KissMeData/011370/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
3	20241231	150305	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
4	20241231	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
5	20241231	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
6	20241231	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
7	20241231	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
8	20241231	100304	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
9	20241231	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163893539	191949	173.89	855	872	845	1111	599	855	853.86	1.89	-5001	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1908238	N	N	N	N
10	20241230	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	-5	5	-0.58	163591517	191592	173.57	855	872	845	1111	599	855	853.86	1.90	0	-5000	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	858	10.00	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.15	705	20240806	20.57	988	-13.97	20240104	705	20.57	20240806	988	-13.97	20240104	705	20.57	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
11	20241230	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	851	-4	5	-0.47	160407289	187841	170.17	855	872	849	1111	599	855	853.95	1.90	0	-2796	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	859	10.01	0.21	12	0.19	85.00	3969.00	1026	20231226	-17.06	705	20240806	20.71	988	-13.87	20240104	705	20.71	20240806	988	-13.87	20240104	705	20.71	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
12	20241230	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	853	-2	5	-0.23	135298746	158346	143.45	855	872	850	1111	599	855	854.45	1.90	0	-1541	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	861	10.04	0.21	12	0.16	85.00	3969.00	1026	20231226	-16.86	705	20240806	20.99	988	-13.66	20240104	705	20.99	20240806	988	-13.66	20240104	705	20.99	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
13	20241230	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	852	-3	5	-0.35	106654985	124690	112.96	855	872	850	1111	599	855	855.36	1.90	0	-8828	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	860	10.02	0.21	12	0.12	85.00	3969.00	1026	20231226	-16.96	705	20240806	20.85	988	-13.77	20240104	705	20.85	20240806	988	-13.77	20240104	705	20.85	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
14	20241230	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	853	-2	5	-0.23	90164383	105366	95.45	855	872	850	1111	599	855	855.73	1.90	0	-7300	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	861	10.04	0.21	12	0.10	85.00	3969.00	1026	20231226	-16.86	705	20240806	20.99	988	-13.66	20240104	705	20.99	20240806	988	-13.66	20240104	705	20.99	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
15	20241230	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	862	7	2	0.82	44001201	51480	46.64	855	872	850	1111	599	855	854.72	1.90	0	-3324	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	870	10.14	0.22	12	0.05	85.00	3969.00	1026	20231226	-15.98	705	20240806	22.27	988	-12.75	20240104	705	22.27	20240806	988	-12.75	20240104	705	22.27	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
16	20241230	100304	57	100.00	KOSDAQ	건설	N	N	N	N	N	863	8	2	0.94	38741198	45329	41.07	855	872	850	1111	599	855	854.67	1.90	0	-1709	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	871	10.15	0.22	12	0.04	85.00	3969.00	1026	20231226	-15.89	705	20240806	22.41	988	-12.65	20240104	705	22.41	20240806	988	-12.65	20240104	705	22.41	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
17	20241230	090304	57	100.00	KOSDAQ	건설	N	N	N	N	N	855	0	3	0.00	5448060	6372	5.77	855	855	855	1111	599	855	855.00	1.90	0	-878	881	867	856	842	831	862	837	504	256	500	610	1	1	100894865	863	10.06	0.22	12	0.01	85.00	3969.00	1026	20231226	-16.67	705	20240806	21.28	988	-13.46	20240104	705	21.28	20240806	988	-13.46	20240104	705	21.28	20240806	0.32	N	011370	500	504 억	1913239	N	N	N	N
18	20241227	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	855	-18	5	-2.06	94230243	110364	123.70	870	870	845	1134	612	873	853.81	1.91	0	-13219	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	863	10.06	0.22	12	0.11	85.00	3969.00	1026	20231226	-16.67	705	20240806	21.28	988	-13.46	20240104	705	21.28	20240806	1010	-15.35	20231227	705	21.28	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
19	20241227	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-17	5	-1.95	93133412	109081	122.26	870	870	845	1134	612	873	853.80	1.91	0	-12702	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	864	10.07	0.22	12	0.11	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1010	-15.25	20231227	705	21.42	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
20	20241227	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	853	-20	5	-2.29	83124450	97397	109.16	870	870	845	1134	612	873	853.46	1.91	0	-11171	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	861	10.04	0.21	12	0.10	85.00	3969.00	1026	20231226	-16.86	705	20240806	20.99	988	-13.66	20240104	705	20.99	20240806	1010	-15.54	20231227	705	20.99	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
21	20241227	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	-15	5	-1.72	82055462	96137	107.75	870	870	845	1134	612	873	853.53	1.91	0	-11129	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	866	10.09	0.22	12	0.10	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1010	-15.05	20231227	705	21.70	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
22	20241227	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	848	-25	5	-2.86	65922439	77092	86.41	870	870	847	1134	612	873	855.11	1.91	0	-8239	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	856	9.98	0.21	12	0.08	85.00	3969.00	1026	20231226	-17.35	705	20240806	20.28	988	-14.17	20240104	705	20.28	20240806	1010	-16.04	20231227	705	20.28	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
23	20241227	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	854	-19	5	-2.18	38516556	44844	50.26	870	870	854	1134	612	873	858.90	1.91	0	-5326	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	862	10.05	0.22	12	0.04	85.00	3969.00	1026	20231226	-16.76	705	20240806	21.13	988	-13.56	20240104	705	21.13	20240806	1010	-15.45	20231227	705	21.13	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
24	20241227	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	864	-9	5	-1.03	15658305	18169	20.36	870	870	857	1134	612	873	861.81	1.91	0	-4298	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	872	10.16	0.22	12	0.02	85.00	3969.00	1026	20231226	-15.79	705	20240806	22.55	988	-12.55	20240104	705	22.55	20240806	1010	-14.46	20231227	705	22.55	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
25	20241227	090304	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-3	5	-0.34	87000	100	0.11	870	870	870	1134	612	873	870.00	1.91	0	-45	903	887	875	859	847	882	854	504	261	500	620	1	1	100894865	878	10.24	0.22	12	0.00	85.00	3969.00	1026	20231226	-15.20	705	20240806	23.40	988	-11.94	20240104	705	23.40	20240806	1010	-13.86	20231227	705	23.40	20240806	0.32	N	011370	500	504 억	1926459	N	N	N	N
26	20241226	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-3	5	-0.34	77793645	89220	224.96	888	891	863	1138	614	876	871.93	1.92	0	664	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	881	10.27	0.22	12	0.09	85.00	3969.00	1026	20231226	-14.91	705	20240806	23.83	988	-11.64	20240104	705	23.83	20240806	1026	-14.91	20231226	705	23.83	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
27	20241226	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	867	-9	5	-1.03	62508877	71641	180.64	888	891	863	1138	614	876	872.53	1.92	0	790	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	875	10.20	0.22	12	0.07	85.00	3969.00	1026	20231226	-15.50	705	20240806	22.98	988	-12.25	20240104	705	22.98	20240806	1026	-15.50	20231226	705	22.98	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
28	20241226	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	0	3	0.00	56163961	64334	162.21	888	891	863	1138	614	876	873.01	1.92	0	-20	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	884	10.31	0.22	12	0.06	85.00	3969.00	1026	20231226	-14.62	705	20240806	24.26	988	-11.34	20240104	705	24.26	20240806	1026	-14.62	20231226	705	24.26	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
29	20241226	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-1	5	-0.11	52689508	60360	152.19	888	891	863	1138	614	876	872.92	1.92	0	217	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	883	10.29	0.22	12	0.06	85.00	3969.00	1026	20231226	-14.72	705	20240806	24.11	988	-11.44	20240104	705	24.11	20240806	1026	-14.72	20231226	705	24.11	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
30	20241226	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-3	5	-0.34	37899931	43416	109.47	888	891	863	1138	614	876	872.95	1.92	0	-842	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	881	10.27	0.22	12	0.04	85.00	3969.00	1026	20231226	-14.91	705	20240806	23.83	988	-11.64	20240104	705	23.83	20240806	1026	-14.91	20231226	705	23.83	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
31	20241226	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	31981888	36584	92.24	888	891	863	1138	614	876	874.20	1.92	0	-485	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	882	10.28	0.22	12	0.04	85.00	3969.00	1026	20231226	-14.81	705	20240806	23.97	988	-11.54	20240104	705	23.97	20240806	1026	-14.81	20231226	705	23.97	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
32	20241226	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-6	5	-0.68	28859237	33005	83.22	888	891	863	1138	614	876	874.39	1.92	0	1002	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	878	10.24	0.22	12	0.03	85.00	3969.00	1026	20231226	-15.20	705	20240806	23.40	988	-11.94	20240104	705	23.40	20240806	1026	-15.20	20231226	705	23.40	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
33	20241226	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	15	2	1.71	1788881	2012	5.07	888	891	888	1138	614	876	889.11	1.92	0	-364	899	887	876	864	853	893	870	504	262	500	630	1	1	100894865	899	10.48	0.22	12	0.00	85.00	3969.00	1026	20231226	-13.16	705	20240806	26.38	988	-9.82	20240104	705	26.38	20240806	1026	-13.16	20231226	705	26.38	20240806	0.32	N	011370	500	504 억	1932888	N	N	N	N
34	20241224	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-3	5	-0.34	34323301	39296	36.70	873	888	865	1142	616	879	873.45	1.92	0	-925	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	884	10.31	0.22	12	0.04	85.00	3969.00	1026	20231226	-14.62	705	20240806	24.26	988	-11.34	20240104	705	24.26	20240806	1026	-14.62	20231226	705	24.26	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
35	20241224	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-4	5	-0.46	31531964	36107	33.72	873	888	865	1142	616	879	873.29	1.92	0	-925	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	883	10.29	0.22	12	0.04	85.00	3969.00	1026	20231226	-14.72	705	20240806	24.11	988	-11.44	20240104	705	24.11	20240806	1026	-14.72	20231226	705	24.11	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
36	20241224	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-3	5	-0.34	21612934	24757	23.12	873	888	865	1142	616	879	873.00	1.92	0	-925	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	884	10.31	0.22	12	0.02	85.00	3969.00	1026	20231226	-14.62	705	20240806	24.26	988	-11.34	20240104	705	24.26	20240806	1026	-14.62	20231226	705	24.26	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
37	20241224	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	873	-6	5	-0.68	15926248	18257	17.05	873	888	865	1142	616	879	872.34	1.92	0	-760	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	881	10.27	0.22	12	0.02	85.00	3969.00	1026	20231226	-14.91	705	20240806	23.83	988	-11.64	20240104	705	23.83	20240806	1026	-14.91	20231226	705	23.83	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
38	20241224	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	-4	5	-0.46	14974890	17168	16.03	873	888	865	1142	616	879	872.26	1.92	0	-740	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	883	10.29	0.22	12	0.02	85.00	3969.00	1026	20231226	-14.72	705	20240806	24.11	988	-11.44	20240104	705	24.11	20240806	1026	-14.72	20231226	705	24.11	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
39	20241224	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-3	5	-0.34	11343531	12999	12.14	873	888	865	1142	616	879	872.65	1.92	0	-728	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	884	10.31	0.22	12	0.01	85.00	3969.00	1026	20231226	-14.62	705	20240806	24.26	988	-11.34	20240104	705	24.26	20240806	1026	-14.62	20231226	705	24.26	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
40	20241224	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	870	-9	5	-1.02	10802892	12379	11.56	873	888	865	1142	616	879	872.68	1.92	0	-599	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	878	10.24	0.22	12	0.01	85.00	3969.00	1026	20231226	-15.20	705	20240806	23.40	988	-11.94	20240104	705	23.40	20240806	1026	-15.20	20231226	705	23.40	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
41	20241224	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	9	2	1.02	465324	533	0.50	873	888	873	1142	616	879	873.03	1.92	0	-78	908	893	879	864	850	901	872	504	263	500	630	1	1	100894865	896	10.45	0.22	12	0.00	85.00	3969.00	1026	20231226	-13.45	705	20240806	25.96	988	-10.12	20240104	705	25.96	20240806	1026	-13.45	20231226	705	25.96	20240806	0.32	N	011370	500	504 억	1933813	N	N	N	N
42	20241223	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	10	2	1.15	94182099	107080	64.78	868	894	865	1129	609	869	879.55	1.91	0	5561	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	887	10.34	0.22	12	0.11	85.00	3969.00	1026	20231226	-14.33	705	20240806	24.68	988	-11.03	20240104	705	24.68	20240806	1026	-14.33	20231226	705	24.68	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
43	20241223	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	9	2	1.04	85433783	97080	58.73	868	894	865	1129	609	869	880.03	1.91	0	6000	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	886	10.33	0.22	12	0.10	85.00	3969.00	1026	20231226	-14.42	705	20240806	24.54	988	-11.13	20240104	705	24.54	20240806	1026	-14.42	20231226	705	24.54	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
44	20241223	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	5	2	0.58	70812089	80405	48.64	868	894	865	1129	609	869	880.69	1.91	0	4945	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	882	10.28	0.22	12	0.08	85.00	3969.00	1026	20231226	-14.81	705	20240806	23.97	988	-11.54	20240104	705	23.97	20240806	1026	-14.81	20231226	705	23.97	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
45	20241223	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	9	2	1.04	64746919	73483	44.45	868	894	865	1129	609	869	881.11	1.91	0	1364	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	886	10.33	0.22	12	0.07	85.00	3969.00	1026	20231226	-14.42	705	20240806	24.54	988	-11.13	20240104	705	24.54	20240806	1026	-14.42	20231226	705	24.54	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
46	20241223	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	16	2	1.84	47168420	53382	32.29	868	894	865	1129	609	869	883.60	1.91	0	-1377	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	893	10.41	0.22	12	0.05	85.00	3969.00	1026	20231226	-13.74	705	20240806	25.53	988	-10.43	20240104	705	25.53	20240806	1026	-13.74	20231226	705	25.53	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
47	20241223	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	24	2	2.76	38843227	43930	26.58	868	894	865	1129	609	869	884.21	1.91	0	-3615	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	901	10.51	0.22	12	0.04	85.00	3969.00	1026	20231226	-12.96	705	20240806	26.67	988	-9.62	20240104	705	26.67	20240806	1026	-12.96	20231226	705	26.67	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
48	20241223	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	20	2	2.30	27351354	31025	18.77	868	891	865	1129	609	869	881.59	1.91	0	-4661	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	897	10.46	0.22	12	0.03	85.00	3969.00	1026	20231226	-13.35	705	20240806	26.10	988	-10.02	20240104	705	26.10	20240806	1026	-13.35	20231226	705	26.10	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
49	20241223	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	871	2	2	0.23	3189901	3672	2.22	868	871	865	1129	609	869	868.71	1.91	0	3000	901	884	873	856	845	879	851	504	260	500	620	1	1	100894865	879	10.25	0.22	12	0.00	85.00	3969.00	1026	20231226	-15.11	705	20240806	23.55	988	-11.84	20240104	705	23.55	20240806	1026	-15.11	20231226	705	23.55	20240806	0.35	N	011370	500	504 억	1929164	N	N	N	N
50	20241220	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	869	-27	5	-3.01	143931438	165147	10.36	889	890	862	1164	628	896	871.54	1.91	0	3557	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	877	10.22	0.22	12	0.16	85.00	3969.00	1026	20231226	-15.30	705	20240806	23.26	988	-12.04	20240104	705	23.26	20240806	1026	-15.30	20231226	705	23.26	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
51	20241220	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	863	-33	5	-3.68	139191502	159659	10.02	889	890	862	1164	628	896	871.80	1.91	0	3827	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	871	10.15	0.22	12	0.16	85.00	3969.00	1026	20231226	-15.89	705	20240806	22.41	988	-12.65	20240104	705	22.41	20240806	1026	-15.89	20231226	705	22.41	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
52	20241220	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-22	5	-2.46	122720996	140647	8.82	889	890	865	1164	628	896	872.55	1.91	0	4082	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	882	10.28	0.22	12	0.14	85.00	3969.00	1026	20231226	-14.81	705	20240806	23.97	988	-11.54	20240104	705	23.97	20240806	1026	-14.81	20231226	705	23.97	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
53	20241220	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-22	5	-2.46	103657711	118732	7.45	889	890	865	1164	628	896	873.04	1.91	0	7108	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	882	10.28	0.22	12	0.12	85.00	3969.00	1026	20231226	-14.81	705	20240806	23.97	988	-11.54	20240104	705	23.97	20240806	1026	-14.81	20231226	705	23.97	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
54	20241220	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-22	5	-2.46	95652848	109526	6.87	889	890	865	1164	628	896	873.33	1.91	0	4668	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	882	10.28	0.22	12	0.11	85.00	3969.00	1026	20231226	-14.81	705	20240806	23.97	988	-11.54	20240104	705	23.97	20240806	1026	-14.81	20231226	705	23.97	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
55	20241220	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-18	5	-2.01	80017647	91670	5.75	889	890	865	1164	628	896	872.89	1.91	0	6165	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	886	10.33	0.22	12	0.09	85.00	3969.00	1026	20231226	-14.42	705	20240806	24.54	988	-11.13	20240104	705	24.54	20240806	1026	-14.42	20231226	705	24.54	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
56	20241220	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	871	-25	5	-2.79	55360794	63322	3.97	889	890	865	1164	628	896	874.27	1.91	0	3216	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	879	10.25	0.22	12	0.06	85.00	3969.00	1026	20231226	-15.11	705	20240806	23.55	988	-11.84	20240104	705	23.55	20240806	1026	-15.11	20231226	705	23.55	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
57	20241220	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-19	5	-2.12	9463458	10732	0.67	889	890	877	1164	628	896	881.80	1.91	0	2397	974	935	891	852	808	954	871	504	268	500	640	1	1	100894865	885	10.32	0.22	12	0.01	85.00	3969.00	1026	20231226	-14.52	705	20240806	24.40	988	-11.23	20240104	705	24.40	20240806	1026	-14.52	20231226	705	24.40	20240806	0.35	N	011370	500	504 억	1925059	N	N	N	N
58	20241219	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	896	38	2	4.43	1418874174	1583140	2161.78	852	930	847	1115	601	858	896.24	1.90	0	8055	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	904	10.54	0.23	12	1.57	85.00	3969.00	1026	20231226	-12.67	705	20240806	27.09	988	-9.31	20240104	705	27.09	20240806	1026	-12.67	20231226	705	27.09	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
59	20241219	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	40	2	4.66	1390713088	1551649	2118.78	852	930	847	1115	601	858	896.28	1.90	0	8445	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	906	10.56	0.23	12	1.54	85.00	3969.00	1026	20231226	-12.48	705	20240806	27.38	988	-9.11	20240104	705	27.38	20240806	1026	-12.48	20231226	705	27.38	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
60	20241219	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	896	38	2	4.43	1285022371	1433312	1957.19	852	930	847	1115	601	858	896.54	1.90	0	8637	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	904	10.54	0.23	12	1.42	85.00	3969.00	1026	20231226	-12.67	705	20240806	27.09	988	-9.31	20240104	705	27.09	20240806	1026	-12.67	20231226	705	27.09	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
61	20241219	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	863	5	2	0.58	1120163859	1247444	1703.39	852	930	847	1115	601	858	897.97	1.90	0	15507	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	871	10.15	0.22	12	1.24	85.00	3969.00	1026	20231226	-15.89	705	20240806	22.41	988	-12.65	20240104	705	22.41	20240806	1026	-15.89	20231226	705	22.41	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
62	20241219	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	903	45	2	5.24	910783990	1008041	1376.48	852	930	847	1115	601	858	903.52	1.90	0	20315	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	911	10.62	0.23	12	1.00	85.00	3969.00	1026	20231226	-11.99	705	20240806	28.09	988	-8.60	20240104	705	28.09	20240806	1026	-11.99	20231226	705	28.09	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
63	20241219	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-2	5	-0.23	29943399	35180	48.04	852	858	847	1115	601	858	851.15	1.90	0	3132	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.03	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
64	20241219	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	0	3	0.00	12032645	14101	19.25	852	858	850	1115	601	858	853.32	1.90	0	1109	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	866	10.09	0.22	12	0.01	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
65	20241219	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	852	-6	5	-0.70	194256	228	0.31	852	852	852	1115	601	858	852.00	1.90	0	0	873	865	855	847	837	869	851	504	257	500	610	1	1	100894865	860	10.02	0.21	12	0.00	85.00	3969.00	1026	20231226	-16.96	705	20240806	20.85	988	-13.77	20240104	705	20.85	20240806	1026	-16.96	20231226	705	20.85	20240806	0.35	N	011370	500	504 억	1917242	N	N	N	N
66	20241218	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	1	2	0.12	62568555	73233	96.65	857	863	845	1114	600	857	854.38	1.90	0	-851	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	866	10.09	0.22	12	0.07	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
67	20241218	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	857	0	3	0.00	58838217	68882	90.90	857	863	845	1114	600	857	854.19	1.90	0	-851	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	865	10.08	0.22	12	0.07	85.00	3969.00	1026	20231226	-16.47	705	20240806	21.56	988	-13.26	20240104	705	21.56	20240806	1026	-16.47	20231226	705	21.56	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
68	20241218	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	857	0	3	0.00	51841688	60698	80.10	857	863	845	1114	600	857	854.09	1.90	0	-12	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	865	10.08	0.22	12	0.06	85.00	3969.00	1026	20231226	-16.47	705	20240806	21.56	988	-13.26	20240104	705	21.56	20240806	1026	-16.47	20231226	705	21.56	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
69	20241218	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	853	-4	5	-0.47	50307453	58902	77.73	857	863	845	1114	600	857	854.09	1.90	0	-1529	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	861	10.04	0.21	12	0.06	85.00	3969.00	1026	20231226	-16.86	705	20240806	20.99	988	-13.66	20240104	705	20.99	20240806	1026	-16.86	20231226	705	20.99	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
70	20241218	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	1	2	0.12	47966340	56164	74.12	857	863	845	1114	600	857	854.04	1.90	0	-1460	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	866	10.09	0.22	12	0.06	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
71	20241218	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	853	-4	5	-0.47	24889255	29252	38.60	857	860	845	1114	600	857	850.86	1.90	0	-1294	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	861	10.04	0.21	12	0.03	85.00	3969.00	1026	20231226	-16.86	705	20240806	20.99	988	-13.66	20240104	705	20.99	20240806	1026	-16.86	20231226	705	20.99	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
72	20241218	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	860	3	2	0.35	9672109	11299	14.91	857	860	850	1114	600	857	856.01	1.90	0	-1068	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	868	10.12	0.22	12	0.01	85.00	3969.00	1026	20231226	-16.18	705	20240806	21.99	988	-12.96	20240104	705	21.99	20240806	1026	-16.18	20231226	705	21.99	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
73	20241218	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-1	5	-0.12	11930	14	0.02	857	857	851	1114	600	857	852.14	1.90	0	-2	868	862	854	848	840	865	851	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.00	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1918093	N	N	N	N
74	20241217	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	857	-1	5	-0.12	64696408	75768	29.82	855	860	846	1115	601	858	853.88	1.91	0	-10242	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	865	10.08	0.22	12	0.08	85.00	3969.00	1026	20231226	-16.47	705	20240806	21.56	988	-13.26	20240104	705	21.56	20240806	1026	-16.47	20231226	705	21.56	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
75	20241217	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-2	5	-0.23	53827566	62959	24.78	855	860	849	1115	601	858	854.96	1.91	0	-10413	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.06	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
76	20241217	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-2	5	-0.23	51113200	59789	23.53	855	860	849	1115	601	858	854.89	1.91	0	-10413	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.06	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
77	20241217	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	859	1	2	0.12	41142616	48166	18.96	855	860	849	1115	601	858	854.18	1.91	0	-4817	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	867	10.11	0.22	12	0.05	85.00	3969.00	1026	20231226	-16.28	705	20240806	21.84	988	-13.06	20240104	705	21.84	20240806	1026	-16.28	20231226	705	21.84	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
78	20241217	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	852	-6	5	-0.70	23433413	27483	10.82	855	860	849	1115	601	858	852.65	1.91	0	-3995	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	860	10.02	0.21	12	0.03	85.00	3969.00	1026	20231226	-16.96	705	20240806	20.85	988	-13.77	20240104	705	20.85	20240806	1026	-16.96	20231226	705	20.85	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
79	20241217	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-2	5	-0.23	19152485	22457	8.84	855	860	849	1115	601	858	852.85	1.91	0	-3716	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.02	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
80	20241217	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	856	-2	5	-0.23	14812774	17377	6.84	855	860	849	1115	601	858	852.44	1.91	0	-322	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	864	10.07	0.22	12	0.02	85.00	3969.00	1026	20231226	-16.57	705	20240806	21.42	988	-13.36	20240104	705	21.42	20240806	1026	-16.57	20231226	705	21.42	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
81	20241217	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	849	-9	5	-1.05	750401	877	0.35	855	856	849	1115	601	858	855.65	1.91	0	-638	882	870	855	843	828	876	849	504	257	500	610	1	1	100894865	857	9.99	0.21	12	0.00	85.00	3969.00	1026	20231226	-17.25	705	20240806	20.43	988	-14.07	20240104	705	20.43	20240806	1026	-17.25	20231226	705	20.43	20240806	0.35	N	011370	500	504 억	1927763	N	N	N	N
82	20241216	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	22	2	2.63	217427630	253656	142.67	841	867	840	1086	586	836	857.17	1.92	0	-8844	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	866	10.09	0.22	12	0.25	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
83	20241216	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	22	2	2.63	208594929	243353	136.88	841	867	840	1086	586	836	857.17	1.92	0	-9586	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	866	10.09	0.22	12	0.24	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
84	20241216	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	22	2	2.63	190415071	222165	124.96	841	867	840	1086	586	836	857.09	1.92	0	-11591	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	866	10.09	0.22	12	0.22	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
85	20241216	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	860	24	2	2.87	173725194	202713	114.02	841	867	840	1086	586	836	857.00	1.92	0	-12667	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	868	10.12	0.22	12	0.20	85.00	3969.00	1026	20231226	-16.18	705	20240806	21.99	988	-12.96	20240104	705	21.99	20240806	1026	-16.18	20231226	705	21.99	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
86	20241216	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	864	28	2	3.35	151361795	176762	99.42	841	867	840	1086	586	836	856.30	1.92	0	-15050	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	872	10.16	0.22	12	0.18	85.00	3969.00	1026	20231226	-15.79	705	20240806	22.55	988	-12.55	20240104	705	22.55	20240806	1026	-15.79	20231226	705	22.55	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
87	20241216	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	22	2	2.63	120146946	140452	79.00	841	867	840	1086	586	836	855.43	1.92	0	-8498	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	866	10.09	0.22	12	0.14	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
88	20241216	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	858	22	2	2.63	103596219	121095	68.11	841	867	840	1086	586	836	855.50	1.92	0	-8434	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	866	10.09	0.22	12	0.12	85.00	3969.00	1026	20231226	-16.37	705	20240806	21.70	988	-13.16	20240104	705	21.70	20240806	1026	-16.37	20231226	705	21.70	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
89	20241216	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	851	15	2	1.79	16469767	19486	10.96	841	861	841	1086	586	836	845.21	1.92	0	954	849	842	829	822	809	846	826	504	250	500	600	1	1	100894865	859	10.01	0.21	12	0.02	85.00	3969.00	1026	20231226	-17.06	705	20240806	20.71	988	-13.87	20240104	705	20.71	20240806	1026	-17.06	20231226	705	20.71	20240806	0.35	N	011370	500	504 억	1936593	N	N	N	N
90	20241213	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	836	19	2	2.33	146276483	177019	188.04	820	836	816	1062	572	817	826.33	1.92	0	-154	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	843	9.84	0.21	12	0.18	85.00	3969.00	1026	20231226	-18.52	705	20240806	18.58	988	-15.38	20240104	705	18.58	20240806	1026	-18.52	20231226	705	18.58	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
91	20241213	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	16	2	1.96	135731665	164377	174.61	820	834	816	1062	572	817	825.73	1.92	0	-1476	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	840	9.80	0.21	12	0.16	85.00	3969.00	1026	20231226	-18.81	705	20240806	18.16	988	-15.69	20240104	705	18.16	20240806	1026	-18.81	20231226	705	18.16	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
92	20241213	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	16	2	1.96	131341811	159098	169.01	820	834	816	1062	572	817	825.54	1.92	0	-3221	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	840	9.80	0.21	12	0.16	85.00	3969.00	1026	20231226	-18.81	705	20240806	18.16	988	-15.69	20240104	705	18.16	20240806	1026	-18.81	20231226	705	18.16	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
93	20241213	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	10	2	1.22	65474326	79704	84.67	820	827	816	1062	572	817	821.47	1.92	0	-6090	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	834	9.73	0.21	12	0.08	85.00	3969.00	1026	20231226	-19.40	705	20240806	17.30	988	-16.30	20240104	705	17.30	20240806	1026	-19.40	20231226	705	17.30	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
94	20241213	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	5	2	0.61	46674687	56852	60.39	820	826	816	1062	572	817	820.99	1.92	0	-6122	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	829	9.67	0.21	12	0.06	85.00	3969.00	1026	20231226	-19.88	705	20240806	16.60	988	-16.80	20240104	705	16.60	20240806	1026	-19.88	20231226	705	16.60	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
95	20241213	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	3	2	0.37	38250257	46603	49.51	820	826	816	1062	572	817	820.77	1.92	0	2156	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	827	9.65	0.21	12	0.05	85.00	3969.00	1026	20231226	-20.08	705	20240806	16.31	988	-17.00	20240104	705	16.31	20240806	1026	-20.08	20231226	705	16.31	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
96	20241213	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	3	2	0.37	28064785	34184	36.31	820	826	816	1062	572	817	820.99	1.92	0	927	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	827	9.65	0.21	12	0.03	85.00	3969.00	1026	20231226	-20.08	705	20240806	16.31	988	-17.00	20240104	705	16.31	20240806	1026	-20.08	20231226	705	16.31	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
97	20241213	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	3	2	0.37	5276837	6439	6.84	820	820	817	1062	572	817	819.51	1.92	0	-1111	835	826	813	804	791	830	808	504	245	500	580	1	1	100894865	827	9.65	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.08	705	20240806	16.31	988	-17.00	20240104	705	16.31	20240806	1026	-20.08	20231226	705	16.31	20240806	0.34	N	011370	500	504 억	1937319	N	N	N	N
98	20241212	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	817	7	2	0.86	76444880	94137	91.90	816	822	800	1053	567	810	812.06	1.92	0	3397	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	824	9.61	0.21	12	0.09	85.00	3969.00	1026	20231226	-20.37	705	20240806	15.89	988	-17.31	20240104	705	15.89	20240806	1026	-20.37	20231226	705	15.89	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
99	20241212	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	4	2	0.49	67422132	83073	81.10	816	822	800	1053	567	810	811.60	1.92	0	5452	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	821	9.58	0.21	12	0.08	85.00	3969.00	1026	20231226	-20.66	705	20240806	15.46	988	-17.61	20240104	705	15.46	20240806	1026	-20.66	20231226	705	15.46	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
100	20241212	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	1	2	0.12	59434969	73224	71.48	816	822	800	1053	567	810	811.69	1.92	0	4643	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.07	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
101	20241212	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	0	3	0.00	57567367	70916	69.23	816	822	800	1053	567	810	811.77	1.92	0	4621	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
102	20241212	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	0	3	0.00	54173139	66718	65.13	816	822	800	1053	567	810	811.97	1.92	0	5238	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
103	20241212	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	2	2	0.25	44388329	54602	53.30	816	822	800	1053	567	810	812.94	1.92	0	6639	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	819	9.55	0.20	12	0.05	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
104	20241212	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	0	3	0.00	9033865	11186	10.92	816	816	800	1053	567	810	807.60	1.92	0	198	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
105	20241212	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	816	6	2	0.74	827946	1022	1.00	816	816	810	1053	567	810	810.12	1.92	0	-3	827	818	806	797	785	823	802	504	243	500	580	1	1	100894865	823	9.60	0.21	12	0.00	85.00	3969.00	1026	20231226	-20.47	705	20240806	15.74	988	-17.41	20240104	705	15.74	20240806	1026	-20.47	20231226	705	15.74	20240806	0.34	N	011370	500	504 억	1933139	N	N	N	N
106	20241211	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	16	2	2.02	82754570	102431	167.28	808	815	794	1032	556	794	807.91	1.91	0	10232	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	817	9.53	0.20	12	0.10	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
107	20241211	150219	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	17	2	2.14	67651545	83760	136.79	808	815	794	1032	556	794	807.68	1.91	0	9041	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	818	9.54	0.20	12	0.08	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
108	20241211	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	15	2	1.89	60331859	74725	122.04	808	815	794	1032	556	794	807.39	1.91	0	6875	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	816	9.52	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
109	20241211	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	19	2	2.39	55448363	68697	112.19	808	815	794	1032	556	794	807.14	1.91	0	6143	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	820	9.56	0.20	12	0.07	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
110	20241211	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	12	2	1.51	29526260	36661	59.87	808	815	794	1032	556	794	805.39	1.91	0	4238	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	813	9.48	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
111	20241211	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	14	2	1.76	28945799	35941	58.70	808	815	794	1032	556	794	805.37	1.91	0	3640	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	815	9.51	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
112	20241211	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	15	2	1.89	21200351	26293	42.94	808	815	794	1032	556	794	806.31	1.91	0	3039	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	816	9.52	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
113	20241211	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	14	2	1.76	1360006	1685	2.75	808	808	797	1032	556	794	807.13	1.91	0	0	818	806	783	771	748	812	777	504	238	500	570	1	1	100894865	815	9.51	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.34	N	011370	500	504 억	1922907	N	N	N	N
114	20241210	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	34	2	4.47	48040543	61215	37.33	760	795	760	988	532	760	784.78	1.91	0	623	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	801	9.34	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
115	20241210	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	33	2	4.34	45834940	58435	35.64	760	795	760	988	532	760	784.37	1.91	0	421	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	800	9.33	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
116	20241210	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	33	2	4.34	43068721	54937	33.51	760	795	760	988	532	760	783.97	1.91	0	-491	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	800	9.33	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
117	20241210	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	32	2	4.21	36465397	46600	28.42	760	795	760	988	532	760	782.52	1.91	0	-622	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	799	9.32	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
118	20241210	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	31	2	4.08	30143277	38588	23.53	760	795	760	988	532	760	781.16	1.91	0	2642	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	798	9.31	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
119	20241210	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	31	2	4.08	29098998	37270	22.73	760	791	760	988	532	760	780.76	1.91	0	2688	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	798	9.31	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
120	20241210	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	22	2	2.89	12017310	15529	9.47	760	784	760	988	532	760	773.86	1.91	0	3111	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	789	9.20	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.78	705	20240806	10.92	988	-20.85	20240104	705	10.92	20240806	1026	-23.78	20231226	705	10.92	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
121	20241210	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	7	2	0.92	3764689	4924	3.00	760	767	760	988	532	760	764.56	1.91	0	515	785	772	766	753	747	769	750	504	228	500	540	1	1	100894865	774	9.02	0.19	12	0.00	85.00	3969.00	1026	20231226	-25.24	705	20240806	8.79	988	-22.37	20240104	705	8.79	20240806	1026	-25.24	20231226	705	8.79	20240806	0.34	N	011370	500	504 억	1922092	N	N	N	N
122	20241209	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-30	5	-3.80	125716423	163728	69.02	765	779	760	1027	553	790	767.84	1.90	0	6904	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	767	8.94	0.19	12	0.16	85.00	3969.00	1026	20231226	-25.93	705	20240806	7.80	988	-23.08	20240104	705	7.80	20240806	1026	-25.93	20231226	705	7.80	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
123	20241209	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-25	5	-3.16	114344660	148804	62.73	765	779	763	1027	553	790	768.42	1.90	0	7222	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	772	9.00	0.19	12	0.15	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
124	20241209	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	-21	5	-2.66	106823258	138990	58.59	765	779	763	1027	553	790	768.57	1.90	0	8859	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	776	9.05	0.19	12	0.14	85.00	3969.00	1026	20231226	-25.05	705	20240806	9.08	988	-22.17	20240104	705	9.08	20240806	1026	-25.05	20231226	705	9.08	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
125	20241209	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	-19	5	-2.41	96441889	125469	52.89	765	779	763	1027	553	790	768.65	1.90	0	9125	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	778	9.07	0.19	12	0.12	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
126	20241209	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-25	5	-3.16	85767520	111574	47.03	765	779	763	1027	553	790	768.71	1.90	0	8749	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	772	9.00	0.19	12	0.11	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
127	20241209	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-22	5	-2.78	70917133	92293	38.91	765	779	763	1027	553	790	768.39	1.90	0	8492	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	775	9.04	0.19	12	0.09	85.00	3969.00	1026	20231226	-25.15	705	20240806	8.94	988	-22.27	20240104	705	8.94	20240806	1026	-25.15	20231226	705	8.94	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
128	20241209	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	-15	5	-1.90	45085311	58528	24.67	765	779	765	1027	553	790	770.32	1.90	0	3808	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	782	9.12	0.20	12	0.06	85.00	3969.00	1026	20231226	-24.46	705	20240806	9.93	988	-21.56	20240104	705	9.93	20240806	1026	-24.46	20231226	705	9.93	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
129	20241209	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-24	5	-3.04	8228660	10744	4.53	765	766	765	1027	553	790	765.88	1.90	0	9638	851	820	781	750	711	801	731	504	237	500	560	1	1	100894865	773	9.01	0.19	12	0.01	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.33	N	011370	500	504 억	1915399	N	N	N	N
130	20241206	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-5	5	-0.63	184857338	237216	366.41	812	812	742	1033	557	795	779.28	1.90	0	-2188	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.24	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
131	20241206	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-2	5	-0.25	176310074	226414	349.72	812	812	742	1033	557	795	778.71	1.90	0	235	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	800	9.33	0.20	12	0.22	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
132	20241206	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-4	5	-0.50	171104466	219811	339.52	812	812	742	1033	557	795	778.42	1.90	0	-309	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	798	9.31	0.20	12	0.22	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
133	20241206	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-4	5	-0.50	169499047	217771	336.37	812	812	742	1033	557	795	778.34	1.90	0	-131	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	798	9.31	0.20	12	0.22	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
134	20241206	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-10	5	-1.26	166118752	213468	329.73	812	812	742	1033	557	795	778.19	1.90	0	531	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	792	9.24	0.20	12	0.21	85.00	3969.00	1026	20231226	-23.49	705	20240806	11.35	988	-20.55	20240104	705	11.35	20240806	1026	-23.49	20231226	705	11.35	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
135	20241206	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-29	5	-3.65	142086243	182599	282.05	812	812	742	1033	557	795	778.13	1.90	0	-401	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	773	9.01	0.19	12	0.18	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
136	20241206	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	4	2	0.50	5681115	7170	11.07	812	812	788	1033	557	795	792.35	1.90	0	293	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	806	9.40	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
137	20241206	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	13	2	1.64	146048	181	0.28	812	812	790	1033	557	795	806.90	1.90	0	0	822	808	799	785	776	804	781	504	238	500	570	1	1	100894865	815	9.51	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.33	N	011370	500	504 억	1917587	N	N	N	N
138	20241205	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-9	5	-1.12	51425311	64741	76.08	813	813	790	1045	563	804	794.32	1.90	0	-2657	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	802	9.35	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
139	20241205	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-8	5	-1.00	49283380	62047	72.92	813	813	790	1045	563	804	794.29	1.90	0	-2657	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
140	20241205	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-8	5	-1.00	43183404	54372	63.90	813	813	790	1045	563	804	794.22	1.90	0	-560	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
141	20241205	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-7	5	-0.87	32781866	41244	48.47	813	813	790	1045	563	804	794.83	1.90	0	302	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	804	9.38	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
142	20241205	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-11	5	-1.37	30249753	38051	44.72	813	813	790	1045	563	804	794.98	1.90	0	291	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
143	20241205	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-12	5	-1.49	19794220	24850	29.20	813	813	790	1045	563	804	796.55	1.90	0	-610	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
144	20241205	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-4	5	-0.50	9884725	12344	14.51	813	813	798	1045	563	804	800.77	1.90	0	-1218	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
145	20241205	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	109714	135	0.16	813	813	804	1045	563	804	812.70	1.90	0	3	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
146	20241204	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	68235186	85091	86.83	795	816	785	1046	564	805	801.91	1.91	0	-3458	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
147	20241204	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-15	5	-1.86	66384384	82780	84.47	795	816	785	1046	564	805	801.94	1.91	0	-2437	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	797	9.29	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
148	20241204	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	58839583	73315	74.81	795	816	785	1046	564	805	802.56	1.91	0	-2304	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
149	20241204	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	48713611	60740	61.98	795	816	785	1046	564	805	802.00	1.91	0	-1457	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
150	20241204	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-5	5	-0.62	48353897	60292	61.52	795	816	785	1046	564	805	802.00	1.91	0	-1457	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	807	9.41	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
151	20241204	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-8	5	-0.99	42531489	52994	54.07	795	816	785	1046	564	805	802.57	1.91	0	-1155	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	804	9.38	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
152	20241204	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	8	2	0.99	21987784	27325	27.88	795	816	785	1046	564	805	804.68	1.91	0	-122	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	820	9.56	0.20	12	0.03	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
153	20241204	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-9	5	-1.12	2378083	3019	3.08	795	796	785	1046	564	805	787.71	1.91	0	-46	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
154	20241203	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	14	2	1.77	78679876	98002	229.98	780	814	780	1028	554	791	802.84	1.91	0	-7175	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	812	9.47	0.20	12	0.10	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
155	20241203	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	19	2	2.40	75520824	94078	220.77	780	814	780	1028	554	791	802.75	1.91	0	-6480	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	817	9.53	0.20	12	0.09	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
156	20241203	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	20	2	2.53	75079589	93534	219.49	780	814	780	1028	554	791	802.70	1.91	0	-6481	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	818	9.54	0.20	12	0.09	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
157	20241203	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	8	2	1.01	21971731	27601	64.77	780	806	780	1028	554	791	796.05	1.91	0	-3277	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
158	20241203	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	3	2	0.38	18198051	22877	53.68	780	806	780	1028	554	791	795.47	1.91	0	-3232	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	801	9.34	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
159	20241203	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	7	2	0.88	12935891	16299	38.25	780	806	780	1028	554	791	793.66	1.91	0	732	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
160	20241203	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	13	2	1.64	9010852	11354	26.64	780	806	780	1028	554	791	793.63	1.91	0	-3355	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
161	20241203	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-1	5	-0.13	3238636	4152	9.74	780	791	780	1028	554	791	780.02	1.91	0	-604	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
162	20241202	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-12	5	-1.49	33901468	42614	55.26	803	806	791	1043	563	803	795.55	1.91	0	-1105	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	798	9.31	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
163	20241202	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-11	5	-1.37	33193306	41720	54.10	803	806	792	1043	563	803	795.62	1.91	0	-782	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
164	20241202	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-4	5	-0.50	24563286	30854	40.01	803	806	793	1043	563	803	796.11	1.91	0	-941	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
165	20241202	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-4	5	-0.50	24551313	30839	39.99	803	806	793	1043	563	803	796.11	1.91	0	-941	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
166	20241202	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-9	5	-1.12	23420632	29414	38.15	803	806	793	1043	563	803	796.24	1.91	0	-940	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	801	9.34	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
167	20241202	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-7	5	-0.87	6059818	7614	9.87	803	806	793	1043	563	803	795.88	1.91	0	188	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	803	9.36	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
168	20241202	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	3695951	4641	6.02	803	806	793	1043	563	803	796.37	1.91	0	281	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
169	20241202	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	0	3	0.00	803	1	0.00	803	803	803	1043	563	803	803.00	1.91	0	0	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History