KissMeData/042940/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
3	20231229	150521	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
4	20231229	140522	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
5	20231229	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
6	20231229	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
7	20231229	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
8	20231229	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
9	20231229	090506	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	107802691	272875	81.03	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.26	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
10	20231228	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	98263434	249015	73.94	394	407	389	512	276	394	394.61	-33530	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.24	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
11	20231228	150506	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	-1	5	-0.25	91327218	231523	68.75	394	407	389	512	276	394	394.46	-37527	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	414	-3.00	0.64	12	0.22	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	794	-50.50	20230417	299	31.44	20230316	794	-50.50	20230417	299	31.44	20230316	0.04	N	042940	500	527 억	N	N	N	N
12	20231228	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	395	1	2	0.25	83037816	210571	62.53	394	407	389	512	276	394	394.35	-37557	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	417	-3.02	0.64	12	0.20	-131.00	613.00	794	20230417	-50.25	299	20230316	32.11	794	-50.25	20230417	299	32.11	20230316	794	-50.25	20230417	299	32.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
13	20231228	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	4	2	1.02	65946631	167496	49.74	394	407	389	512	276	394	393.72	-38227	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	420	-3.04	0.65	12	0.16	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.04	N	042940	500	527 억	N	N	N	N
14	20231228	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	3	2	0.76	55361458	140834	41.82	394	407	389	512	276	394	393.10	-37846	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	419	-3.03	0.65	12	0.13	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.04	N	042940	500	527 억	N	N	N	N
15	20231228	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	-1	5	-0.25	50638102	128854	38.26	394	407	389	512	276	394	392.99	-38066	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	414	-3.00	0.64	12	0.12	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	794	-50.50	20230417	299	31.44	20230316	794	-50.50	20230417	299	31.44	20230316	0.04	N	042940	500	527 억	N	N	N	N
16	20231228	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	390	-4	5	-1.02	44297966	112783	33.49	394	407	389	512	276	394	392.77	-37198	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	411	-2.98	0.64	12	0.11	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	794	-50.88	20230417	299	30.43	20230316	794	-50.88	20230417	299	30.43	20230316	0.04	N	042940	500	527 억	N	N	N	N
17	20231228	090500	57	100.00	KOSDAQ	건설	N	N	N	N	N	396	2	2	0.51	8685621	21969	6.52	394	407	394	512	276	394	395.36	-763	403	398	389	384	375	401	387	527	118	500	270	1	1	105454439	418	-3.02	0.65	12	0.02	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	794	-50.13	20230417	299	32.44	20230316	794	-50.13	20230417	299	32.44	20230316	0.04	N	042940	500	527 억	N	N	N	N
18	20231227	160458	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	9	2	2.34	129199348	334267	83.07	384	394	380	500	270	385	386.24	57342	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	415	-3.01	0.64	12	0.32	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
19	20231227	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	6	2	1.56	114316734	296352	73.65	384	394	380	500	270	385	385.75	52653	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	412	-2.98	0.64	12	0.28	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	794	-50.76	20230417	299	30.77	20230316	794	-50.76	20230417	299	30.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
20	20231227	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	6	2	1.56	108452114	281304	69.91	384	394	380	500	270	385	385.53	52554	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	412	-2.98	0.64	12	0.27	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	794	-50.76	20230417	299	30.77	20230316	794	-50.76	20230417	299	30.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
21	20231227	130458	57	100.00	KOSDAQ	건설	N	N	N	N	N	386	1	2	0.26	98927123	256759	63.81	384	394	380	500	270	385	385.29	49966	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	407	-2.95	0.63	12	0.24	-131.00	613.00	794	20230417	-51.39	299	20230316	29.10	794	-51.39	20230417	299	29.10	20230316	794	-51.39	20230417	299	29.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
22	20231227	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	6	2	1.56	91121389	236671	58.82	384	394	380	500	270	385	385.01	47645	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	412	-2.98	0.64	12	0.22	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	794	-50.76	20230417	299	30.77	20230316	794	-50.76	20230417	299	30.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
23	20231227	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	392	7	2	1.82	90252370	234447	58.27	384	394	380	500	270	385	384.96	47517	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	413	-2.99	0.64	12	0.22	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	794	-50.63	20230417	299	31.10	20230316	794	-50.63	20230417	299	31.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
24	20231227	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	385	0	3	0.00	52258561	136773	33.99	384	385	380	500	270	385	382.08	23530	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	406	-2.94	0.63	12	0.13	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	794	-51.51	20230417	299	28.76	20230316	794	-51.51	20230417	299	28.76	20230316	0.04	N	042940	500	527 억	N	N	N	N
25	20231227	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	383	-2	5	-0.52	13745538	35796	8.90	384	384	383	500	270	385	383.99	-4728	399	391	386	378	373	389	376	527	115	500	260	1	1	105454439	404	-2.92	0.62	12	0.03	-131.00	613.00	794	20230417	-51.76	299	20230316	28.09	794	-51.76	20230417	299	28.09	20230316	794	-51.76	20230417	299	28.09	20230316	0.04	N	042940	500	527 억	N	N	N	N
26	20231226	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	385	-7	5	-1.79	155022967	400738	140.42	392	394	381	509	275	392	386.84	55433	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	406	-2.94	0.63	12	0.38	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	794	-51.51	20230417	299	28.76	20230316	794	-51.51	20230417	299	28.76	20230316	0.04	N	042940	500	527 억	N	N	N	N
27	20231226	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	387	-5	5	-1.28	146179120	377772	132.37	392	394	381	509	275	392	386.95	55499	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	408	-2.95	0.63	12	0.36	-131.00	613.00	794	20230417	-51.26	299	20230316	29.43	794	-51.26	20230417	299	29.43	20230316	794	-51.26	20230417	299	29.43	20230316	0.04	N	042940	500	527 억	N	N	N	N
28	20231226	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	383	-9	5	-2.30	136061881	351386	123.12	392	394	381	509	275	392	387.21	52993	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	404	-2.92	0.62	12	0.33	-131.00	613.00	794	20230417	-51.76	299	20230316	28.09	794	-51.76	20230417	299	28.09	20230316	794	-51.76	20230417	299	28.09	20230316	0.04	N	042940	500	527 억	N	N	N	N
29	20231226	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	390	-2	5	-0.51	103204867	265851	93.15	392	394	385	509	275	392	388.21	50145	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	411	-2.98	0.64	12	0.25	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	794	-50.88	20230417	299	30.43	20230316	794	-50.88	20230417	299	30.43	20230316	0.04	N	042940	500	527 억	N	N	N	N
30	20231226	120501	57	100.00	KOSDAQ	건설	N	N	N	N	N	386	-6	5	-1.53	84653988	217984	76.38	392	394	385	509	275	392	388.35	22443	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	407	-2.95	0.63	12	0.21	-131.00	613.00	794	20230417	-51.39	299	20230316	29.10	794	-51.39	20230417	299	29.10	20230316	794	-51.39	20230417	299	29.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
31	20231226	110504	57	100.00	KOSDAQ	건설	N	N	N	N	N	387	-5	5	-1.28	67271367	173078	60.65	392	394	385	509	275	392	388.68	3685	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	408	-2.95	0.63	12	0.16	-131.00	613.00	794	20230417	-51.26	299	20230316	29.43	794	-51.26	20230417	299	29.43	20230316	794	-51.26	20230417	299	29.43	20230316	0.04	N	042940	500	527 억	N	N	N	N
32	20231226	100501	57	100.00	KOSDAQ	건설	N	N	N	N	N	389	-3	5	-0.77	46443554	119329	41.81	392	394	385	509	275	392	389.21	-693	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	410	-2.97	0.63	12	0.11	-131.00	613.00	794	20230417	-51.01	299	20230316	30.10	794	-51.01	20230417	299	30.10	20230316	794	-51.01	20230417	299	30.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
33	20231226	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	390	-2	5	-0.51	19726394	50342	17.64	392	394	390	509	275	392	391.85	-17122	404	398	389	383	374	393	378	527	117	500	270	1	1	105454439	411	-2.98	0.64	12	0.05	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	794	-50.88	20230417	299	30.43	20230316	794	-50.88	20230417	299	30.43	20230316	0.04	N	042940	500	527 억	N	N	N	N
34	20231222	160455	57	100.00	KOSDAQ	건설	N	N	N	N	N	392	-2	5	-0.51	110403766	285020	36.73	394	395	380	512	276	394	387.35	-7304	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	413	-2.99	0.64	12	0.27	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	794	-50.63	20230417	299	31.10	20230316	794	-50.63	20230417	299	31.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
35	20231222	150455	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	0	3	0.00	108499421	280163	36.11	394	395	380	512	276	394	387.27	-7132	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	415	-3.01	0.64	12	0.27	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
36	20231222	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	388	-6	5	-1.52	87772229	226968	29.25	394	395	380	512	276	394	386.72	-22056	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	409	-2.96	0.63	12	0.22	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	794	-51.13	20230417	299	29.77	20230316	794	-51.13	20230417	299	29.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
37	20231222	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	388	-6	5	-1.52	85427831	220903	28.47	394	395	380	512	276	394	386.72	-22058	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	409	-2.96	0.63	12	0.21	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	794	-51.13	20230417	299	29.77	20230316	794	-51.13	20230417	299	29.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
38	20231222	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	389	-5	5	-1.27	81222147	210082	27.08	394	395	380	512	276	394	386.62	-17116	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	410	-2.97	0.63	12	0.20	-131.00	613.00	794	20230417	-51.01	299	20230316	30.10	794	-51.01	20230417	299	30.10	20230316	794	-51.01	20230417	299	30.10	20230316	0.04	N	042940	500	527 억	N	N	N	N
39	20231222	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	388	-6	5	-1.52	69025489	178569	23.01	394	395	380	512	276	394	386.55	-21925	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	409	-2.96	0.63	12	0.17	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	794	-51.13	20230417	299	29.77	20230316	794	-51.13	20230417	299	29.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
40	20231222	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	385	-9	5	-2.28	45885400	118336	15.25	394	395	380	512	276	394	387.76	-27855	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	406	-2.94	0.63	12	0.11	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	794	-51.51	20230417	299	28.76	20230316	794	-51.51	20230417	299	28.76	20230316	0.04	N	042940	500	527 억	N	N	N	N
41	20231222	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	0	3	0.00	15589336	39640	5.11	394	395	392	512	276	394	393.27	-34685	424	408	392	376	360	401	369	527	118	500	270	1	1	105454439	415	-3.01	0.64	12	0.04	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.04	N	042940	500	527 억	N	N	N	N
42	20231221	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	-4	5	-1.01	295978730	752884	267.94	400	408	376	517	279	398	393.11	-46230	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	415	-3.01	0.64	12	0.71	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.13	N	042940	500	527 억	N	N	N	N
43	20231221	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	-7	5	-1.76	276580628	703219	250.27	400	408	376	517	279	398	393.31	-47817	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	412	-2.98	0.64	12	0.67	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	794	-50.76	20230417	299	30.77	20230316	794	-50.76	20230417	299	30.77	20230316	0.13	N	042940	500	527 억	N	N	N	N
44	20231221	140449	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	-4	5	-1.01	139264828	348691	124.10	400	408	393	517	279	398	399.39	-61061	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	415	-3.01	0.64	12	0.33	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.13	N	042940	500	527 억	N	N	N	N
45	20231221	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	400	2	2	0.50	100910725	251753	89.60	400	408	396	517	279	398	400.83	-61760	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.24	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	794	-49.62	20230417	299	33.78	20230316	794	-49.62	20230417	299	33.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
46	20231221	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	396	-2	5	-0.50	91239431	227459	80.95	400	408	396	517	279	398	401.12	-61848	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	418	-3.02	0.65	12	0.22	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	794	-50.13	20230417	299	32.44	20230316	794	-50.13	20230417	299	32.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
47	20231221	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	-1	5	-0.25	81139557	201966	71.88	400	408	397	517	279	398	401.75	-60821	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.19	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
48	20231221	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	404	6	2	1.51	46951263	116220	41.36	400	408	400	517	279	398	403.99	-7535	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	426	-3.08	0.66	12	0.11	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	794	-49.12	20230417	299	35.12	20230316	794	-49.12	20230417	299	35.12	20230316	0.13	N	042940	500	527 억	N	N	N	N
49	20231221	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	401	3	2	0.75	4735604	11798	4.20	400	405	400	517	279	398	401.39	-2420	414	405	399	390	384	403	388	527	119	500	270	1	1	105454439	423	-3.06	0.65	12	0.01	-131.00	613.00	794	20230417	-49.50	299	20230316	34.11	794	-49.50	20230417	299	34.11	20230316	794	-49.50	20230417	299	34.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
50	20231220	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	1	2	0.25	112331546	280985	38.77	399	408	393	516	278	397	399.83	21145	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	420	-3.04	0.65	12	0.27	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
51	20231220	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	2	2	0.50	107706041	269363	37.17	399	408	393	516	278	397	399.86	24501	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.26	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
52	20231220	140523	57	100.00	KOSDAQ	건설	N	N	N	N	N	400	3	2	0.76	91641663	228839	31.58	399	408	397	516	278	397	400.47	22434	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.22	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	794	-49.62	20230417	299	33.78	20230316	794	-49.62	20230417	299	33.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
53	20231220	130519	57	100.00	KOSDAQ	건설	N	N	N	N	N	401	4	2	1.01	70168756	175134	24.17	399	408	397	516	278	397	400.66	21115	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	423	-3.06	0.65	12	0.17	-131.00	613.00	794	20230417	-49.50	299	20230316	34.11	794	-49.50	20230417	299	34.11	20230316	794	-49.50	20230417	299	34.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
54	20231220	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	402	5	2	1.26	68023291	169786	23.43	399	408	397	516	278	397	400.65	21115	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.16	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	794	-49.37	20230417	299	34.45	20230316	794	-49.37	20230417	299	34.45	20230316	0.13	N	042940	500	527 억	N	N	N	N
55	20231220	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	2	2	0.50	54074589	134926	18.62	399	408	397	516	278	397	400.78	18264	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.13	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
56	20231220	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	405	8	2	2.02	18460576	45656	6.30	399	408	399	516	278	397	404.39	6536	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	427	-3.09	0.66	12	0.04	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	794	-48.99	20230417	299	35.45	20230316	794	-48.99	20230417	299	35.45	20230316	0.13	N	042940	500	527 억	N	N	N	N
57	20231220	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	2	2	0.50	836506	2098	0.29	399	399	399	516	278	397	399.00	25	448	422	406	380	364	414	372	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.00	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
58	20231219	160450	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	-1	5	-0.25	286340666	709195	196.73	432	432	390	517	279	398	403.76	-83191	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.67	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
59	20231219	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	1	2	0.25	273999421	678224	188.14	432	432	390	517	279	398	404.00	-68525	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.64	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
60	20231219	140449	57	100.00	KOSDAQ	건설	N	N	N	N	N	395	-3	5	-0.75	259469482	641557	177.97	432	432	390	517	279	398	404.44	-38850	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	417	-3.02	0.64	12	0.61	-131.00	613.00	794	20230417	-50.25	299	20230316	32.11	794	-50.25	20230417	299	32.11	20230316	794	-50.25	20230417	299	32.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
61	20231219	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	1	2	0.25	210747919	518000	143.70	432	432	395	517	279	398	406.86	-59329	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.49	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
62	20231219	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	402	4	2	1.01	172093880	420899	116.76	432	432	398	517	279	398	408.89	-42104	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.40	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	794	-49.37	20230417	299	34.45	20230316	794	-49.37	20230417	299	34.45	20230316	0.13	N	042940	500	527 억	N	N	N	N
63	20231219	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	402	4	2	1.01	156274225	381499	105.83	432	432	398	517	279	398	409.65	-42104	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	424	-3.07	0.66	12	0.36	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	794	-49.37	20230417	299	34.45	20230316	794	-49.37	20230417	299	34.45	20230316	0.13	N	042940	500	527 억	N	N	N	N
64	20231219	100448	57	100.00	KOSDAQ	건설	N	N	N	N	N	403	5	2	1.26	138755578	337814	93.71	432	432	398	517	279	398	410.77	-54382	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	425	-3.08	0.66	12	0.32	-131.00	613.00	794	20230417	-49.24	299	20230316	34.78	794	-49.24	20230417	299	34.78	20230316	794	-49.24	20230417	299	34.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
65	20231219	090449	57	100.00	KOSDAQ	건설	N	N	N	N	N	415	17	2	4.27	33450115	78791	21.86	432	432	414	517	279	398	424.75	-24025	405	401	397	393	389	402	394	527	119	500	270	1	1	105454439	438	-3.17	0.68	12	0.07	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	794	-47.73	20230417	299	38.80	20230316	794	-47.73	20230417	299	38.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
66	20231218	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	1	2	0.25	120932536	304339	28.37	398	401	393	516	278	397	397.36	-19640	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	420	-3.04	0.65	12	0.29	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
67	20231218	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	0	3	0.00	114989105	289375	26.98	398	401	393	516	278	397	397.37	-19295	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.27	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
68	20231218	140447	57	100.00	KOSDAQ	건설	N	N	N	N	N	394	-3	5	-0.76	102044359	256789	23.94	398	401	393	516	278	397	397.39	-15556	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	415	-3.01	0.64	12	0.24	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	794	-50.38	20230417	299	31.77	20230316	794	-50.38	20230417	299	31.77	20230316	0.13	N	042940	500	527 억	N	N	N	N
69	20231218	130448	57	100.00	KOSDAQ	건설	N	N	N	N	N	393	-4	5	-1.01	84794457	213051	19.86	398	401	393	516	278	397	398.00	-15639	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	414	-3.00	0.64	12	0.20	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	794	-50.50	20230417	299	31.44	20230316	794	-50.50	20230417	299	31.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
70	20231218	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	0	3	0.00	72505186	181973	16.96	398	401	396	516	278	397	398.44	-13666	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.17	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
71	20231218	110447	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	2	2	0.50	64920011	162914	15.19	398	401	397	516	278	397	398.49	-4930	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.15	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
72	20231218	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	2	2	0.50	42531253	106677	9.95	398	401	397	516	278	397	398.69	-8972	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.10	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
73	20231218	090443	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	0	3	0.00	11926566	30018	2.80	398	399	397	516	278	397	397.31	373	431	414	398	381	365	406	373	527	119	500	270	1	1	105454439	419	-3.03	0.65	12	0.03	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
74	20231215	160444	57	100.00	KOSDAQ	건설	N	N	N	N	N	397	-15	5	-3.64	424852398	1070394	460.56	415	415	382	535	289	412	396.91	18935	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	419	-3.03	0.65	12	1.02	-131.00	613.00	794	20230417	-50.00	299	20230316	32.78	794	-50.00	20230417	299	32.78	20230316	794	-50.00	20230417	299	32.78	20230316	0.13	N	042940	500	527 억	N	N	N	N
75	20231215	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	392	-20	5	-4.85	383876784	965635	415.49	415	415	382	535	289	412	397.54	21351	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	413	-2.99	0.64	12	0.92	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	794	-50.63	20230417	299	31.10	20230316	794	-50.63	20230417	299	31.10	20230316	0.13	N	042940	500	527 억	N	N	N	N
76	20231215	140447	57	100.00	KOSDAQ	건설	N	N	N	N	N	391	-21	5	-5.10	370397374	931161	400.66	415	415	382	535	289	412	397.78	20777	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	412	-2.98	0.64	12	0.88	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	794	-50.76	20230417	299	30.77	20230316	794	-50.76	20230417	299	30.77	20230316	0.13	N	042940	500	527 억	N	N	N	N
77	20231215	130444	57	100.00	KOSDAQ	건설	N	N	N	N	N	399	-13	5	-3.16	254388800	634750	273.12	415	415	394	535	289	412	400.77	9570	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	421	-3.05	0.65	12	0.60	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	794	-49.75	20230417	299	33.44	20230316	794	-49.75	20230417	299	33.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
78	20231215	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	-14	5	-3.40	249531885	622568	267.88	415	415	394	535	289	412	400.81	9570	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	420	-3.04	0.65	12	0.59	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
79	20231215	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	398	-14	5	-3.40	234547965	584877	251.66	415	415	394	535	289	412	401.02	8586	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	420	-3.04	0.65	12	0.55	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	794	-49.87	20230417	299	33.11	20230316	794	-49.87	20230417	299	33.11	20230316	0.13	N	042940	500	527 억	N	N	N	N
80	20231215	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	396	-16	5	-3.88	165212260	409526	176.21	415	415	394	535	289	412	403.42	-2831	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	418	-3.02	0.65	12	0.39	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	794	-50.13	20230417	299	32.44	20230316	794	-50.13	20230417	299	32.44	20230316	0.13	N	042940	500	527 억	N	N	N	N
81	20231215	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	408	-4	5	-0.97	26798529	65259	28.08	415	415	400	535	289	412	410.65	-33323	424	417	413	406	402	416	405	527	123	500	280	1	1	105454439	430	-3.11	0.67	12	0.06	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	794	-48.61	20230417	299	36.45	20230316	794	-48.61	20230417	299	36.45	20230316	0.13	N	042940	500	527 억	N	N	N	N
82	20231214	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	412	-5	5	-1.20	95959803	232359	93.11	418	420	409	542	292	417	412.98	-18345	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	434	-3.15	0.67	12	0.22	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	794	-48.11	20230417	299	37.79	20230316	794	-48.11	20230417	299	37.79	20230316	0.13	N	042940	500	527 억	N	N	N	N
83	20231214	150458	57	100.00	KOSDAQ	건설	N	N	N	N	N	411	-6	5	-1.44	92339611	223573	89.59	418	420	409	542	292	417	413.02	-18141	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	433	-3.14	0.67	12	0.21	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	794	-48.24	20230417	299	37.46	20230316	794	-48.24	20230417	299	37.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
84	20231214	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	410	-7	5	-1.68	76052564	183930	73.70	418	420	409	542	292	417	413.49	-18141	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	432	-3.13	0.67	12	0.17	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	794	-48.36	20230417	299	37.12	20230316	794	-48.36	20230417	299	37.12	20230316	0.13	N	042940	500	527 억	N	N	N	N
85	20231214	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	414	-3	5	-0.72	52254942	125997	50.49	418	420	410	542	292	417	414.73	-23659	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	437	-3.16	0.68	12	0.12	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	794	-47.86	20230417	299	38.46	20230316	794	-47.86	20230417	299	38.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
86	20231214	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	412	-5	5	-1.20	50108038	120802	48.41	418	420	410	542	292	417	414.79	-23659	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	434	-3.15	0.67	12	0.11	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	794	-48.11	20230417	299	37.79	20230316	794	-48.11	20230417	299	37.79	20230316	0.13	N	042940	500	527 억	N	N	N	N
87	20231214	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	414	-3	5	-0.72	39790197	95768	38.38	418	420	411	542	292	417	415.49	-25692	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	437	-3.16	0.68	12	0.09	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	794	-47.86	20230417	299	38.46	20230316	794	-47.86	20230417	299	38.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
88	20231214	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	413	-4	5	-0.96	24686009	59188	23.72	418	420	411	542	292	417	417.08	-24348	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	436	-3.15	0.67	12	0.06	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	794	-47.98	20230417	299	38.13	20230316	794	-47.98	20230417	299	38.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
89	20231214	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	416	-1	5	-0.24	1541043	3680	1.47	418	420	415	542	292	417	418.76	-186	435	425	415	405	395	421	401	527	125	500	290	1	1	105454439	439	-3.18	0.68	12	0.00	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	794	-47.61	20230417	299	39.13	20230316	794	-47.61	20230417	299	39.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
90	20231213	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	417	-3	5	-0.71	104272446	249539	109.53	420	425	405	546	294	420	417.86	-20514	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	440	-3.18	0.68	12	0.24	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	794	-47.48	20230417	299	39.46	20230316	794	-47.48	20230417	299	39.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
91	20231213	150452	57	100.00	KOSDAQ	건설	N	N	N	N	N	416	-4	5	-0.95	102792403	245989	107.97	420	425	405	546	294	420	417.87	-20490	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	439	-3.18	0.68	12	0.23	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	794	-47.61	20230417	299	39.13	20230316	794	-47.61	20230417	299	39.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
92	20231213	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	417	-3	5	-0.71	68408112	162645	71.39	420	425	417	546	294	420	420.60	-20290	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	440	-3.18	0.68	12	0.15	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	794	-47.48	20230417	299	39.46	20230316	794	-47.48	20230417	299	39.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
93	20231213	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	1	2	0.24	56473829	134112	58.87	420	425	417	546	294	420	421.09	-18828	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	444	-3.21	0.69	12	0.13	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
94	20231213	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	3	2	0.71	54640768	129752	56.95	420	425	417	546	294	420	421.12	-16066	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.12	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
95	20231213	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	3	2	0.71	50686933	120400	52.85	420	425	417	546	294	420	420.99	-15567	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.11	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
96	20231213	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	1	2	0.24	42183446	100212	43.99	420	425	417	546	294	420	420.94	-7226	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	444	-3.21	0.69	12	0.10	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
97	20231213	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	2	2	0.48	2600724	6192	2.72	420	422	420	546	294	420	420.01	-801	426	422	420	416	414	422	416	527	126	500	290	1	1	105454439	445	-3.22	0.69	12	0.01	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
98	20231212	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	-3	5	-0.71	95786379	227821	60.48	422	424	418	549	297	423	420.45	906	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	443	-3.21	0.69	12	0.22	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
99	20231212	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	-2	5	-0.47	79680625	189480	50.31	422	424	418	549	297	423	420.52	906	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	444	-3.21	0.69	12	0.18	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
100	20231212	140418	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	-4	5	-0.95	70639533	167941	44.59	422	424	418	549	297	423	420.62	9992	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	442	-3.20	0.68	12	0.16	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
101	20231212	130415	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	-1	5	-0.24	57391667	136395	36.21	422	424	418	549	297	423	420.78	9993	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	445	-3.22	0.69	12	0.13	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
102	20231212	120413	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	-2	5	-0.47	47742625	113505	30.13	422	424	418	549	297	423	420.62	9500	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	444	-3.21	0.69	12	0.11	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
103	20231212	110418	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	-2	5	-0.47	42829171	101819	27.03	422	424	418	549	297	423	420.64	9601	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	444	-3.21	0.69	12	0.10	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
104	20231212	100435	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	0	3	0.00	7769484	18372	4.88	422	424	421	549	297	423	422.90	1810	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.02	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
105	20231212	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	-1	5	-0.24	1072722	2542	0.67	422	422	421	549	297	423	422.00	-908	441	432	425	416	409	431	415	527	126	500	290	1	1	105454439	445	-3.22	0.69	12	0.00	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
106	20231211	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	0	3	0.00	160064541	376639	118.32	423	434	418	549	297	423	425.00	-22630	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.36	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
107	20231211	150432	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	0	3	0.00	137498138	322973	101.46	423	434	418	549	297	423	425.73	-25611	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.31	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
108	20231211	140433	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	-1	5	-0.24	124623440	292524	91.89	423	434	418	549	297	423	426.03	-25591	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	445	-3.22	0.69	12	0.28	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
109	20231211	130434	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	1	2	0.24	122173430	286727	90.07	423	434	418	549	297	423	426.10	-25567	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	447	-3.24	0.69	12	0.27	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
110	20231211	120434	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	1	2	0.24	115543755	271083	85.16	423	434	418	549	297	423	426.23	-25254	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	447	-3.24	0.69	12	0.26	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
111	20231211	110432	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	0	3	0.00	105944792	248405	78.03	423	434	418	549	297	423	426.50	-24810	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	446	-3.23	0.69	12	0.24	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
112	20231211	100432	57	100.00	KOSDAQ	건설	N	N	N	N	N	431	8	2	1.89	67709058	157844	49.59	423	434	420	549	297	423	428.96	-27081	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	455	-3.29	0.70	12	0.15	-131.00	613.00	794	20230417	-45.72	299	20230316	44.15	794	-45.72	20230417	299	44.15	20230316	794	-45.72	20230417	299	44.15	20230316	0.13	N	042940	500	527 억	N	N	N	N
113	20231211	090430	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	-3	5	-0.71	8441586	19961	6.27	423	423	420	549	297	423	422.90	-263	428	425	422	419	416	424	418	527	126	500	290	1	1	105454439	443	-3.21	0.69	12	0.02	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
114	20231208	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	133207820	316515	180.57	424	425	419	551	297	424	420.83	-4102	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.30	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
115	20231208	150429	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	130792053	310797	177.31	424	425	419	551	297	424	420.83	-4101	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.29	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
116	20231208	140428	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	86777060	206151	117.61	424	425	420	551	297	424	420.94	-2570	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.20	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
117	20231208	130427	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	82640229	196330	112.00	424	425	420	551	297	424	420.93	-2534	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.19	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
118	20231208	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	72734373	172817	98.59	424	425	420	551	297	424	420.88	-2534	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.16	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
119	20231208	110424	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-1	5	-0.24	71244166	169294	96.58	424	425	420	551	297	424	420.83	-2474	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	446	-3.23	0.69	12	0.16	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
120	20231208	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	-3	5	-0.71	26065432	61837	35.28	424	425	420	551	297	424	421.52	-4214	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	444	-3.21	0.69	12	0.06	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
121	20231208	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	-3	5	-0.71	6282557	14860	8.48	424	425	420	551	297	424	422.78	-6173	432	428	423	419	414	430	421	527	127	500	290	1	1	105454439	444	-3.21	0.69	12	0.01	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
122	20231207	160424	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	6	2	1.44	73635866	173989	62.54	418	427	418	543	293	418	423.22	-5414	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	447	-3.24	0.69	12	0.16	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
123	20231207	150426	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	5	2	1.20	71034086	167843	60.33	418	427	418	543	293	418	423.22	-5414	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	446	-3.23	0.69	12	0.16	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
124	20231207	140424	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	6	2	1.44	67655813	159870	57.46	418	427	418	543	293	418	423.19	-4728	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	447	-3.24	0.69	12	0.15	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
125	20231207	130425	57	100.00	KOSDAQ	건설	N	N	N	N	N	425	7	2	1.67	61143566	144511	51.94	418	427	418	543	293	418	423.11	-4512	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	448	-3.24	0.69	12	0.14	-131.00	613.00	794	20230417	-46.47	299	20230316	42.14	794	-46.47	20230417	299	42.14	20230316	794	-46.47	20230417	299	42.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
126	20231207	120425	57	100.00	KOSDAQ	건설	N	N	N	N	N	426	8	2	1.91	56560959	133662	48.04	418	427	418	543	293	418	423.16	-6682	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	449	-3.25	0.69	12	0.13	-131.00	613.00	794	20230417	-46.35	299	20230316	42.47	794	-46.35	20230417	299	42.47	20230316	794	-46.35	20230417	299	42.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
127	20231207	110422	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	6	2	1.44	33864151	80314	28.87	418	426	418	543	293	418	421.65	-3354	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	447	-3.24	0.69	12	0.08	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
128	20231207	100421	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	4	2	0.96	26970172	64022	23.01	418	426	418	543	293	418	421.26	-1261	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	445	-3.22	0.69	12	0.06	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
129	20231207	090427	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	3	2	0.72	4284672	10245	3.68	418	422	418	543	293	418	418.22	3655	427	422	418	413	409	425	416	527	125	500	290	1	1	105454439	444	-3.21	0.69	12	0.01	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
130	20231206	160417	57	100.00	KOSDAQ	건설	N	N	N	N	N	418	-1	5	-0.24	116427575	278213	66.43	416	423	414	544	294	419	418.50	23213	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	441	-3.19	0.68	12	0.26	-131.00	613.00	794	20230417	-47.36	299	20230316	39.80	794	-47.36	20230417	299	39.80	20230316	794	-47.36	20230417	299	39.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
131	20231206	150426	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	0	3	0.00	106786239	255181	60.93	416	423	414	544	294	419	418.47	23415	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	442	-3.20	0.68	12	0.24	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
132	20231206	140424	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	0	3	0.00	98314996	234976	56.11	416	423	414	544	294	419	418.40	23919	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	442	-3.20	0.68	12	0.22	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
133	20231206	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	1	2	0.24	87068163	208095	49.69	416	423	414	544	294	419	418.41	23364	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	443	-3.21	0.69	12	0.20	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
134	20231206	120419	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	1	2	0.24	78472104	187616	44.80	416	423	414	544	294	419	418.26	23365	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	443	-3.21	0.69	12	0.18	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
135	20231206	110426	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	2	2	0.48	70558509	168771	40.30	416	423	414	544	294	419	418.07	23132	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	444	-3.21	0.69	12	0.16	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
136	20231206	100422	57	100.00	KOSDAQ	건설	N	N	N	N	N	422	3	2	0.72	56274473	134735	32.17	416	423	414	544	294	419	417.67	20556	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	445	-3.22	0.69	12	0.13	-131.00	613.00	794	20230417	-46.85	299	20230316	41.14	794	-46.85	20230417	299	41.14	20230316	794	-46.85	20230417	299	41.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
137	20231206	090423	57	100.00	KOSDAQ	건설	N	N	N	N	N	415	-4	5	-0.95	14397531	34686	8.28	416	417	414	544	294	419	415.08	20617	427	422	417	412	407	425	415	527	125	500	290	1	1	105454439	438	-3.17	0.68	12	0.03	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	794	-47.73	20230417	299	38.80	20230316	794	-47.73	20230417	299	38.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
138	20231205	160423	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	1	2	0.24	174261244	418394	94.45	418	422	412	543	293	418	416.40	3438	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	442	-3.20	0.68	12	0.40	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
139	20231205	150423	57	100.00	KOSDAQ	건설	N	N	N	N	N	417	-1	5	-0.24	153497449	368812	83.26	418	422	412	543	293	418	416.19	3448	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	440	-3.18	0.68	12	0.35	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	794	-47.48	20230417	299	39.46	20230316	794	-47.48	20230417	299	39.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
140	20231205	140423	57	100.00	KOSDAQ	건설	N	N	N	N	N	418	0	3	0.00	147779964	355111	80.16	418	422	412	543	293	418	416.15	11541	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	441	-3.19	0.68	12	0.34	-131.00	613.00	794	20230417	-47.36	299	20230316	39.80	794	-47.36	20230417	299	39.80	20230316	794	-47.36	20230417	299	39.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
141	20231205	130422	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	2	2	0.48	139953050	336403	75.94	418	422	412	543	293	418	416.03	11581	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	443	-3.21	0.69	12	0.32	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
142	20231205	120419	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	1	2	0.24	107654399	259554	58.59	418	421	412	543	293	418	414.77	10145	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	442	-3.20	0.68	12	0.25	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
143	20231205	110420	57	100.00	KOSDAQ	건설	N	N	N	N	N	414	-4	5	-0.96	95274589	229931	51.91	418	421	412	543	293	418	414.36	20289	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	437	-3.16	0.68	12	0.22	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	794	-47.86	20230417	299	38.46	20230316	794	-47.86	20230417	299	38.46	20230316	0.13	N	042940	500	527 억	N	N	N	N
144	20231205	100420	57	100.00	KOSDAQ	건설	N	N	N	N	N	415	-3	5	-0.72	68951670	166553	37.60	418	421	412	543	293	418	413.99	8303	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	438	-3.17	0.68	12	0.16	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	794	-47.73	20230417	299	38.80	20230316	794	-47.73	20230417	299	38.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
145	20231205	090418	57	100.00	KOSDAQ	건설	N	N	N	N	N	421	3	2	0.72	7115048	17016	3.84	418	421	418	543	293	418	418.14	-1784	430	423	418	411	406	421	409	527	125	500	290	1	1	105454439	444	-3.21	0.69	12	0.02	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	794	-46.98	20230417	299	40.80	20230316	794	-46.98	20230417	299	40.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
146	20231204	160420	57	100.00	KOSDAQ	건설	N	N	N	N	N	418	-11	5	-2.56	185165420	442376	52.05	425	425	413	557	301	429	418.57	8939	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	441	-3.19	0.68	12	0.42	-131.00	613.00	794	20230417	-47.36	299	20230316	39.80	794	-47.36	20230417	299	39.80	20230316	794	-47.36	20230417	299	39.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
147	20231204	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	-10	5	-2.33	171716861	410163	48.26	425	425	413	557	301	429	418.66	8005	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	442	-3.20	0.68	12	0.39	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
148	20231204	140418	57	100.00	KOSDAQ	건설	N	N	N	N	N	423	-6	5	-1.40	150350153	359396	42.28	425	425	413	557	301	429	418.34	6505	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	446	-3.23	0.69	12	0.34	-131.00	613.00	794	20230417	-46.73	299	20230316	41.47	794	-46.73	20230417	299	41.47	20230316	794	-46.73	20230417	299	41.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
149	20231204	130417	57	100.00	KOSDAQ	건설	N	N	N	N	N	420	-9	5	-2.10	129709117	310428	36.52	425	425	413	557	301	429	417.84	7739	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	443	-3.21	0.69	12	0.29	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	794	-47.10	20230417	299	40.47	20230316	794	-47.10	20230417	299	40.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
150	20231204	120417	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	-10	5	-2.33	121704956	291317	34.27	425	425	413	557	301	429	417.77	4896	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	442	-3.20	0.68	12	0.28	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
151	20231204	110419	57	100.00	KOSDAQ	건설	N	N	N	N	N	419	-10	5	-2.33	110479203	264496	31.12	425	425	413	557	301	429	417.70	-4931	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	442	-3.20	0.68	12	0.25	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	794	-47.23	20230417	299	40.13	20230316	794	-47.23	20230417	299	40.13	20230316	0.13	N	042940	500	527 억	N	N	N	N
152	20231204	100418	57	100.00	KOSDAQ	건설	N	N	N	N	N	415	-14	5	-3.26	90889184	217510	25.59	425	425	413	557	301	429	417.86	-18769	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	438	-3.17	0.68	12	0.21	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	794	-47.73	20230417	299	38.80	20230316	794	-47.73	20230417	299	38.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
153	20231204	090417	57	100.00	KOSDAQ	건설	N	N	N	N	N	415	-14	5	-3.26	23569862	56021	6.59	425	425	414	557	301	429	420.73	-27265	450	439	430	419	410	435	415	527	128	500	300	1	1	105454439	438	-3.17	0.68	12	0.05	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	794	-47.73	20230417	299	38.80	20230316	794	-47.73	20230417	299	38.80	20230316	0.13	N	042940	500	527 억	N	N	N	N
154	20231201	160418	57	100.00	KOSDAQ	건설	N	N	N	N	N	429	-12	5	-2.72	363843925	848762	128.13	441	441	421	573	309	441	428.67	-132860	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	452	-3.27	0.70	12	0.80	-131.00	613.00	794	20230417	-45.97	299	20230316	43.48	794	-45.97	20230417	299	43.48	20230316	794	-45.97	20230417	299	43.48	20230316	0.13	N	042940	500	527 억	N	N	N	N
155	20231201	150417	57	100.00	KOSDAQ	건설	N	N	N	N	N	424	-17	5	-3.85	340262593	793554	119.80	441	441	421	573	309	441	428.78	-126346	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	447	-3.24	0.69	12	0.75	-131.00	613.00	794	20230417	-46.60	299	20230316	41.81	794	-46.60	20230417	299	41.81	20230316	794	-46.60	20230417	299	41.81	20230316	0.13	N	042940	500	527 억	N	N	N	N
156	20231201	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	431	-10	5	-2.27	239872286	560067	84.55	441	441	421	573	309	441	428.29	-96519	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	455	-3.29	0.70	12	0.53	-131.00	613.00	794	20230417	-45.72	299	20230316	44.15	794	-45.72	20230417	299	44.15	20230316	794	-45.72	20230417	299	44.15	20230316	0.13	N	042940	500	527 억	N	N	N	N
157	20231201	130416	57	100.00	KOSDAQ	건설	N	N	N	N	N	426	-15	5	-3.40	221402084	517232	78.08	441	441	421	573	309	441	428.05	-73939	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	449	-3.25	0.69	12	0.49	-131.00	613.00	794	20230417	-46.35	299	20230316	42.47	794	-46.35	20230417	299	42.47	20230316	794	-46.35	20230417	299	42.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
158	20231201	120419	57	100.00	KOSDAQ	건설	N	N	N	N	N	426	-15	5	-3.40	204590634	477723	72.12	441	441	421	573	309	441	428.26	-67858	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	449	-3.25	0.69	12	0.45	-131.00	613.00	794	20230417	-46.35	299	20230316	42.47	794	-46.35	20230417	299	42.47	20230316	794	-46.35	20230417	299	42.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
159	20231201	110419	57	100.00	KOSDAQ	건설	N	N	N	N	N	428	-13	5	-2.95	192090542	448429	67.70	441	441	421	573	309	441	428.36	-74089	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	451	-3.27	0.70	12	0.43	-131.00	613.00	794	20230417	-46.10	299	20230316	43.14	794	-46.10	20230417	299	43.14	20230316	794	-46.10	20230417	299	43.14	20230316	0.13	N	042940	500	527 억	N	N	N	N
160	20231201	100420	57	100.00	KOSDAQ	건설	N	N	N	N	N	426	-15	5	-3.40	147218034	342729	51.74	441	441	423	573	309	441	429.55	-53987	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	449	-3.25	0.69	12	0.33	-131.00	613.00	794	20230417	-46.35	299	20230316	42.47	794	-46.35	20230417	299	42.47	20230316	794	-46.35	20230417	299	42.47	20230316	0.13	N	042940	500	527 억	N	N	N	N
161	20231201	090416	57	100.00	KOSDAQ	건설	N	N	N	N	N	440	-1	5	-0.23	13341616	30432	4.59	441	441	434	573	309	441	438.41	-17764	457	448	443	434	429	446	432	527	132	500	300	1	1	105454439	464	-3.36	0.72	12	0.03	-131.00	613.00	794	20230417	-44.58	299	20230316	47.16	794	-44.58	20230417	299	47.16	20230316	794	-44.58	20230417	299	47.16	20230316	0.13	N	042940	500	527 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History