240129	623	15.41	20240805	921	-21.93	20240129	623	15.41	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
95	20241213	110540	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	-2	5	-0.28	25676697	36242	21.16	709	723	690	933	503	718	708.48	2.03	0	338	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	238	-31.13	0.39	12	0.11	-23.00	1836.00	921	20240129	-22.26	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	921	-22.26	20240129	623	14.93	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
96	20241213	100540	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	-2	5	-0.28	23202194	32783	19.14	709	716	690	933	503	718	707.75	2.03	0	-921	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	238	-31.13	0.39	12	0.10	-23.00	1836.00	921	20240129	-22.26	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	921	-22.26	20240129	623	14.93	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
97	20241213	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-9	5	-1.25	15351342	21742	12.69	709	709	690	933	503	718	706.07	2.03	0	-2140	740	728	715	703	690	735	710	166	215	500	500	1	1	33173548	235	-30.83	0.39	12	0.07	-23.00	1836.00	921	20240129	-23.02	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	921	-23.02	20240129	623	13.80	20240805	0.01	N	054940	500	165 억	673661	N	N	N	N
98	20241212	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	718	16	2	2.28	121948612	170826	180.14	708	727	702	912	492	702	713.85	1.97	0	19429	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	238	-31.22	0.39	12	0.51	-23.00	1836.00	921	20240129	-22.04	623	20240805	15.25	921	-22.04	20240129	623	15.25	20240805	921	-22.04	20240129	623	15.25	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
99	20241212	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	6	2	0.85	117695290	164850	173.84	708	727	702	912	492	702	713.95	1.97	0	19692	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	235	-30.78	0.39	12	0.50	-23.00	1836.00	921	20240129	-23.13	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	921	-23.13	20240129	623	13.64	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
100	20241212	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	14	2	1.99	115905568	162332	171.19	708	727	702	912	492	702	714.00	1.97	0	18673	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	238	-31.13	0.39	12	0.49	-23.00	1836.00	921	20240129	-22.26	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	921	-22.26	20240129	623	14.93	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
101	20241212	130536	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	9	2	1.28	109717752	153627	162.01	708	727	702	912	492	702	714.18	1.97	0	18103	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	236	-30.91	0.39	12	0.46	-23.00	1836.00	921	20240129	-22.80	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	921	-22.80	20240129	623	14.13	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
102	20241212	120525	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	4	2	0.57	108935566	152525	160.84	708	727	702	912	492	702	714.21	1.97	0	18212	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	234	-30.70	0.38	12	0.46	-23.00	1836.00	921	20240129	-23.34	623	20240805	13.32	921	-23.34	20240129	623	13.32	20240805	921	-23.34	20240129	623	13.32	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
103	20241212	110535	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	1	2	0.14	92318819	129056	136.09	708	727	702	912	492	702	715.34	1.97	0	15375	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	233	-30.57	0.38	12	0.39	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
104	20241212	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	15	2	2.14	64478817	89991	94.90	708	725	708	912	492	702	716.50	1.97	0	12128	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	238	-31.17	0.39	12	0.27	-23.00	1836.00	921	20240129	-22.15	623	20240805	15.09	921	-22.15	20240129	623	15.09	20240805	921	-22.15	20240129	623	15.09	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
105	20241212	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	8	2	1.14	13177924	18562	19.57	708	716	708	912	492	702	709.94	1.97	0	10127	743	722	699	678	655	733	689	166	210	500	490	1	1	33173548	236	-30.87	0.39	12	0.06	-23.00	1836.00	921	20240129	-22.91	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	921	-22.91	20240129	623	13.96	20240805	0.01	N	054940	500	165 억	654206	N	N	N	N
106	20241211	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	32	2	4.78	67247127	94828	49.26	676	720	676	871	469	670	709.84	1.92	0	16957	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	233	-30.52	0.38	12	0.29	-23.00	1836.00	921	20240129	-23.78	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	921	-23.78	20240129	623	12.68	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
107	20241211	150422	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	44	2	6.57	60382767	85098	44.21	676	720	676	871	469	670	710.31	1.92	0	16853	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	237	-31.04	0.39	12	0.26	-23.00	1836.00	921	20240129	-22.48	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	921	-22.48	20240129	623	14.61	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
108	20241211	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	46	2	6.87	46875400	66231	34.41	676	717	676	871	469	670	708.67	1.92	0	11910	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	238	-31.13	0.39	12	0.20	-23.00	1836.00	921	20240129	-22.26	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	921	-22.26	20240129	623	14.93	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
109	20241211	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	44	2	6.57	38959705	55153	28.65	676	717	676	871	469	670	707.45	1.92	0	7177	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	237	-31.04	0.39	12	0.17	-23.00	1836.00	921	20240129	-22.48	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	921	-22.48	20240129	623	14.61	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
110	20241211	120539	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	43	2	6.42	32887434	46641	24.23	676	717	676	871	469	670	706.34	1.92	0	5962	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	237	-31.00	0.39	12	0.14	-23.00	1836.00	921	20240129	-22.58	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	921	-22.58	20240129	623	14.45	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
111	20241211	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	45	2	6.72	28456562	40434	21.01	676	717	676	871	469	670	705.14	1.92	0	3301	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	237	-31.09	0.39	12	0.12	-23.00	1836.00	921	20240129	-22.37	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	921	-22.37	20240129	623	14.77	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
112	20241211	100538	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	45	2	6.72	20479034	29274	15.21	676	716	676	871	469	670	701.23	1.92	0	622	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	237	-31.09	0.39	12	0.09	-23.00	1836.00	921	20240129	-22.37	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	921	-22.37	20240129	623	14.77	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
113	20241211	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	677	7	2	1.04	2461318	3654	1.90	676	689	676	871	469	670	676.28	1.92	0	0	715	692	672	649	629	704	661	166	201	500	460	1	1	33173548	225	-29.43	0.37	12	0.01	-23.00	1836.00	921	20240129	-26.49	623	20240805	8.67	921	-26.49	20240129	623	8.67	20240805	921	-26.49	20240129	623	8.67	20240805	0.01	N	054940	500	165 억	637292	N	N	N	N
114	20241210	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	670	18	2	2.76	127178366	192495	204.38	652	695	652	847	457	652	660.78	1.88	0	13413	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	222	-29.13	0.36	12	0.58	-23.00	1836.00	921	20240129	-27.25	623	20240805	7.54	921	-27.25	20240129	623	7.54	20240805	921	-27.25	20240129	623	7.54	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
115	20241210	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	35	2	5.37	119899277	181740	192.96	652	688	652	847	457	652	659.82	1.88	0	14301	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	228	-29.87	0.37	12	0.55	-23.00	1836.00	921	20240129	-25.41	623	20240805	10.27	921	-25.41	20240129	623	10.27	20240805	921	-25.41	20240129	623	10.27	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
116	20241210	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	671	19	2	2.91	110673018	168140	178.52	652	671	652	847	457	652	658.30	1.88	0	13954	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	223	-29.17	0.37	12	0.51	-23.00	1836.00	921	20240129	-27.14	623	20240805	7.70	921	-27.14	20240129	623	7.70	20240805	921	-27.14	20240129	623	7.70	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
117	20241210	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	90017455	137125	145.59	652	663	652	847	457	652	656.53	1.88	0	14077	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.41	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
118	20241210	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	83535705	127299	135.16	652	660	652	847	457	652	656.29	1.88	0	13410	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.38	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
119	20241210	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	81681507	124485	132.17	652	660	652	847	457	652	656.23	1.88	0	12721	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.38	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
120	20241210	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	658	6	2	0.92	70870524	108069	114.74	652	660	652	847	457	652	655.87	1.88	0	11140	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	218	-28.61	0.36	12	0.33	-23.00	1836.00	921	20240129	-28.56	623	20240805	5.62	921	-28.56	20240129	623	5.62	20240805	921	-28.56	20240129	623	5.62	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
121	20241210	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	653	1	2	0.15	7967985	12201	12.95	652	658	652	847	457	652	653.29	1.88	0	5145	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	217	-28.39	0.36	12	0.04	-23.00	1836.00	921	20240129	-29.10	623	20240805	4.82	921	-29.10	20240129	623	4.82	20240805	921	-29.10	20240129	623	4.82	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
122	20241209	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-27	5	-3.98	61677613	94185	95.36	678	678	644	882	476	679	654.64	1.90	0	-3947	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	216	-28.35	0.36	12	0.28	-23.00	1836.00	921	20240129	-29.21	623	20240805	4.65	921	-29.21	20240129	623	4.65	20240805	921	-29.21	20240129	623	4.65	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
123	20241209	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-27	5	-3.98	57749154	88139	89.24	678	678	647	882	476	679	654.97	1.90	0	-5294	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	216	-28.35	0.36	12	0.27	-23.00	1836.00	921	20240129	-29.21	623	20240805	4.65	921	-29.21	20240129	623	4.65	20240805	921	-29.21	20240129	623	4.65	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
124	20241209	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	655	-24	5	-3.53	53303614	81307	82.32	678	678	647	882	476	679	655.33	1.90	0	-5298	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	217	-28.48	0.36	12	0.25	-23.00	1836.00	921	20240129	-28.88	623	20240805	5.14	921	-28.88	20240129	623	5.14	20240805	921	-28.88	20240129	623	5.14	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
125	20241209	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	659	-20	5	-2.95	46003804	70156	71.03	678	678	648	882	476	679	655.45	1.90	0	-3477	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	219	-28.65	0.36	12	0.21	-23.00	1836.00	921	20240129	-28.45	623	20240805	5.78	921	-28.45	20240129	623	5.78	20240805	921	-28.45	20240129	623	5.78	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
126	20241209	120533	57	100.00	KOSDAQ	건설	N	N	N	N	N	655	-24	5	-3.53	29597768	45148	45.71	678	678	648	882	476	679	655.12	1.90	0	-3422	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	217	-28.48	0.36	12	0.14	-23.00	1836.00	921	20240129	-28.88	623	20240805	5.14	921	-28.88	20240129	623	5.14	20240805	921	-28.88	20240129	623	5.14	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
127	20241209	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	-18	5	-2.65	24391871	37225	37.69	678	678	648	882	476	679	654.69	1.90	0	-1601	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	219	-28.74	0.36	12	0.11	-23.00	1836.00	921	20240129	-28.23	623	20240805	6.10	921	-28.23	20240129	623	6.10	20240805	921	-28.23	20240129	623	6.10	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
128	20241209	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-22	5	-3.24	20391179	31146	31.53	678	678	648	882	476	679	654.01	1.90	0	-929	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	218	-28.57	0.36	12	0.09	-23.00	1836.00	921	20240129	-28.66	623	20240805	5.46	921	-28.66	20240129	623	5.46	20240805	921	-28.66	20240129	623	5.46	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
129	20241209	090530	57	100.00	KOSDAQ	건설	N	N	N	N	N	648	-31	5	-4.57	8308569	12658	12.82	678	678	648	882	476	679	654.74	1.90	0	1999	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	215	-28.17	0.35	12	0.04	-23.00	1836.00	921	20240129	-29.64	623	20240805	4.01	921	-29.64	20240129	623	4.01	20240805	921	-29.64	20240129	623	4.01	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
130	20241206	160528	57	100.00	KOSDAQ	건설	N	N	N	N	N	679	1	2	0.15	66355479	98568	82.58	678	682	665	881	475	678	673.16	1.90	0	-2048	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.52	0.37	12	0.30	-23.00	1836.00	921	20240129	-26.28	623	20240805	8.99	921	-26.28	20240129	623	8.99	20240805	921	-26.28	20240129	623	8.99	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
131	20241206	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	62165933	92383	77.40	678	682	665	881	475	678	672.91	1.90	0	-1533	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.28	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
132	20241206	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-5	5	-0.74	53556507	79597	66.69	678	682	665	881	475	678	672.84	1.90	0	-1059	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.26	0.37	12	0.24	-23.00	1836.00	921	20240129	-26.93	623	20240805	8.03	921	-26.93	20240129	623	8.03	20240805	921	-26.93	20240129	623	8.03	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
133	20241206	130530	57	100.00	KOSDAQ	건설	N	N	N	N	N	672	-6	5	-0.88	49464404	73490	61.57	678	682	665	881	475	678	673.08	1.90	0	-1139	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.22	0.37	12	0.22	-23.00	1836.00	921	20240129	-27.04	623	20240805	7.87	921	-27.04	20240129	623	7.87	20240805	921	-27.04	20240129	623	7.87	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
134	20241206	120526	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	44694952	66399	55.63	678	682	665	881	475	678	673.13	1.90	0	-620	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.20	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
135	20241206	110529	57	100.00	KOSDAQ	건설	N	N	N	N	N	669	-9	5	-1.33	38908087	57802	48.43	678	682	665	881	475	678	673.13	1.90	0	-970	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	222	-29.09	0.36	12	0.17	-23.00	1836.00	921	20240129	-27.36	623	20240805	7.38	921	-27.36	20240129	623	7.38	20240805	921	-27.36	20240129	623	7.38	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
136	20241206	100526	57	100.00	KOSDAQ	건설	N	N	N	N	N	672	-6	5	-0.88	20690450	30625	25.66	678	682	672	881	475	678	675.61	1.90	0	-2920	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.22	0.37	12	0.09	-23.00	1836.00	921	20240129	-27.04	623	20240805	7.87	921	-27.04	20240129	623	7.87	20240805	921	-27.04	20240129	623	7.87	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
137	20241206	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	2107668	3104	2.60	678	680	678	881	475	678	679.02	1.90	0	1500	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.01	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
138	20241205	160519	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	-19	5	-2.73	82360441	119355	131.65	703	710	674	906	488	697	689.99	1.91	0	-6254	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	225	-29.48	0.37	12	0.36	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
139	20241205	150523	57	100.00	KOSDAQ	건설	N	N	N	N	N	689	-8	5	-1.15	77503080	112219	123.78	703	710	674	906	488	697	690.59	1.91	0	-4608	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-29.96	0.38	12	0.34	-23.00	1836.00	921	20240129	-25.19	623	20240805	10.59	921	-25.19	20240129	623	10.59	20240805	921	-25.19	20240129	623	10.59	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
140	20241205	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	-10	5	-1.43	65955294	95291	105.10	703	710	680	906	488	697	692.10	1.91	0	-2484	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	228	-29.87	0.37	12	0.29	-23.00	1836.00	921	20240129	-25.41	623	20240805	10.27	921	-25.41	20240129	623	10.27	20240805	921	-25.41	20240129	623	10.27	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
141	20241205	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	689	-8	5	-1.15	44911551	64479	71.12	703	710	686	906	488	697	696.52	1.91	0	-2837	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-29.96	0.38	12	0.19	-23.00	1836.00	921	20240129	-25.19	623	20240805	10.59	921	-25.19	20240129	623	10.59	20240805	921	-25.19	20240129	623	10.59	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
142	20241205	120521	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-7	5	-1.00	38843880	55673	61.41	703	710	686	906	488	697	697.73	1.91	0	-2435	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-30.00	0.38	12	0.17	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
143	20241205	110520	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	27727849	39608	43.69	703	710	686	906	488	697	700.13	1.91	0	-3080	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.12	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
144	20241205	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	23135944	32989	36.39	703	710	696	906	488	697	701.44	1.91	0	-3080	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.10	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
145	20241205	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	6	2	0.86	6891158	9803	10.81	703	710	703	906	488	697	703.57	1.91	0	-1359	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	233	-30.57	0.38	12	0.03	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
146	20241204	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	-3	5	-0.43	62220322	90663	64.79	683	699	679	910	490	700	686.21	1.91	0	396	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	231	-30.30	0.38	12	0.27	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
147	20241204	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-10	5	-1.43	60962863	88857	63.50	683	699	679	910	490	700	686.08	1.91	0	1308	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	229	-30.00	0.38	12	0.27	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
148	20241204	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	694	-6	5	-0.86	56854469	82897	59.24	683	699	679	910	490	700	685.84	1.91	0	-815	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	230	-30.17	0.38	12	0.25	-23.00	1836.00	921	20240129	-24.65	623	20240805	11.40	921	-24.65	20240129	623	11.40	20240805	921	-24.65	20240129	623	11.40	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
149	20241204	130508	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	-2	5	-0.29	45420649	66378	47.44	683	699	679	910	490	700	684.27	1.91	0	-386	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	232	-30.35	0.38	12	0.20	-23.00	1836.00	921	20240129	-24.21	623	20240805	12.04	921	-24.21	20240129	623	12.04	20240805	921	-24.21	20240129	623	12.04	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
150	20241204	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	683	-17	5	-2.43	40662037	59435	42.47	683	699	679	910	490	700	684.14	1.91	0	-999	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	227	-29.70	0.37	12	0.18	-23.00	1836.00	921	20240129	-25.84	623	20240805	9.63	921	-25.84	20240129	623	9.63	20240805	921	-25.84	20240129	623	9.63	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
151	20241204	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	686	-14	5	-2.00	37329385	54559	38.99	683	699	679	910	490	700	684.20	1.91	0	-834	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	228	-29.83	0.37	12	0.16	-23.00	1836.00	921	20240129	-25.52	623	20240805	10.11	921	-25.52	20240129	623	10.11	20240805	921	-25.52	20240129	623	10.11	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
152	20241204	100505	57	100.00	KOSDAQ	건설	N	N	N	N	N	688	-12	5	-1.71	26562140	38787	27.72	683	699	680	910	490	700	684.82	1.91	0	-2701	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	228	-29.91	0.37	12	0.12	-23.00	1836.00	921	20240129	-25.30	623	20240805	10.43	921	-25.30	20240129	623	10.43	20240805	921	-25.30	20240129	623	10.43	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
153	20241204	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-5	5	-0.71	7532925	11010	7.87	683	699	680	910	490	700	684.19	1.91	0	354	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	231	-30.22	0.38	12	0.03	-23.00	1836.00	921	20240129	-24.54	623	20240805	11.56	921	-24.54	20240129	623	11.56	20240805	921	-24.54	20240129	623	11.56	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
154	20241203	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	700	5	2	0.72	97578965	139933	138.86	693	701	692	903	487	695	697.35	1.89	0	5729	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.43	0.38	12	0.42	-23.00	1836.00	921	20240129	-24.00	623	20240805	12.36	921	-24.00	20240129	623	12.36	20240805	921	-24.00	20240129	623	12.36	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
155	20241203	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	88363996	126760	125.79	693	701	692	903	487	695	697.14	1.89	0	6046	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.38	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
156	20241203	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	81968023	117595	116.70	693	701	692	903	487	695	697.08	1.89	0	5665	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.35	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
157	20241203	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	4	2	0.58	77090655	110602	109.76	693	701	692	903	487	695	697.05	1.89	0	5410	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.39	0.38	12	0.33	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
158	20241203	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	3	2	0.43	63514638	91156	90.46	693	701	692	903	487	695	696.82	1.89	0	3609	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.35	0.38	12	0.27	-23.00	1836.00	921	20240129	-24.21	623	20240805	12.04	921	-24.21	20240129	623	12.04	20240805	921	-24.21	20240129	623	12.04	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
159	20241203	110537	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	4	2	0.58	54549227	78337	77.74	693	700	692	903	487	695	696.38	1.89	0	4664	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.39	0.38	12	0.24	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
160	20241203	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	42153672	60559	60.10	693	700	692	903	487	695	696.12	1.89	0	4011	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.18	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
161	20241203	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	700	5	2	0.72	13959843	20090	19.94	693	700	692	903	487	695	694.85	1.89	0	5344	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.43	0.38	12	0.06	-23.00	1836.00	921	20240129	-24.00	623	20240805	12.36	921	-24.00	20240129	623	12.36	20240805	921	-24.00	20240129	623	12.36	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
162	20241202	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-26	5	-3.61	70919668	100745	161.26	720	720	695	937	505	721	703.95	1.90	0	-7665	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	231	-30.22	0.38	12	0.30	-23.00	1836.00	921	20240129	-24.54	623	20240805	11.56	921	-24.54	20240129	623	11.56	20240805	921	-24.54	20240129	623	11.56	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
163	20241202	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	-20	5	-2.77	65440194	92889	148.68	720	720	695	937	505	721	704.50	1.90	0	-4348	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	233	-30.48	0.38	12	0.28	-23.00	1836.00	921	20240129	-23.89	623	20240805	12.52	921	-23.89	20240129	623	12.52	20240805	921	-23.89	20240129	623	12.52	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
164	20241202	140530	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	-13	5	-1.80	61348216	87063	139.36	720	720	695	937	505	721	704.64	1.90	0	-3258	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	235	-30.78	0.39	12	0.26	-23.00	1836.00	921	20240129	-23.13	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	921	-23.13	20240129	623	13.64	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
165	20241202	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-17	5	-2.36	55177042	78281	125.30	720	720	695	937	505	721	704.86	1.90	0	-7141	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	234	-30.61	0.38	12	0.24	-23.00	1836.00	921	20240129	-23.56	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	921	-23.56	20240129	623	13.00	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
166	20241202	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-17	5	-2.36	49219769	69801	111.73	720	720	695	937	505	721	705.14	1.90	0	-5607	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	234	-30.61	0.38	12	0.21	-23.00	1836.00	921	20240129	-23.56	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	921	-23.56	20240129	623	13.00	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
167	20241202	110508	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	-22	5	-3.05	41162753	58303	93.32	720	720	697	937	505	721	706.01	1.90	0	-4877	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	232	-30.39	0.38	12	0.18	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
168	20241202	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-18	5	-2.50	24017613	33806	54.11	720	720	697	937	505	721	710.45	1.90	0	-1809	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	233	-30.57	0.38	12	0.10	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
169	20241202	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	-7	5	-0.97	5399570	7516	12.03	720	720	714	937	505	721	718.41	1.90	0	-90	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	237	-31.04	0.39	12	0.02	-23.00	1836.00	921	20240129	-22.48	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	921	-22.48	20240129	623	14.61	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History