KissMeData/044180/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160522	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
3	20241231	150523	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
4	20241231	140522	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
5	20241231	130522	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
6	20241231	120522	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
7	20241231	110521	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
8	20241231	100515	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
9	20241231	090523	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	380066316	629604	117.15	575	615	573	776	418	597	603.59	1.17	18725	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.36	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	311603	N	N	N	00	N
10	20241230	160519	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	374284097	620092	115.38	575	615	573	776	418	597	603.59	1.10	0	13635	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.32	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	292878	N	N	N	00	N
11	20241230	150522	57	100.00	KOSDAQ		건설	N	N	N	N	N	610	13	2	2.18	347092320	575431	107.07	575	615	573	776	418	597	603.19	1.10	0	13035	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.24	0.50	12	2.15	-144.00	1219.00	898	20240306	-32.07	382	20241205	59.69	898	-32.07	20240306	382	59.69	20241205	898	-32.07	20240306	382	59.69	20241205	N	044180	500	133 억	292878	N	N	N	00	N
12	20241230	140521	57	100.00	KOSDAQ		건설	N	N	N	N	N	609	12	2	2.01	321640800	533625	99.29	575	615	573	776	418	597	602.75	1.10	0	2300	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	163	-4.23	0.50	12	2.00	-144.00	1219.00	898	20240306	-32.18	382	20241205	59.42	898	-32.18	20240306	382	59.42	20241205	898	-32.18	20240306	382	59.42	20241205	N	044180	500	133 억	292878	N	N	N	00	N
13	20241230	130521	57	100.00	KOSDAQ		건설	N	N	N	N	N	605	8	2	1.34	254311717	422912	78.69	575	615	573	776	418	597	601.33	1.10	0	-28145	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	162	-4.20	0.50	12	1.58	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	898	-32.63	20240306	382	58.38	20241205	898	-32.63	20240306	382	58.38	20241205	N	044180	500	133 억	292878	N	N	N	00	N
14	20241230	120519	57	100.00	KOSDAQ		건설	N	N	N	N	N	602	5	2	0.84	247735105	412007	76.66	575	615	573	776	418	597	601.29	1.10	0	-28902	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	161	-4.18	0.49	12	1.54	-144.00	1219.00	898	20240306	-32.96	382	20241205	57.59	898	-32.96	20240306	382	57.59	20241205	898	-32.96	20240306	382	57.59	20241205	N	044180	500	133 억	292878	N	N	N	00	N
15	20241230	110522	57	100.00	KOSDAQ		건설	N	N	N	N	N	612	15	2	2.51	154544572	259150	48.22	575	615	573	776	418	597	596.35	1.10	0	-11479	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	164	-4.25	0.50	12	0.97	-144.00	1219.00	898	20240306	-31.85	382	20241205	60.21	898	-31.85	20240306	382	60.21	20241205	898	-31.85	20240306	382	60.21	20241205	N	044180	500	133 억	292878	N	N	N	00	N
16	20241230	100521	57	100.00	KOSDAQ		건설	N	N	N	N	N	600	3	2	0.50	82467440	139959	26.04	575	601	573	776	418	597	589.23	1.10	0	90	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	160	-4.17	0.49	12	0.52	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	898	-33.18	20240306	382	57.07	20241205	898	-33.18	20240306	382	57.07	20241205	N	044180	500	133 억	292878	N	N	N	00	N
17	20241230	090522	57	100.00	KOSDAQ		건설	N	N	N	N	N	584	-13	5	-2.18	32374101	55821	10.39	575	592	573	776	418	597	579.96	1.10	0	19187	621	608	592	579	563	601	572	134	179	500	410	1	1	26717799	156	-4.06	0.48	12	0.21	-144.00	1219.00	898	20240306	-34.97	382	20241205	52.88	898	-34.97	20240306	382	52.88	20241205	898	-34.97	20240306	382	52.88	20241205	N	044180	500	133 억	292878	N	N	N	00	N
18	20241227	160519	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	-7	5	-1.16	305060285	517062	75.72	600	605	576	785	423	604	589.99	0.81	0	76826	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	160	-4.15	0.49	12	1.94	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	215948	N	N	N	00	N
19	20241227	150518	57	100.00	KOSDAQ		건설	N	N	N	N	N	602	-2	5	-0.33	287826667	488197	71.50	600	605	576	785	423	604	589.57	0.81	0	84251	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	161	-4.18	0.49	12	1.83	-144.00	1219.00	898	20240306	-32.96	382	20241205	57.59	898	-32.96	20240306	382	57.59	20241205	898	-32.96	20240306	382	57.59	20241205	N	044180	500	133 억	215948	N	N	N	00	N
20	20241227	140521	57	100.00	KOSDAQ		건설	N	N	N	N	N	585	-19	5	-3.15	234988422	399617	58.52	600	603	576	785	423	604	588.03	0.81	0	70236	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	156	-4.06	0.48	12	1.50	-144.00	1219.00	898	20240306	-34.86	382	20241205	53.14	898	-34.86	20240306	382	53.14	20241205	898	-34.86	20240306	382	53.14	20241205	N	044180	500	133 억	215948	N	N	N	00	N
21	20241227	130520	57	100.00	KOSDAQ		건설	N	N	N	N	N	584	-20	5	-3.31	199513682	339085	49.66	600	603	576	785	423	604	588.39	0.81	0	74970	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	156	-4.06	0.48	12	1.27	-144.00	1219.00	898	20240306	-34.97	382	20241205	52.88	898	-34.97	20240306	382	52.88	20241205	898	-34.97	20240306	382	52.88	20241205	N	044180	500	133 억	215948	N	N	N	00	N
22	20241227	120519	57	100.00	KOSDAQ		건설	N	N	N	N	N	584	-20	5	-3.31	148183400	250718	36.72	600	603	580	785	423	604	591.04	0.81	0	34603	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	156	-4.06	0.48	12	0.94	-144.00	1219.00	898	20240306	-34.97	382	20241205	52.88	898	-34.97	20240306	382	52.88	20241205	898	-34.97	20240306	382	52.88	20241205	N	044180	500	133 억	215948	N	N	N	00	N
23	20241227	110518	57	100.00	KOSDAQ		건설	N	N	N	N	N	585	-19	5	-3.15	113344251	190960	27.97	600	603	583	785	423	604	593.55	0.81	0	23597	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	156	-4.06	0.48	12	0.71	-144.00	1219.00	898	20240306	-34.86	382	20241205	53.14	898	-34.86	20240306	382	53.14	20241205	898	-34.86	20240306	382	53.14	20241205	N	044180	500	133 억	215948	N	N	N	00	N
24	20241227	100518	57	100.00	KOSDAQ		건설	N	N	N	N	N	592	-12	5	-1.99	57492077	96951	14.20	600	603	583	785	423	604	593.00	0.81	0	4540	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	158	-4.11	0.49	12	0.36	-144.00	1219.00	898	20240306	-34.08	382	20241205	54.97	898	-34.08	20240306	382	54.97	20241205	898	-34.08	20240306	382	54.97	20241205	N	044180	500	133 억	215948	N	N	N	00	N
25	20241227	090521	57	100.00	KOSDAQ		건설	N	N	N	N	N	594	-10	5	-1.66	7056174	11817	1.73	600	603	592	785	423	604	597.12	0.81	0	-623	658	630	608	580	558	645	595	134	181	500	420	1	1	26717799	159	-4.12	0.49	12	0.04	-144.00	1219.00	898	20240306	-33.85	382	20241205	55.50	898	-33.85	20240306	382	55.50	20241205	898	-33.85	20240306	382	55.50	20241205	N	044180	500	133 억	215948	N	N	N	00	N
26	20241226	160517	57	100.00	KOSDAQ		건설	N	N	N	N	N	604	4	2	0.67	416219709	681567	56.37	600	636	586	780	420	600	610.70	1.01	0	-50989	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	161	-4.19	0.50	12	2.55	-144.00	1219.00	898	20240306	-32.74	382	20241205	58.12	898	-32.74	20240306	382	58.12	20241205	898	-32.74	20240306	382	58.12	20241205	N	044180	500	133 억	268685	N	N	N	00	N
27	20241226	150515	57	100.00	KOSDAQ		건설	N	N	N	N	N	600	0	3	0.00	398993318	652963	54.01	600	636	586	780	420	600	611.05	1.01	0	-45531	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	160	-4.17	0.49	12	2.44	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	898	-33.18	20240306	382	57.07	20241205	898	-33.18	20240306	382	57.07	20241205	N	044180	500	133 억	268685	N	N	N	00	N
28	20241226	140515	57	100.00	KOSDAQ		건설	N	N	N	N	N	600	0	3	0.00	360111588	587542	48.60	600	636	586	780	420	600	612.91	1.01	0	-28078	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	160	-4.17	0.49	12	2.20	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	898	-33.18	20240306	382	57.07	20241205	898	-33.18	20240306	382	57.07	20241205	N	044180	500	133 억	268685	N	N	N	00	N
29	20241226	130516	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	-3	5	-0.50	329592012	536497	44.37	600	636	586	780	420	600	614.34	1.01	0	-20126	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	160	-4.15	0.49	12	2.01	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	268685	N	N	N	00	N
30	20241226	120513	57	100.00	KOSDAQ		건설	N	N	N	N	N	601	1	2	0.17	287949805	466977	38.62	600	636	586	780	420	600	616.63	1.01	0	921	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	161	-4.17	0.49	12	1.75	-144.00	1219.00	898	20240306	-33.07	382	20241205	57.33	898	-33.07	20240306	382	57.33	20241205	898	-33.07	20240306	382	57.33	20241205	N	044180	500	133 억	268685	N	N	N	00	N
31	20241226	110515	57	100.00	KOSDAQ		건설	N	N	N	N	N	599	-1	5	-0.17	258386559	417825	34.56	600	636	586	780	420	600	618.41	1.01	0	-254	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	160	-4.16	0.49	12	1.56	-144.00	1219.00	898	20240306	-33.30	382	20241205	56.81	898	-33.30	20240306	382	56.81	20241205	898	-33.30	20240306	382	56.81	20241205	N	044180	500	133 억	268685	N	N	N	00	N
32	20241226	100515	57	100.00	KOSDAQ		건설	N	N	N	N	N	615	15	2	2.50	220852202	355878	29.44	600	636	586	780	420	600	620.58	1.01	0	3350	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	164	-4.27	0.50	12	1.33	-144.00	1219.00	898	20240306	-31.51	382	20241205	60.99	898	-31.51	20240306	382	60.99	20241205	898	-31.51	20240306	382	60.99	20241205	N	044180	500	133 억	268685	N	N	N	00	N
33	20241226	090515	57	100.00	KOSDAQ		건설	N	N	N	N	N	604	4	2	0.67	7714557	12882	1.07	600	604	586	780	420	600	598.86	1.01	0	-1684	671	635	603	567	535	653	585	134	180	500	420	1	1	26717799	161	-4.19	0.50	12	0.05	-144.00	1219.00	898	20240306	-32.74	382	20241205	58.12	898	-32.74	20240306	382	58.12	20241205	898	-32.74	20240306	382	58.12	20241205	N	044180	500	133 억	268685	N	N	N	00	N
34	20241224	160515	57	100.00	KOSDAQ		건설	N	N	N	N	N	600	3	2	0.50	740153786	1208824	111.66	597	639	571	776	418	597	612.29	1.13	0	-31912	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	160	-4.17	0.49	12	4.52	-144.00	1219.00	898	20240306	-33.18	382	20241205	57.07	898	-33.18	20240306	382	57.07	20241205	898	-33.18	20240306	382	57.07	20241205	N	044180	500	133 억	300582	N	N	N	00	N
35	20241224	150515	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	0	3	0.00	730596636	1192856	110.19	597	639	571	776	418	597	612.48	1.13	0	-22553	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	160	-4.15	0.49	12	4.46	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	300582	N	N	N	00	N
36	20241224	140513	57	100.00	KOSDAQ		건설	N	N	N	N	N	606	9	2	1.51	682406098	1112060	102.73	597	639	571	776	418	597	613.64	1.13	0	-16977	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	162	-4.21	0.50	12	4.16	-144.00	1219.00	898	20240306	-32.52	382	20241205	58.64	898	-32.52	20240306	382	58.64	20241205	898	-32.52	20240306	382	58.64	20241205	N	044180	500	133 억	300582	N	N	N	00	N
37	20241224	130514	57	100.00	KOSDAQ		건설	N	N	N	N	N	599	2	2	0.34	643674642	1047587	96.77	597	639	571	776	418	597	614.44	1.13	0	-35491	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	160	-4.16	0.49	12	3.92	-144.00	1219.00	898	20240306	-33.30	382	20241205	56.81	898	-33.30	20240306	382	56.81	20241205	898	-33.30	20240306	382	56.81	20241205	N	044180	500	133 억	300582	N	N	N	00	N
38	20241224	120513	57	100.00	KOSDAQ		건설	N	N	N	N	N	613	16	2	2.68	562375865	913155	84.35	597	639	571	776	418	597	615.86	1.13	0	-23897	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	164	-4.26	0.50	12	3.42	-144.00	1219.00	898	20240306	-31.74	382	20241205	60.47	898	-31.74	20240306	382	60.47	20241205	898	-31.74	20240306	382	60.47	20241205	N	044180	500	133 억	300582	N	N	N	00	N
39	20241224	110514	57	100.00	KOSDAQ		건설	N	N	N	N	N	615	18	2	3.02	540156528	876972	81.01	597	639	571	776	418	597	615.93	1.13	0	-20062	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	164	-4.27	0.50	12	3.28	-144.00	1219.00	898	20240306	-31.51	382	20241205	60.99	898	-31.51	20240306	382	60.99	20241205	898	-31.51	20240306	382	60.99	20241205	N	044180	500	133 억	300582	N	N	N	00	N
40	20241224	100515	57	100.00	KOSDAQ		건설	N	N	N	N	N	625	28	2	4.69	465637815	756413	69.87	597	639	571	776	418	597	615.59	1.13	0	-5891	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	167	-4.34	0.51	12	2.83	-144.00	1219.00	898	20240306	-30.40	382	20241205	63.61	898	-30.40	20240306	382	63.61	20241205	898	-30.40	20240306	382	63.61	20241205	N	044180	500	133 억	300582	N	N	N	00	N
41	20241224	090516	57	100.00	KOSDAQ		건설	N	N	N	N	N	584	-13	5	-2.18	77301257	130839	12.09	597	613	571	776	418	597	590.81	1.13	0	-356	636	616	597	577	558	607	568	134	179	500	410	1	1	26717799	156	-4.06	0.48	12	0.49	-144.00	1219.00	898	20240306	-34.97	382	20241205	52.88	898	-34.97	20240306	382	52.88	20241205	898	-34.97	20240306	382	52.88	20241205	N	044180	500	133 억	300582	N	N	N	00	N
42	20241223	160510	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	-23	5	-3.71	640829376	1077890	28.09	598	617	578	806	434	620	594.50	0.71	0	111077	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	160	-4.15	0.49	12	4.03	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	188897	N	N	N	00	N
43	20241223	150514	57	100.00	KOSDAQ		건설	N	N	N	N	N	604	-16	5	-2.58	605491361	1018960	26.55	598	617	578	806	434	620	594.21	0.71	0	113135	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	161	-4.19	0.50	12	3.81	-144.00	1219.00	898	20240306	-32.74	382	20241205	58.12	898	-32.74	20240306	382	58.12	20241205	898	-32.74	20240306	382	58.12	20241205	N	044180	500	133 억	188897	N	N	N	00	N
44	20241223	140509	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	-23	5	-3.71	561499908	945432	24.63	598	617	578	806	434	620	593.89	0.71	0	117746	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	160	-4.15	0.49	12	3.54	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	188897	N	N	N	00	N
45	20241223	130510	57	100.00	KOSDAQ		건설	N	N	N	N	N	605	-15	5	-2.42	492752326	831187	21.66	598	617	578	806	434	620	592.81	0.71	0	89075	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	162	-4.20	0.50	12	3.11	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	898	-32.63	20240306	382	58.38	20241205	898	-32.63	20240306	382	58.38	20241205	N	044180	500	133 억	188897	N	N	N	00	N
46	20241223	120512	57	100.00	KOSDAQ		건설	N	N	N	N	N	614	-6	5	-0.97	450744770	762318	19.86	598	617	578	806	434	620	591.26	0.71	0	82451	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	164	-4.26	0.50	12	2.85	-144.00	1219.00	898	20240306	-31.63	382	20241205	60.73	898	-31.63	20240306	382	60.73	20241205	898	-31.63	20240306	382	60.73	20241205	N	044180	500	133 억	188897	N	N	N	00	N
47	20241223	110510	57	100.00	KOSDAQ		건설	N	N	N	N	N	594	-26	5	-4.19	381819178	648095	16.89	598	610	578	806	434	620	589.11	0.71	0	71380	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	159	-4.12	0.49	12	2.43	-144.00	1219.00	898	20240306	-33.85	382	20241205	55.50	898	-33.85	20240306	382	55.50	20241205	898	-33.85	20240306	382	55.50	20241205	N	044180	500	133 억	188897	N	N	N	00	N
48	20241223	100507	57	100.00	KOSDAQ		건설	N	N	N	N	N	598	-22	5	-3.55	311873021	530141	13.81	598	610	578	806	434	620	588.25	0.71	0	55248	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	160	-4.15	0.49	12	1.98	-144.00	1219.00	898	20240306	-33.41	382	20241205	56.54	898	-33.41	20240306	382	56.54	20241205	898	-33.41	20240306	382	56.54	20241205	N	044180	500	133 억	188897	N	N	N	00	N
49	20241223	090510	57	100.00	KOSDAQ		건설	N	N	N	N	N	588	-32	5	-5.16	116154510	197785	5.15	598	599	578	806	434	620	587.19	0.71	0	21794	729	674	636	581	543	702	609	134	186	500	430	1	1	26717799	157	-4.08	0.48	12	0.74	-144.00	1219.00	898	20240306	-34.52	382	20241205	53.93	898	-34.52	20240306	382	53.93	20241205	898	-34.52	20240306	382	53.93	20241205	N	044180	500	133 억	188897	N	N	N	00	N
50	20241220	160508	57	100.00	KOSDAQ		건설	N	N	N	N	N	620	17	2	2.82	2421475050	3780719	196.00	617	691	598	783	423	603	640.54	0.34	0	98582	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	166	-4.31	0.51	12	14.15	-144.00	1219.00	898	20240306	-30.96	382	20241205	62.30	898	-30.96	20240306	382	62.30	20241205	898	-30.96	20240306	382	62.30	20241205	N	044180	500	133 억	91639	N	N	N	00	N
51	20241220	150509	57	100.00	KOSDAQ		건설	N	N	N	N	N	616	13	2	2.16	2348751929	3662641	189.88	617	691	598	783	423	603	641.29	0.34	0	70764	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	165	-4.28	0.51	12	13.71	-144.00	1219.00	898	20240306	-31.40	382	20241205	61.26	898	-31.40	20240306	382	61.26	20241205	898	-31.40	20240306	382	61.26	20241205	N	044180	500	133 억	91639	N	N	N	00	N
52	20241220	140509	57	100.00	KOSDAQ		건설	N	N	N	N	N	628	25	2	4.15	2173342289	3376077	175.02	617	691	598	783	423	603	643.77	0.34	0	58427	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	168	-4.36	0.52	12	12.64	-144.00	1219.00	898	20240306	-30.07	382	20241205	64.40	898	-30.07	20240306	382	64.40	20241205	898	-30.07	20240306	382	64.40	20241205	N	044180	500	133 억	91639	N	N	N	00	N
53	20241220	130508	57	100.00	KOSDAQ		건설	N	N	N	N	N	658	55	2	9.12	1571081857	2457085	127.38	617	678	598	783	423	603	639.44	0.34	0	13456	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	176	-4.57	0.54	12	9.20	-144.00	1219.00	898	20240306	-26.73	382	20241205	72.25	898	-26.73	20240306	382	72.25	20241205	898	-26.73	20240306	382	72.25	20241205	N	044180	500	133 억	91639	N	N	N	00	N
54	20241220	120507	57	100.00	KOSDAQ		건설	N	N	N	N	N	650	47	2	7.79	787693996	1270289	65.85	617	654	598	783	423	603	620.12	0.34	0	21420	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	174	-4.51	0.53	12	4.75	-144.00	1219.00	898	20240306	-27.62	382	20241205	70.16	898	-27.62	20240306	382	70.16	20241205	898	-27.62	20240306	382	70.16	20241205	N	044180	500	133 억	91639	N	N	N	00	N
55	20241220	110508	57	100.00	KOSDAQ		건설	N	N	N	N	N	607	4	2	0.66	506594241	824391	42.74	617	644	598	783	423	603	614.54	0.34	0	28795	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	162	-4.22	0.50	12	3.09	-144.00	1219.00	898	20240306	-32.41	382	20241205	58.90	898	-32.41	20240306	382	58.90	20241205	898	-32.41	20240306	382	58.90	20241205	N	044180	500	133 억	91639	N	N	N	00	N
56	20241220	100508	57	100.00	KOSDAQ		건설	N	N	N	N	N	606	3	2	0.50	429166063	697308	36.15	617	644	598	783	423	603	615.50	0.34	0	23621	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	162	-4.21	0.50	12	2.61	-144.00	1219.00	898	20240306	-32.52	382	20241205	58.64	898	-32.52	20240306	382	58.64	20241205	898	-32.52	20240306	382	58.64	20241205	N	044180	500	133 억	91639	N	N	N	00	N
57	20241220	090509	57	100.00	KOSDAQ		건설	N	N	N	N	N	632	29	2	4.81	121409120	193743	10.04	617	644	612	783	423	603	626.91	0.34	0	37510	683	642	615	574	547	629	561	134	180	500	420	1	1	26717799	169	-4.39	0.52	12	0.73	-144.00	1219.00	898	20240306	-29.62	382	20241205	65.45	898	-29.62	20240306	382	65.45	20241205	898	-29.62	20240306	382	65.45	20241205	N	044180	500	133 억	91639	N	N	N	00	N
58	20241219	160508	57	100.00	KOSDAQ		건설	N	N	N	N	N	603	-53	5	-8.08	1144154106	1881530	38.44	656	656	588	852	460	656	608.01	0.85	0	-137859	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	161	-4.19	0.49	12	7.04	-144.00	1219.00	898	20240306	-32.85	382	20241205	57.85	898	-32.85	20240306	382	57.85	20241205	898	-32.85	20240306	382	57.85	20241205	N	044180	500	133 억	226644	N	N	N	00	N
59	20241219	150505	57	100.00	KOSDAQ		건설	N	N	N	N	N	595	-61	5	-9.30	1101178547	1809720	36.97	656	656	588	852	460	656	608.39	0.85	0	-128861	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	159	-4.13	0.49	12	6.77	-144.00	1219.00	898	20240306	-33.74	382	20241205	55.76	898	-33.74	20240306	382	55.76	20241205	898	-33.74	20240306	382	55.76	20241205	N	044180	500	133 억	226644	N	N	N	00	N
60	20241219	140507	57	100.00	KOSDAQ		건설	N	N	N	N	N	590	-66	5	-10.06	916531836	1499024	30.62	656	656	588	852	460	656	611.32	0.85	0	-116750	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	158	-4.10	0.48	12	5.61	-144.00	1219.00	898	20240306	-34.30	382	20241205	54.45	898	-34.30	20240306	382	54.45	20241205	898	-34.30	20240306	382	54.45	20241205	N	044180	500	133 억	226644	N	N	N	00	N
61	20241219	130506	57	100.00	KOSDAQ		건설	N	N	N	N	N	597	-59	5	-8.99	820983570	1337252	27.32	656	656	590	852	460	656	613.83	0.85	0	-103104	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	160	-4.15	0.49	12	5.01	-144.00	1219.00	898	20240306	-33.52	382	20241205	56.28	898	-33.52	20240306	382	56.28	20241205	898	-33.52	20240306	382	56.28	20241205	N	044180	500	133 억	226644	N	N	N	00	N
62	20241219	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	598	-58	5	-8.84	786273708	1278997	26.13	656	656	590	852	460	656	614.65	0.85	0	-104285	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	160	-4.15	0.49	12	4.79	-144.00	1219.00	898	20240306	-33.41	382	20241205	56.54	898	-33.41	20240306	382	56.54	20241205	898	-33.41	20240306	382	56.54	20241205	N	044180	500	133 억	226644	N	N	N	00	N
63	20241219	110506	57	100.00	KOSDAQ		건설	N	N	N	N	N	608	-48	5	-7.32	588445648	947895	19.36	656	656	603	852	460	656	620.66	0.85	0	-63096	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	162	-4.22	0.50	12	3.55	-144.00	1219.00	898	20240306	-32.29	382	20241205	59.16	898	-32.29	20240306	382	59.16	20241205	898	-32.29	20240306	382	59.16	20241205	N	044180	500	133 억	226644	N	N	N	00	N
64	20241219	100458	57	100.00	KOSDAQ		건설	N	N	N	N	N	617	-39	5	-5.95	408631631	653322	13.35	656	656	611	852	460	656	625.31	0.85	0	-46822	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	165	-4.28	0.51	12	2.45	-144.00	1219.00	898	20240306	-31.29	382	20241205	61.52	898	-31.29	20240306	382	61.52	20241205	898	-31.29	20240306	382	61.52	20241205	N	044180	500	133 억	226644	N	N	N	00	N
65	20241219	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	630	-26	5	-3.96	116844693	183071	3.74	656	656	619	852	460	656	637.91	0.85	0	75513	788	722	657	591	526	755	624	134	196	500	450	1	1	26717799	168	-4.38	0.52	12	0.69	-144.00	1219.00	898	20240306	-29.84	382	20241205	64.92	898	-29.84	20240306	382	64.92	20241205	898	-29.84	20240306	382	64.92	20241205	N	044180	500	133 억	226644	N	N	N	00	N
66	20241218	160504	57	100.00	KOSDAQ		건설	N	N	N	N	N	656	38	2	6.15	3282233191	4872971	124.63	615	723	592	803	433	618	673.58	0.30	0	148677	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	175	-4.56	0.54	12	18.24	-144.00	1219.00	898	20240306	-26.95	382	20241205	71.73	898	-26.95	20240306	382	71.73	20241205	898	-26.95	20240306	382	71.73	20241205	N	044180	500	133 억	80831	N	N	N	00	N
67	20241218	150506	57	100.00	KOSDAQ		건설	N	N	N	N	N	671	53	2	8.58	3226757648	4788796	122.48	615	723	592	803	433	618	673.83	0.30	0	140622	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	179	-4.66	0.55	12	17.92	-144.00	1219.00	898	20240306	-25.28	382	20241205	75.65	898	-25.28	20240306	382	75.65	20241205	898	-25.28	20240306	382	75.65	20241205	N	044180	500	133 억	80831	N	N	N	00	N
68	20241218	140505	57	100.00	KOSDAQ		건설	N	N	N	N	N	677	59	2	9.55	3110021260	4613294	117.99	615	723	592	803	433	618	674.16	0.30	0	129524	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	181	-4.70	0.56	12	17.27	-144.00	1219.00	898	20240306	-24.61	382	20241205	77.23	898	-24.61	20240306	382	77.23	20241205	898	-24.61	20240306	382	77.23	20241205	N	044180	500	133 억	80831	N	N	N	00	N
69	20241218	130506	57	100.00	KOSDAQ		건설	N	N	N	N	N	669	51	2	8.25	3017008763	4474529	114.44	615	723	592	803	433	618	674.28	0.30	0	90530	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	179	-4.65	0.55	12	16.75	-144.00	1219.00	898	20240306	-25.50	382	20241205	75.13	898	-25.50	20240306	382	75.13	20241205	898	-25.50	20240306	382	75.13	20241205	N	044180	500	133 억	80831	N	N	N	00	N
70	20241218	120506	57	100.00	KOSDAQ		건설	N	N	N	N	N	663	45	2	7.28	2795263661	4146632	106.06	615	723	592	803	433	618	674.12	0.30	0	54539	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	177	-4.60	0.54	12	15.52	-144.00	1219.00	898	20240306	-26.17	382	20241205	73.56	898	-26.17	20240306	382	73.56	20241205	898	-26.17	20240306	382	73.56	20241205	N	044180	500	133 억	80831	N	N	N	00	N
71	20241218	110506	57	100.00	KOSDAQ		건설	N	N	N	N	N	688	70	2	11.33	2423024805	3594954	91.95	615	723	592	803	433	618	674.03	0.30	0	22614	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	184	-4.78	0.56	12	13.46	-144.00	1219.00	898	20240306	-23.39	382	20241205	80.10	898	-23.39	20240306	382	80.10	20241205	898	-23.39	20240306	382	80.10	20241205	N	044180	500	133 억	80831	N	N	N	00	N
72	20241218	100505	57	100.00	KOSDAQ		건설	N	N	N	N	N	664	46	2	7.44	1742143051	2611940	66.80	615	723	592	803	433	618	667.02	0.30	0	-26549	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	177	-4.61	0.54	12	9.78	-144.00	1219.00	898	20240306	-26.06	382	20241205	73.82	898	-26.06	20240306	382	73.82	20241205	898	-26.06	20240306	382	73.82	20241205	N	044180	500	133 억	80831	N	N	N	00	N
73	20241218	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	608	-10	5	-1.62	87374878	145168	3.71	615	615	592	803	433	618	601.75	0.30	0	16711	735	676	639	580	543	658	562	134	185	500	430	1	1	26717799	162	-4.22	0.50	12	0.54	-144.00	1219.00	898	20240306	-32.29	382	20241205	59.16	898	-32.29	20240306	382	59.16	20241205	898	-32.29	20240306	382	59.16	20241205	N	044180	500	133 억	80831	N	N	N	00	N
74	20241217	160503	57	100.00	KOSDAQ		건설	N	N	N	N	N	618	-112	5	-15.34	2474034900	3856406	27.90	698	698	602	949	511	730	641.56	0.08	0	60286	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	165	-4.29	0.51	12	14.43	-144.00	1219.00	898	20240306	-31.18	382	20241205	61.78	898	-31.18	20240306	382	61.78	20241205	898	-31.18	20240306	382	61.78	20241205	N	044180	500	133 억	20545	N	N	N	00	N
75	20241217	150504	57	100.00	KOSDAQ		건설	N	N	N	N	N	617	-113	5	-15.48	2428635271	3782814	27.37	698	698	602	949	511	730	642.02	0.08	0	62979	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	165	-4.28	0.51	12	14.16	-144.00	1219.00	898	20240306	-31.29	382	20241205	61.52	898	-31.29	20240306	382	61.52	20241205	898	-31.29	20240306	382	61.52	20241205	N	044180	500	133 억	20545	N	N	N	00	N
76	20241217	140506	57	100.00	KOSDAQ		건설	N	N	N	N	N	622	-108	5	-14.79	2221685726	3446644	24.94	698	698	602	949	511	730	644.59	0.08	0	44976	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	166	-4.32	0.51	12	12.90	-144.00	1219.00	898	20240306	-30.73	382	20241205	62.83	898	-30.73	20240306	382	62.83	20241205	898	-30.73	20240306	382	62.83	20241205	N	044180	500	133 억	20545	N	N	N	00	N
77	20241217	130454	57	100.00	KOSDAQ		건설	N	N	N	N	N	625	-105	5	-14.38	2090000434	3234744	23.41	698	698	602	949	511	730	646.11	0.08	0	68475	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	167	-4.34	0.51	12	12.11	-144.00	1219.00	898	20240306	-30.40	382	20241205	63.61	898	-30.40	20240306	382	63.61	20241205	898	-30.40	20240306	382	63.61	20241205	N	044180	500	133 억	20545	N	N	N	00	N
78	20241217	120459	57	100.00	KOSDAQ		건설	N	N	N	N	N	623	-107	5	-14.66	1973016273	3048154	22.06	698	698	602	949	511	730	647.28	0.08	0	96906	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	166	-4.33	0.51	12	11.41	-144.00	1219.00	898	20240306	-30.62	382	20241205	63.09	898	-30.62	20240306	382	63.09	20241205	898	-30.62	20240306	382	63.09	20241205	N	044180	500	133 억	20545	N	N	N	00	N
79	20241217	110503	57	100.00	KOSDAQ		건설	N	N	N	N	N	637	-93	5	-12.74	1817059548	2799793	20.26	698	698	602	949	511	730	649.00	0.08	0	99257	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	170	-4.42	0.52	12	10.48	-144.00	1219.00	898	20240306	-29.06	382	20241205	66.75	898	-29.06	20240306	382	66.75	20241205	898	-29.06	20240306	382	66.75	20241205	N	044180	500	133 억	20545	N	N	N	00	N
80	20241217	100456	57	100.00	KOSDAQ		건설	N	N	N	N	N	645	-85	5	-11.64	1236596755	1922013	13.91	698	698	602	949	511	730	643.39	0.08	0	93804	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	172	-4.48	0.53	12	7.19	-144.00	1219.00	898	20240306	-28.17	382	20241205	68.85	898	-28.17	20240306	382	68.85	20241205	898	-28.17	20240306	382	68.85	20241205	N	044180	500	133 억	20545	N	N	N	00	N
81	20241217	090504	57	100.00	KOSDAQ		건설	N	N	N	N	N	674	-56	5	-7.67	204593995	304897	2.21	698	698	649	949	511	730	671.03	0.08	0	61193	980	855	773	648	566	814	607	134	219	500	510	1	1	26717799	180	-4.68	0.55	12	1.14	-144.00	1219.00	898	20240306	-24.94	382	20241205	76.44	898	-24.94	20240306	382	76.44	20241205	898	-24.94	20240306	382	76.44	20241205	N	044180	500	133 억	20545	N	N	N	00	N
82	20241216	160457	54	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	730	-59	5	-7.48	10637771609	13758470	179.35	738	898	691	1025	553	789	773.21	0.20	0	-31736	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	195	-5.07	0.60	12	51.50	-144.00	1219.00	898	20240306	-18.71	382	20241205	91.10	898	0.00	20240306	382	91.10	20241205	898	-18.71	20240306	382	91.10	20241205	N	044180	500	133 억	52281	N	N	N	01	N
83	20241216	150504	54	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	728	-61	5	-7.73	10497282142	13564877	176.83	738	898	691	1025	553	789	773.86	0.20	0	-42368	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	195	-5.06	0.60	12	50.77	-144.00	1219.00	898	20240306	-18.93	382	20241205	90.58	898	0.00	20240306	382	90.58	20241205	898	-18.93	20240306	382	90.58	20241205	N	044180	500	133 억	52281	N	N	N	01	N
84	20241216	140504	54	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	715	-74	5	-9.38	10263895005	13238092	172.57	738	898	691	1025	553	789	775.33	0.20	0	-40959	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	191	-4.97	0.59	12	49.55	-144.00	1219.00	898	20240306	-20.38	382	20241205	87.17	898	0.00	20240306	382	87.17	20241205	898	-20.38	20240306	382	87.17	20241205	N	044180	500	133 억	52281	N	N	N	01	N
85	20241216	130504	54	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	732	-57	5	-7.22	9674207071	12416319	161.85	738	898	691	1025	553	789	779.15	0.20	0	-41740	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	196	-5.08	0.60	12	46.47	-144.00	1219.00	898	20240306	-18.49	382	20241205	91.62	898	0.00	20240306	382	91.62	20241205	898	-18.49	20240306	382	91.62	20241205	N	044180	500	133 억	52281	N	N	N	01	N
86	20241216	120504	54	100.00	KOSDAQ	신고가	건설	N	N	N	N	N	829	40	2	5.07	8049933105	10335686	134.73	738	898	691	1025	553	789	778.85	0.20	0	21319	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	221	-5.76	0.68	12	38.68	-144.00	1219.00	898	20240306	-7.68	382	20241205	117.02	898	0.00	20240306	382	117.02	20241205	898	-7.68	20240306	382	117.02	20241205	N	044180	500	133 억	52281	N	N	N	01	N
87	20241216	110503	54	100.00	KOSDAQ		건설	N	N	N	N	N	757	-32	5	-4.06	4182483052	5645341	73.59	738	811	691	1025	553	789	740.87	0.20	0	77973	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	202	-5.26	0.62	12	21.13	-144.00	1219.00	898	20240306	-15.70	382	20241205	98.17	898	-15.70	20240306	382	98.17	20241205	898	-15.70	20240306	382	98.17	20241205	N	044180	500	133 억	52281	N	N	N	01	N
88	20241216	100504	54	100.00	KOSDAQ		건설	N	N	N	N	N	734	-55	5	-6.97	3472171590	4698470	61.25	738	811	691	1025	553	789	739.00	0.20	0	77055	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	196	-5.10	0.60	12	17.59	-144.00	1219.00	898	20240306	-18.26	382	20241205	92.15	898	-18.26	20240306	382	92.15	20241205	898	-18.26	20240306	382	92.15	20241205	N	044180	500	133 억	52281	N	N	N	01	N
89	20241216	090504	54	100.00	KOSDAQ		건설	N	N	N	N	N	716	-73	5	-9.25	1374034541	1873495	24.42	738	759	711	1025	553	789	733.41	0.20	0	172292	851	819	757	725	663	836	742	134	236	500	550	1	1	26717799	191	-4.97	0.59	12	7.01	-144.00	1219.00	898	20240306	-20.27	382	20241205	87.43	898	-20.27	20240306	382	87.43	20241205	898	-20.27	20240306	382	87.43	20241205	N	044180	500	133 억	52281	N	N	N	01	N
90	20241213	160457	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5919774056	7665636	113.11	710	789	695	789	425	607	772.25	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	28.69	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
91	20241213	150502	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5916485504	7661468	113.05	710	789	695	789	425	607	772.24	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	28.68	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
92	20241213	140503	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5905630442	7647710	112.84	710	789	695	789	425	607	772.21	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	28.62	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
93	20241213	130503	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5832861761	7555481	111.48	710	789	695	789	425	607	772.00	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	28.28	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
94	20241213	120503	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5783257331	7492611	110.55	710	789	695	789	425	607	771.86	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	28.04	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
95	20241213	110502	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5746201946	7445646	109.86	710	789	695	789	425	607	771.75	0.29	0	-25837	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	27.87	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
96	20241213	100502	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	182	1	29.98	5182172979	6730075	99.30	710	789	695	789	425	607	770.00	0.29	0	-19831	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	211	-5.48	0.65	12	25.19	-144.00	1219.00	898	20240306	-12.14	382	20241205	106.54	898	-12.14	20240306	382	106.54	20241205	898	-12.14	20240306	382	106.54	20241205	N	044180	500	133 억	77914	N	N	N	00	N
97	20241213	090502	57	100.00	KOSDAQ		건설	N	N	N	N	N	754	147	2	24.22	777861058	1083055	15.98	710	766	695	789	425	607	718.21	0.29	0	49441	744	675	629	560	514	652	537	134	182	500	420	1	1	26717799	201	-5.24	0.62	12	4.05	-144.00	1219.00	898	20240306	-16.04	382	20241205	97.38	898	-16.04	20240306	382	97.38	20241205	898	-16.04	20240306	382	97.38	20241205	N	044180	500	133 억	77914	N	N	N	00	N
98	20241212	160507	54	100.00	KOSDAQ		건설	N	N	N	N	N	607	-111	5	-15.46	4131584423	6509636	259.48	689	698	583	933	503	718	634.72	0.79	0	-181648	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	162	-4.22	0.50	12	24.36	-144.00	1219.00	898	20240306	-32.41	382	20241205	58.90	898	-32.41	20240306	382	58.90	20241205	898	-32.41	20240306	382	58.90	20241205	N	044180	500	133 억	209950	N	N	N	01	N
99	20241212	150500	54	100.00	KOSDAQ		건설	N	N	N	N	N	608	-110	5	-15.32	4062635574	6396041	254.95	689	698	583	933	503	718	635.18	0.79	0	-179795	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	162	-4.22	0.50	12	23.94	-144.00	1219.00	898	20240306	-32.29	382	20241205	59.16	898	-32.29	20240306	382	59.16	20241205	898	-32.29	20240306	382	59.16	20241205	N	044180	500	133 억	209950	N	N	N	01	N
100	20241212	140459	54	100.00	KOSDAQ		건설	N	N	N	N	N	605	-113	5	-15.74	3904622063	6131415	244.40	689	698	583	933	503	718	636.82	0.79	0	-174919	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	162	-4.20	0.50	12	22.95	-144.00	1219.00	898	20240306	-32.63	382	20241205	58.38	898	-32.63	20240306	382	58.38	20241205	898	-32.63	20240306	382	58.38	20241205	N	044180	500	133 억	209950	N	N	N	01	N
101	20241212	130458	54	100.00	KOSDAQ		건설	N	N	N	N	N	621	-97	5	-13.51	3615186193	5655154	225.42	689	698	583	933	503	718	639.27	0.79	0	-129964	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	166	-4.31	0.51	12	21.17	-144.00	1219.00	898	20240306	-30.85	382	20241205	62.57	898	-30.85	20240306	382	62.57	20241205	898	-30.85	20240306	382	62.57	20241205	N	044180	500	133 억	209950	N	N	N	01	N
102	20241212	120452	54	100.00	KOSDAQ		건설	N	N	N	N	N	617	-101	5	-14.07	3495590349	5464049	217.80	689	698	583	933	503	718	639.74	0.79	0	-109176	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	165	-4.28	0.51	12	20.45	-144.00	1219.00	898	20240306	-31.29	382	20241205	61.52	898	-31.29	20240306	382	61.52	20241205	898	-31.29	20240306	382	61.52	20241205	N	044180	500	133 억	209950	N	N	N	01	N
103	20241212	110457	54	100.00	KOSDAQ		건설	N	N	N	N	N	652	-66	5	-9.19	3193198120	4985012	198.70	689	698	583	933	503	718	640.56	0.79	0	-40203	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	174	-4.53	0.53	12	18.66	-144.00	1219.00	898	20240306	-27.39	382	20241205	70.68	898	-27.39	20240306	382	70.68	20241205	898	-27.39	20240306	382	70.68	20241205	N	044180	500	133 억	209950	N	N	N	01	N
104	20241212	100456	54	100.00	KOSDAQ		건설	N	N	N	N	N	642	-76	5	-10.58	2420946993	3779641	150.66	689	698	583	933	503	718	640.52	0.79	0	-30117	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	172	-4.46	0.53	12	14.15	-144.00	1219.00	898	20240306	-28.51	382	20241205	68.06	898	-28.51	20240306	382	68.06	20241205	898	-28.51	20240306	382	68.06	20241205	N	044180	500	133 억	209950	N	N	N	01	N
105	20241212	090500	54	100.00	KOSDAQ		건설	N	N	N	N	N	654	-64	5	-8.91	979127764	1491568	59.45	689	698	622	933	503	718	656.44	0.79	0	85265	762	740	696	674	630	751	685	134	215	500	500	1	1	26717799	175	-4.54	0.54	12	5.58	-144.00	1219.00	898	20240306	-27.17	382	20241205	71.20	898	-27.17	20240306	382	71.20	20241205	898	-27.17	20240306	382	71.20	20241205	N	044180	500	133 억	209950	N	N	N	01	N
106	20241211	160455	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1768575119	2507121	38.21	660	718	652	718	388	553	705.42	0.89	0	-33303	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	9.38	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
107	20241211	150352	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1765995345	2503528	38.15	660	718	652	718	388	553	705.40	0.89	0	-33303	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	9.37	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
108	20241211	140459	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1741870545	2469928	37.64	660	718	652	718	388	553	705.23	0.89	0	-33303	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	9.24	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
109	20241211	130500	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1736145213	2461954	37.52	660	718	652	718	388	553	705.19	0.89	0	-33303	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	9.21	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
110	20241211	120501	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1025547075	1472263	22.44	660	718	652	718	388	553	696.58	0.89	0	40923	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	5.51	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
111	20241211	110458	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1017876681	1461580	22.27	660	718	652	718	388	553	696.42	0.89	0	40923	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	5.47	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
112	20241211	100500	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	1002325519	1439921	21.94	660	718	652	718	388	553	696.10	0.89	0	40923	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	5.39	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
113	20241211	090502	57	100.00	KOSDAQ		건설	N	N	N	N	N	718	165	1	29.84	791015247	1145617	17.46	660	718	652	718	388	553	690.47	0.89	0	16377	639	596	510	467	381	617	488	134	165	500	380	1	1	26717799	192	-4.99	0.59	12	4.29	-144.00	1219.00	898	20240306	-20.04	382	20241205	87.96	898	-20.04	20240306	382	87.96	20241205	898	-20.04	20240306	382	87.96	20241205	N	044180	500	133 억	237413	N	N	N	00	N
114	20241210	160456	57	100.00	KOSDAQ		건설	N	N	N	N	N	553	127	1	29.81	3412365346	6559596	401.89	426	553	424	553	299	426	520.21	0.37	0	191041	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	148	-3.84	0.45	12	24.55	-144.00	1219.00	898	20240306	-38.42	382	20241205	44.76	898	-38.42	20240306	382	44.76	20241205	898	-38.42	20240306	382	44.76	20241205	N	044180	500	133 억	98927	N	N	N	00	N
115	20241210	150457	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	111	2	26.06	3119701754	6026249	369.22	426	553	424	553	299	426	517.69	0.37	0	84330	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	143	-3.73	0.44	12	22.56	-144.00	1219.00	898	20240306	-40.20	382	20241205	40.58	898	-40.20	20240306	382	40.58	20241205	898	-40.20	20240306	382	40.58	20241205	N	044180	500	133 억	98927	N	N	N	00	N
116	20241210	140457	57	100.00	KOSDAQ		건설	N	N	N	N	N	517	91	2	21.36	2761080440	5352678	327.95	426	553	424	553	299	426	515.84	0.37	0	114614	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	138	-3.59	0.42	12	20.03	-144.00	1219.00	898	20240306	-42.43	382	20241205	35.34	898	-42.43	20240306	382	35.34	20241205	898	-42.43	20240306	382	35.34	20241205	N	044180	500	133 억	98927	N	N	N	00	N
117	20241210	130456	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	86	2	20.19	2500666264	4847919	297.02	426	553	424	553	299	426	515.83	0.37	0	131841	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	137	-3.56	0.42	12	18.14	-144.00	1219.00	898	20240306	-42.98	382	20241205	34.03	898	-42.98	20240306	382	34.03	20241205	898	-42.98	20240306	382	34.03	20241205	N	044180	500	133 억	98927	N	N	N	00	N
118	20241210	120457	57	100.00	KOSDAQ		건설	N	N	N	N	N	553	127	1	29.81	1273320481	2540812	155.67	426	553	424	553	299	426	501.15	0.37	0	176480	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	148	-3.84	0.45	12	9.51	-144.00	1219.00	898	20240306	-38.42	382	20241205	44.76	898	-38.42	20240306	382	44.76	20241205	898	-38.42	20240306	382	44.76	20241205	N	044180	500	133 억	98927	N	N	N	00	N
119	20241210	110455	57	100.00	KOSDAQ		건설	N	N	N	N	N	553	127	1	29.81	1211293236	2428647	148.80	426	553	424	553	299	426	498.76	0.37	0	176480	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	148	-3.84	0.45	12	9.09	-144.00	1219.00	898	20240306	-38.42	382	20241205	44.76	898	-38.42	20240306	382	44.76	20241205	898	-38.42	20240306	382	44.76	20241205	N	044180	500	133 억	98927	N	N	N	00	N
120	20241210	100456	57	100.00	KOSDAQ		건설	N	N	N	N	N	472	46	2	10.80	366194206	802788	49.19	426	475	424	553	299	426	456.16	0.37	0	43150	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	126	-3.28	0.39	12	3.00	-144.00	1219.00	898	20240306	-47.44	382	20241205	23.56	898	-47.44	20240306	382	23.56	20241205	898	-47.44	20240306	382	23.56	20241205	N	044180	500	133 억	98927	N	N	N	00	N
121	20241210	090459	57	100.00	KOSDAQ		건설	N	N	N	N	N	434	8	2	1.88	26857750	62731	3.84	426	436	424	553	299	426	428.15	0.37	0	14040	503	464	433	394	363	484	414	134	127	500	290	1	1	26717799	116	-3.01	0.36	12	0.23	-144.00	1219.00	898	20240306	-51.67	382	20241205	13.61	898	-51.67	20240306	382	13.61	20241205	898	-51.67	20240306	382	13.61	20241205	N	044180	500	133 억	98927	N	N	N	00	N
122	20241209	160454	57	100.00	KOSDAQ		건설	N	N	N	N	N	426	12	2	2.90	700498891	1625771	89.17	403	472	402	538	290	414	430.87	0.55	0	-48129	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	114	-2.96	0.35	12	6.08	-144.00	1219.00	898	20240306	-52.56	382	20241205	11.52	898	-52.56	20240306	382	11.52	20241205	898	-52.56	20240306	382	11.52	20241205	N	044180	500	133 억	147056	N	N	N	00	N
123	20241209	150457	57	100.00	KOSDAQ		건설	N	N	N	N	N	437	23	2	5.56	686153142	1592268	87.33	403	472	402	538	290	414	430.93	0.55	0	-46389	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	117	-3.03	0.36	12	5.96	-144.00	1219.00	898	20240306	-51.34	382	20241205	14.40	898	-51.34	20240306	382	14.40	20241205	898	-51.34	20240306	382	14.40	20241205	N	044180	500	133 억	147056	N	N	N	00	N
124	20241209	140456	57	100.00	KOSDAQ		건설	N	N	N	N	N	441	27	2	6.52	611568768	1420352	77.90	403	472	402	538	290	414	430.58	0.55	0	-40069	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	118	-3.06	0.36	12	5.32	-144.00	1219.00	898	20240306	-50.89	382	20241205	15.45	898	-50.89	20240306	382	15.45	20241205	898	-50.89	20240306	382	15.45	20241205	N	044180	500	133 억	147056	N	N	N	00	N
125	20241209	130457	57	100.00	KOSDAQ		건설	N	N	N	N	N	443	29	2	7.00	407492149	963152	52.82	403	448	402	538	290	414	423.08	0.55	0	-64226	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	118	-3.08	0.36	12	3.60	-144.00	1219.00	898	20240306	-50.67	382	20241205	15.97	898	-50.67	20240306	382	15.97	20241205	898	-50.67	20240306	382	15.97	20241205	N	044180	500	133 억	147056	N	N	N	00	N
126	20241209	120455	57	100.00	KOSDAQ		건설	N	N	N	N	N	418	4	2	0.97	245322919	590381	32.38	403	436	402	538	290	414	415.53	0.55	0	14354	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	112	-2.90	0.34	12	2.21	-144.00	1219.00	898	20240306	-53.45	382	20241205	9.42	898	-53.45	20240306	382	9.42	20241205	898	-53.45	20240306	382	9.42	20241205	N	044180	500	133 억	147056	N	N	N	00	N
127	20241209	110457	57	100.00	KOSDAQ		건설	N	N	N	N	N	418	4	2	0.97	201068366	483771	26.53	403	436	402	538	290	414	415.63	0.55	0	24722	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	112	-2.90	0.34	12	1.81	-144.00	1219.00	898	20240306	-53.45	382	20241205	9.42	898	-53.45	20240306	382	9.42	20241205	898	-53.45	20240306	382	9.42	20241205	N	044180	500	133 억	147056	N	N	N	00	N
128	20241209	100455	57	100.00	KOSDAQ		건설	N	N	N	N	N	419	5	2	1.21	145747706	350732	19.24	403	436	402	538	290	414	415.55	0.55	0	14225	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	112	-2.91	0.34	12	1.31	-144.00	1219.00	898	20240306	-53.34	382	20241205	9.69	898	-53.34	20240306	382	9.69	20241205	898	-53.34	20240306	382	9.69	20241205	N	044180	500	133 억	147056	N	N	N	00	N
129	20241209	090453	57	100.00	KOSDAQ		건설	N	N	N	N	N	407	-7	5	-1.69	23444592	58167	3.19	403	410	402	538	290	414	403.04	0.55	0	6149	470	442	421	393	372	456	407	134	124	500	280	1	1	26717799	109	-2.83	0.33	12	0.22	-144.00	1219.00	898	20240306	-54.68	382	20241205	6.54	898	-54.68	20240306	382	6.54	20241205	898	-54.68	20240306	382	6.54	20241205	N	044180	500	133 억	147056	N	N	N	00	N
130	20241206	160452	57	100.00	KOSDAQ		건설	N	N	N	N	N	414	5	2	1.22	764822938	1808436	88.32	405	449	400	531	287	409	422.92	0.67	0	-33261	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	111	-2.88	0.34	12	6.77	-144.00	1219.00	898	20240306	-53.90	382	20241205	8.38	898	-53.90	20240306	382	8.38	20241205	898	-53.90	20240306	382	8.38	20241205	N	044180	500	133 억	180327	N	N	N	00	N
131	20241206	150453	57	100.00	KOSDAQ		건설	N	N	N	N	N	410	1	2	0.24	745011945	1760845	86.00	405	449	400	531	287	409	423.10	0.67	0	-43152	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	110	-2.85	0.34	12	6.59	-144.00	1219.00	898	20240306	-54.34	382	20241205	7.33	898	-54.34	20240306	382	7.33	20241205	898	-54.34	20240306	382	7.33	20241205	N	044180	500	133 억	180327	N	N	N	00	N
132	20241206	140452	57	100.00	KOSDAQ		건설	N	N	N	N	N	416	7	2	1.71	700833654	1655429	80.85	405	449	400	531	287	409	423.35	0.67	0	-30401	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	111	-2.89	0.34	12	6.20	-144.00	1219.00	898	20240306	-53.67	382	20241205	8.90	898	-53.67	20240306	382	8.90	20241205	898	-53.67	20240306	382	8.90	20241205	N	044180	500	133 억	180327	N	N	N	00	N
133	20241206	130453	57	100.00	KOSDAQ		건설	N	N	N	N	N	427	18	2	4.40	649511001	1531713	74.81	405	449	400	531	287	409	424.04	0.67	0	-54183	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	114	-2.97	0.35	12	5.73	-144.00	1219.00	898	20240306	-52.45	382	20241205	11.78	898	-52.45	20240306	382	11.78	20241205	898	-52.45	20240306	382	11.78	20241205	N	044180	500	133 억	180327	N	N	N	00	N
134	20241206	120450	57	100.00	KOSDAQ		건설	N	N	N	N	N	428	19	2	4.65	556393965	1313876	64.17	405	449	400	531	287	409	423.48	0.67	0	-11068	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	114	-2.97	0.35	12	4.92	-144.00	1219.00	898	20240306	-52.34	382	20241205	12.04	898	-52.34	20240306	382	12.04	20241205	898	-52.34	20240306	382	12.04	20241205	N	044180	500	133 억	180327	N	N	N	00	N
135	20241206	110452	57	100.00	KOSDAQ		건설	N	N	N	N	N	415	6	2	1.47	400310961	946962	46.25	405	448	400	531	287	409	422.73	0.67	0	5559	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	111	-2.88	0.34	12	3.54	-144.00	1219.00	898	20240306	-53.79	382	20241205	8.64	898	-53.79	20240306	382	8.64	20241205	898	-53.79	20240306	382	8.64	20241205	N	044180	500	133 억	180327	N	N	N	00	N
136	20241206	100449	57	100.00	KOSDAQ		건설	N	N	N	N	N	420	11	2	2.69	118476177	287703	14.05	405	428	400	531	287	409	411.80	0.67	0	656	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	112	-2.92	0.34	12	1.08	-144.00	1219.00	898	20240306	-53.23	382	20241205	9.95	898	-53.23	20240306	382	9.95	20241205	898	-53.23	20240306	382	9.95	20241205	N	044180	500	133 억	180327	N	N	N	00	N
137	20241206	090452	57	100.00	KOSDAQ		건설	N	N	N	N	N	408	-1	5	-0.24	16379519	40362	1.97	405	409	405	531	287	409	405.81	0.67	0	3685	493	450	416	373	339	434	357	134	122	500	280	1	1	26717799	109	-2.83	0.33	12	0.15	-144.00	1219.00	898	20240306	-54.57	382	20241205	6.81	898	-54.57	20240306	382	6.81	20241205	898	-54.57	20240306	382	6.81	20241205	N	044180	500	133 억	180327	N	N	N	00	N
138	20241205	160444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	409	-56	5	-12.04	846004154	2043294	37.52	450	459	382	604	326	465	414.08	0.43	0	63885	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	109	-2.84	0.34	12	7.65	-144.00	1219.00	898	20240306	-54.45	382	20241205	7.07	898	-54.45	20240306	382	7.07	20241205	898	-54.45	20240306	382	7.07	20241205	N	044180	500	133 억	113732	N	N	N	00	N
139	20241205	150447	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	411	-54	5	-11.61	829529001	2003030	36.78	450	459	382	604	326	465	414.14	0.43	0	63047	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	110	-2.85	0.34	12	7.50	-144.00	1219.00	898	20240306	-54.23	382	20241205	7.59	898	-54.23	20240306	382	7.59	20241205	898	-54.23	20240306	382	7.59	20241205	N	044180	500	133 억	113732	N	N	N	00	N
140	20241205	140445	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	410	-55	5	-11.83	791084800	1908486	35.05	450	459	382	604	326	465	414.51	0.43	0	64415	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	110	-2.85	0.34	12	7.14	-144.00	1219.00	898	20240306	-54.34	382	20241205	7.33	898	-54.34	20240306	382	7.33	20241205	898	-54.34	20240306	382	7.33	20241205	N	044180	500	133 억	113732	N	N	N	00	N
141	20241205	130445	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	417	-48	5	-10.32	774666764	1868504	34.31	450	459	382	604	326	465	414.59	0.43	0	59045	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	111	-2.90	0.34	12	6.99	-144.00	1219.00	898	20240306	-53.56	382	20241205	9.16	898	-53.56	20240306	382	9.16	20241205	898	-53.56	20240306	382	9.16	20241205	N	044180	500	133 억	113732	N	N	N	00	N
142	20241205	120446	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	410	-55	5	-11.83	738234293	1780117	32.69	450	459	382	604	326	465	414.71	0.43	0	66233	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	110	-2.85	0.34	12	6.66	-144.00	1219.00	898	20240306	-54.34	382	20241205	7.33	898	-54.34	20240306	382	7.33	20241205	898	-54.34	20240306	382	7.33	20241205	N	044180	500	133 억	113732	N	N	N	00	N
143	20241205	110444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	406	-59	5	-12.69	708779752	1707683	31.36	450	459	382	604	326	465	415.05	0.43	0	62382	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	108	-2.82	0.33	12	6.39	-144.00	1219.00	898	20240306	-54.79	382	20241205	6.28	898	-54.79	20240306	382	6.28	20241205	898	-54.79	20240306	382	6.28	20241205	N	044180	500	133 억	113732	N	N	N	00	N
144	20241205	100442	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	406	-59	5	-12.69	663916441	1597847	29.34	450	459	382	604	326	465	415.51	0.43	0	82369	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	108	-2.82	0.33	12	5.98	-144.00	1219.00	898	20240306	-54.79	382	20241205	6.28	898	-54.79	20240306	382	6.28	20241205	898	-54.79	20240306	382	6.28	20241205	N	044180	500	133 억	113732	N	N	N	00	N
145	20241205	090445	57	100.00	KOSDAQ		건설	N	N	N	N	N	433	-32	5	-6.88	93002102	214150	3.93	450	459	406	604	326	465	434.28	0.43	0	-2872	559	511	481	433	403	497	419	134	139	500	320	1	1	26717799	116	-3.01	0.36	12	0.80	-144.00	1219.00	898	20240306	-51.78	387	20241203	11.89	898	-51.78	20240306	387	11.89	20241203	898	-51.78	20240306	387	11.89	20241203	N	044180	500	133 억	113732	N	N	N	00	N
146	20241204	160437	57	100.00	KOSDAQ		건설	N	N	N	N	N	465	57	2	13.97	2682762684	5337823	1228.19	493	529	451	530	286	408	502.64	0.35	0	14787	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	124	-3.23	0.38	12	19.98	-144.00	1219.00	898	20240306	-48.22	387	20241203	20.16	898	-48.22	20240306	387	20.16	20241203	898	-48.22	20240306	387	20.16	20241203	N	044180	500	133 억	92293	N	N	N	00	N
147	20241204	150438	57	100.00	KOSDAQ		건설	N	N	N	N	N	475	67	2	16.42	2538001595	5027288	1156.74	493	529	451	530	286	408	504.85	0.35	0	-18500	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	127	-3.30	0.39	12	18.82	-144.00	1219.00	898	20240306	-47.10	387	20241203	22.74	898	-47.10	20240306	387	22.74	20241203	898	-47.10	20240306	387	22.74	20241203	N	044180	500	133 억	92293	N	N	N	00	N
148	20241204	140438	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	105	2	25.74	2162246519	4258206	979.78	493	529	474	530	286	408	507.78	0.35	0	-91277	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	137	-3.56	0.42	12	15.94	-144.00	1219.00	898	20240306	-42.87	387	20241203	32.56	898	-42.87	20240306	387	32.56	20241203	898	-42.87	20240306	387	32.56	20241203	N	044180	500	133 억	92293	N	N	N	00	N
149	20241204	130433	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	95	2	23.28	2030544512	4003063	921.07	493	529	474	530	286	408	507.25	0.35	0	-85113	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	134	-3.49	0.41	12	14.98	-144.00	1219.00	898	20240306	-43.99	387	20241203	29.97	898	-43.99	20240306	387	29.97	20241203	898	-43.99	20240306	387	29.97	20241203	N	044180	500	133 억	92293	N	N	N	00	N
150	20241204	120432	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	104	2	25.49	1844234628	3636578	836.75	493	529	474	530	286	408	507.13	0.35	0	-90539	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	137	-3.56	0.42	12	13.61	-144.00	1219.00	898	20240306	-42.98	387	20241203	32.30	898	-42.98	20240306	387	32.30	20241203	898	-42.98	20240306	387	32.30	20241203	N	044180	500	133 억	92293	N	N	N	00	N
151	20241204	110430	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	108	2	26.47	1697073501	3355014	771.96	493	529	474	530	286	408	505.83	0.35	0	-80171	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	138	-3.58	0.42	12	12.56	-144.00	1219.00	898	20240306	-42.54	387	20241203	33.33	898	-42.54	20240306	387	33.33	20241203	898	-42.54	20240306	387	33.33	20241203	N	044180	500	133 억	92293	N	N	N	00	N
152	20241204	100430	57	100.00	KOSDAQ		건설	N	N	N	N	N	524	116	2	28.43	1367746961	2726125	627.26	493	527	474	530	286	408	501.72	0.35	0	-52948	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	140	-3.64	0.43	12	10.20	-144.00	1219.00	898	20240306	-41.65	387	20241203	35.40	898	-41.65	20240306	387	35.40	20241203	898	-41.65	20240306	387	35.40	20241203	N	044180	500	133 억	92293	N	N	N	00	N
153	20241204	090436	57	100.00	KOSDAQ		건설	N	N	N	N	N	478	70	2	17.16	285781459	583965	134.37	493	500	474	530	286	408	489.38	0.35	0	-44662	443	425	406	388	369	434	397	134	122	500	280	1	1	26717799	128	-3.32	0.39	12	2.19	-144.00	1219.00	898	20240306	-46.77	387	20241203	23.51	898	-46.77	20240306	387	23.51	20241203	898	-46.77	20240306	387	23.51	20241203	N	044180	500	133 억	92293	N	N	N	00	N
154	20241203	160458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	408	11	2	2.77	172286416	430416	161.67	397	424	387	516	278	397	400.28	0.30	0	8637	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	109	-2.83	0.33	12	1.61	-144.00	1219.00	898	20240306	-54.57	387	20241203	5.43	898	-54.57	20240306	387	5.43	20241203	898	-54.57	20240306	387	5.43	20241203	N	044180	500	133 억	80903	N	N	N	00	N
155	20241203	150510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	417	20	2	5.04	150470644	377928	141.95	397	418	387	516	278	397	398.15	0.30	0	13138	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	111	-2.90	0.34	12	1.41	-144.00	1219.00	898	20240306	-53.56	387	20241203	7.75	898	-53.56	20240306	387	7.75	20241203	898	-53.56	20240306	387	7.75	20241203	N	044180	500	133 억	80903	N	N	N	00	N
156	20241203	140501	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	397	0	3	0.00	105223730	267054	100.31	397	407	387	516	278	397	394.02	0.30	0	13067	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	106	-2.76	0.33	12	1.00	-144.00	1219.00	898	20240306	-55.79	387	20241203	2.58	898	-55.79	20240306	387	2.58	20241203	898	-55.79	20240306	387	2.58	20241203	N	044180	500	133 억	80903	N	N	N	00	N
157	20241203	130458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	399	2	2	0.50	96511678	245114	92.07	397	407	387	516	278	397	393.74	0.30	0	13832	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	107	-2.77	0.33	12	0.92	-144.00	1219.00	898	20240306	-55.57	387	20241203	3.10	898	-55.57	20240306	387	3.10	20241203	898	-55.57	20240306	387	3.10	20241203	N	044180	500	133 억	80903	N	N	N	00	N
158	20241203	120516	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	401	4	2	1.01	91265772	232044	87.16	397	407	387	516	278	397	393.31	0.30	0	14032	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	107	-2.78	0.33	12	0.87	-144.00	1219.00	898	20240306	-55.35	387	20241203	3.62	898	-55.35	20240306	387	3.62	20241203	898	-55.35	20240306	387	3.62	20241203	N	044180	500	133 억	80903	N	N	N	00	N
159	20241203	110458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	401	4	2	1.01	86793893	220881	82.97	397	407	387	516	278	397	392.94	0.30	0	16675	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	107	-2.78	0.33	12	0.83	-144.00	1219.00	898	20240306	-55.35	387	20241203	3.62	898	-55.35	20240306	387	3.62	20241203	898	-55.35	20240306	387	3.62	20241203	N	044180	500	133 억	80903	N	N	N	00	N
160	20241203	100450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	388	-9	5	-2.27	36415656	92915	34.90	397	397	387	516	278	397	391.92	0.30	0	961	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	104	-2.69	0.32	12	0.35	-144.00	1219.00	898	20240306	-56.79	387	20241203	0.26	898	-56.79	20240306	387	0.26	20241203	898	-56.79	20240306	387	0.26	20241203	N	044180	500	133 억	80903	N	N	N	00	N
161	20241203	090449	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	394	-3	5	-0.76	8502983	21521	8.08	397	397	392	516	278	397	395.10	0.30	0	85	411	404	399	392	387	401	389	134	119	500	270	1	1	26717799	105	-2.74	0.32	12	0.08	-144.00	1219.00	898	20240306	-56.12	392	20241203	0.51	898	-56.12	20240306	392	0.51	20241203	898	-56.12	20240306	392	0.51	20241203	N	044180	500	133 억	80903	N	N	N	00	N
162	20241202	160436	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	397	-9	5	-2.22	106297611	265579	143.58	406	406	394	527	285	406	400.19	0.29	0	2606	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	106	-2.76	0.33	12	0.99	-144.00	1219.00	898	20240306	-55.79	394	20241202	0.76	898	-55.79	20240306	394	0.76	20241202	898	-55.79	20240306	394	0.76	20241202	N	044180	500	133 억	78307	N	N	N	00	N
163	20241202	150512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	402	-4	5	-0.99	98909797	247034	133.56	406	406	394	527	285	406	400.32	0.29	0	2707	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	107	-2.79	0.33	12	0.92	-144.00	1219.00	898	20240306	-55.23	394	20241202	2.03	898	-55.23	20240306	394	2.03	20241202	898	-55.23	20240306	394	2.03	20241202	N	044180	500	133 억	78307	N	N	N	00	N
164	20241202	140450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	398	-8	5	-1.97	94634306	236295	127.75	406	406	394	527	285	406	400.43	0.29	0	2760	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	106	-2.76	0.33	12	0.88	-144.00	1219.00	898	20240306	-55.68	394	20241202	1.02	898	-55.68	20240306	394	1.02	20241202	898	-55.68	20240306	394	1.02	20241202	N	044180	500	133 억	78307	N	N	N	00	N
165	20241202	130448	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	399	-7	5	-1.72	92036282	229753	124.21	406	406	394	527	285	406	400.52	0.29	0	2369	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	107	-2.77	0.33	12	0.86	-144.00	1219.00	898	20240306	-55.57	394	20241202	1.27	898	-55.57	20240306	394	1.27	20241202	898	-55.57	20240306	394	1.27	20241202	N	044180	500	133 억	78307	N	N	N	00	N
166	20241202	120504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	399	-7	5	-1.72	71011409	176731	95.55	406	406	396	527	285	406	401.74	0.29	0	2339	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	107	-2.77	0.33	12	0.66	-144.00	1219.00	898	20240306	-55.57	396	20241202	0.76	898	-55.57	20240306	396	0.76	20241202	898	-55.57	20240306	396	0.76	20241202	N	044180	500	133 억	78307	N	N	N	00	N
167	20241202	110436	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	403	-3	5	-0.74	57802766	143567	77.62	406	406	400	527	285	406	402.55	0.29	0	770	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	108	-2.80	0.33	12	0.54	-144.00	1219.00	898	20240306	-55.12	400	20241202	0.75	898	-55.12	20240306	400	0.75	20241202	898	-55.12	20240306	400	0.75	20241202	N	044180	500	133 억	78307	N	N	N	00	N
168	20241202	100436	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	402	-4	5	-0.99	39740171	98633	53.33	406	406	400	527	285	406	402.82	0.29	0	1943	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	107	-2.79	0.33	12	0.37	-144.00	1219.00	898	20240306	-55.23	400	20241202	0.50	898	-55.23	20240306	400	0.50	20241202	898	-55.23	20240306	400	0.50	20241202	N	044180	500	133 억	78307	N	N	N	00	N
169	20241202	090436	57	100.00	KOSDAQ		건설	N	N	N	N	N	405	-1	5	-0.25	12073386	29755	16.09	406	406	401	527	285	406	405.73	0.29	0	-100	432	419	411	398	390	416	395	134	121	500	280	1	1	26717799	108	-2.81	0.33	12	0.11	-144.00	1219.00	898	20240306	-54.90	400	20240805	1.25	898	-54.90	20240306	400	1.25	20240805	898	-54.90	20240306	400	1.25	20240805	N	044180	500	133 억	78307	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History