KissMeData/011370/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160309	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
3	20231229	150307	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
4	20231229	140306	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
5	20231229	130306	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
6	20231229	120306	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
7	20231229	110257	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
8	20231229	100259	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
9	20231229	090258	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-24	5	-2.39	147658028	150229	59.91	1004	1005	950	1305	703	1004	982.89	3.74	-50300	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3769333	N	N	113	N	N
10	20231228	160257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	980	-24	5	-2.39	147589428	150159	59.89	1004	1005	950	1305	703	1004	982.89	3.79	0	-33699	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.15	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3819633	N	N	113	N	N
11	20231228	150300	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	980	-24	5	-2.39	130441753	132678	52.91	1004	1005	950	1305	703	1004	983.15	3.79	0	-27520	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.13	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
12	20231228	140258	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	981	-23	5	-2.29	120615924	122641	48.91	1004	1005	950	1305	703	1004	983.49	3.79	0	-22370	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	990	2.52	0.25	12	0.12	390.00	3928.00	1280	20230531	-23.36	851	20231101	15.28	1280	-23.36	20230531	851	15.28	20231101	1280	-23.36	20230531	851	15.28	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
13	20231228	130256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	980	-24	5	-2.39	114924469	116829	46.59	1004	1005	950	1305	703	1004	983.70	3.79	0	-20143	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	989	2.51	0.25	12	0.12	390.00	3928.00	1280	20230531	-23.44	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1280	-23.44	20230531	851	15.16	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
14	20231228	120257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	977	-27	5	-2.69	107382768	109136	43.53	1004	1005	950	1305	703	1004	983.94	3.79	0	-14256	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	986	2.51	0.25	12	0.11	390.00	3928.00	1280	20230531	-23.67	851	20231101	14.81	1280	-23.67	20230531	851	14.81	20231101	1280	-23.67	20230531	851	14.81	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
15	20231228	110257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	978	-26	5	-2.59	79556332	80711	32.19	1004	1005	950	1305	703	1004	985.69	3.79	0	-8070	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	987	2.51	0.25	12	0.08	390.00	3928.00	1280	20230531	-23.59	851	20231101	14.92	1280	-23.59	20230531	851	14.92	20231101	1280	-23.59	20230531	851	14.92	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
16	20231228	100256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	976	-28	5	-2.79	57748124	58476	23.32	1004	1005	950	1305	703	1004	987.55	3.79	0	-1997	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	985	2.50	0.25	12	0.06	390.00	3928.00	1280	20230531	-23.75	851	20231101	14.69	1280	-23.75	20230531	851	14.69	20231101	1280	-23.75	20230531	851	14.69	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
17	20231228	090256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1001	-3	5	-0.30	5487461	5466	2.18	1004	1005	1001	1305	703	1004	1003.93	3.79	0	-411	1026	1014	998	986	970	1007	979	504	301	500	740	1	1	100894865	1010	2.57	0.25	12	0.01	390.00	3928.00	1280	20230531	-21.80	851	20231101	17.63	1280	-21.80	20230531	851	17.63	20231101	1280	-21.80	20230531	851	17.63	20231101	1.20	N	011370	500	504 억	3819633	N	N	3	N	N
18	20231227	160256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1004	-12	5	-1.18	230888801	232327	58.62	1010	1010	982	1320	712	1016	993.77	3.89	0	-100435	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1013	2.57	0.26	12	0.23	390.00	3928.00	1280	20230531	-21.56	851	20231101	17.98	1280	-21.56	20230531	851	17.98	20231101	1280	-21.56	20230531	851	17.98	20231101	1.21	N	011370	500	504 억	3924424	N	N	3	N	N
19	20231227	150258	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	992	-24	5	-2.36	226955308	228391	57.63	1010	1010	982	1320	712	1016	993.71	3.89	0	-99290	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1001	2.54	0.25	12	0.23	390.00	3928.00	1280	20230531	-22.50	851	20231101	16.57	1280	-22.50	20230531	851	16.57	20231101	1280	-22.50	20230531	851	16.57	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
20	20231227	140257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	987	-29	5	-2.85	145893113	146735	37.02	1010	1010	983	1320	712	1016	994.26	3.89	0	-65613	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	996	2.53	0.25	12	0.15	390.00	3928.00	1280	20230531	-22.89	851	20231101	15.98	1280	-22.89	20230531	851	15.98	20231101	1280	-22.89	20230531	851	15.98	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
21	20231227	130255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	991	-25	5	-2.46	113075249	113496	28.64	1010	1010	983	1320	712	1016	996.29	3.89	0	-43999	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1000	2.54	0.25	12	0.11	390.00	3928.00	1280	20230531	-22.58	851	20231101	16.45	1280	-22.58	20230531	851	16.45	20231101	1280	-22.58	20230531	851	16.45	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
22	20231227	120255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	994	-22	5	-2.17	92595296	92874	23.43	1010	1010	983	1320	712	1016	997.00	3.89	0	-33095	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1003	2.55	0.25	12	0.09	390.00	3928.00	1280	20230531	-22.34	851	20231101	16.80	1280	-22.34	20230531	851	16.80	20231101	1280	-22.34	20230531	851	16.80	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
23	20231227	110257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	999	-17	5	-1.67	76404896	76625	19.33	1010	1010	983	1320	712	1016	997.13	3.89	0	-20347	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1008	2.56	0.25	12	0.08	390.00	3928.00	1280	20230531	-21.95	851	20231101	17.39	1280	-21.95	20230531	851	17.39	20231101	1280	-21.95	20230531	851	17.39	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
24	20231227	100257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	993	-23	5	-2.26	69317758	69511	17.54	1010	1010	983	1320	712	1016	997.22	3.89	0	-16497	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1002	2.55	0.25	12	0.07	390.00	3928.00	1280	20230531	-22.42	851	20231101	16.69	1280	-22.42	20230531	851	16.69	20231101	1280	-22.42	20230531	851	16.69	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
25	20231227	090257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1006	-10	5	-0.98	2068060	2048	0.52	1010	1010	1006	1320	712	1016	1009.79	3.89	0	-230	1043	1029	1012	998	981	1036	1005	504	304	500	750	1	1	100894865	1015	2.58	0.26	12	0.00	390.00	3928.00	1280	20230531	-21.41	851	20231101	18.21	1280	-21.41	20230531	851	18.21	20231101	1280	-21.41	20230531	851	18.21	20231101	1.21	N	011370	500	504 억	3924424	N	N	8	N	N
26	20231226	160257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1016	11	2	1.09	401107404	394301	137.40	1005	1026	995	1306	704	1005	1017.26	3.90	0	-10184	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1025	2.61	0.26	12	0.39	390.00	3928.00	1280	20230531	-20.62	851	20231101	19.39	1280	-20.62	20230531	851	19.39	20231101	1280	-20.62	20230531	851	19.39	20231101	1.22	N	011370	500	504 억	3934790	N	N	8	N	N
27	20231226	150256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1017	12	2	1.19	384877910	378358	131.84	1005	1026	995	1306	704	1005	1017.23	3.90	0	-9854	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1026	2.61	0.26	12	0.38	390.00	3928.00	1280	20230531	-20.55	851	20231101	19.51	1280	-20.55	20230531	851	19.51	20231101	1280	-20.55	20230531	851	19.51	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
28	20231226	140257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1021	16	2	1.59	332161392	326689	113.84	1005	1026	995	1306	704	1005	1016.75	3.90	0	-11903	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1030	2.62	0.26	12	0.32	390.00	3928.00	1280	20230531	-20.23	851	20231101	19.98	1280	-20.23	20230531	851	19.98	20231101	1280	-20.23	20230531	851	19.98	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
29	20231226	130257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1022	17	2	1.69	286430863	281944	98.25	1005	1026	995	1306	704	1005	1015.91	3.90	0	-8716	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1031	2.62	0.26	12	0.28	390.00	3928.00	1280	20230531	-20.16	851	20231101	20.09	1280	-20.16	20230531	851	20.09	20231101	1280	-20.16	20230531	851	20.09	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
30	20231226	120257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1017	12	2	1.19	211250442	208315	72.59	1005	1026	995	1306	704	1005	1014.09	3.90	0	-3281	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1026	2.61	0.26	12	0.21	390.00	3928.00	1280	20230531	-20.55	851	20231101	19.51	1280	-20.55	20230531	851	19.51	20231101	1280	-20.55	20230531	851	19.51	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
31	20231226	110259	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1020	15	2	1.49	178045385	175735	61.24	1005	1026	995	1306	704	1005	1013.15	3.90	0	3232	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1029	2.62	0.26	12	0.17	390.00	3928.00	1280	20230531	-20.31	851	20231101	19.86	1280	-20.31	20230531	851	19.86	20231101	1280	-20.31	20230531	851	19.86	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
32	20231226	100256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1016	11	2	1.09	104049104	103177	35.95	1005	1018	995	1306	704	1005	1008.45	3.90	0	-4410	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1025	2.61	0.26	12	0.10	390.00	3928.00	1280	20230531	-20.62	851	20231101	19.39	1280	-20.62	20230531	851	19.39	20231101	1280	-20.62	20230531	851	19.39	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
33	20231226	090257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1000	-5	5	-0.50	6330925	6316	2.20	1005	1005	1000	1306	704	1005	1002.36	3.90	0	-3256	1027	1016	994	983	961	1021	988	504	301	500	740	1	1	100894865	1009	2.56	0.25	12	0.01	390.00	3928.00	1280	20230531	-21.88	851	20231101	17.51	1280	-21.88	20230531	851	17.51	20231101	1280	-21.88	20230531	851	17.51	20231101	1.22	N	011370	500	504 억	3934790	N	N	11	N	N
34	20231222	160254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1005	26	2	2.66	285160989	286612	93.33	999	1005	972	1272	686	979	994.94	3.93	0	-26010	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	1014	2.58	0.26	12	0.28	390.00	3928.00	1280	20230531	-21.48	851	20231101	18.10	1280	-21.48	20230531	851	18.10	20231101	1280	-21.48	20230531	851	18.10	20231101	1.21	N	011370	500	504 억	3960800	N	N	11	N	N
35	20231222	150254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1001	22	2	2.25	240348300	241888	78.76	999	1004	972	1272	686	979	993.63	3.93	0	-17104	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	1010	2.57	0.25	12	0.24	390.00	3928.00	1280	20230531	-21.80	851	20231101	17.63	1280	-21.80	20230531	851	17.63	20231101	1280	-21.80	20230531	851	17.63	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
36	20231222	140253	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1000	21	2	2.15	191912656	193362	62.96	999	1004	972	1272	686	979	992.50	3.93	0	-10853	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	1009	2.56	0.25	12	0.19	390.00	3928.00	1280	20230531	-21.88	851	20231101	17.51	1280	-21.88	20230531	851	17.51	20231101	1280	-21.88	20230531	851	17.51	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
37	20231222	130251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	999	20	2	2.04	126698419	128205	41.75	999	1000	972	1272	686	979	988.25	3.93	0	-12178	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	1008	2.56	0.25	12	0.13	390.00	3928.00	1280	20230531	-21.95	851	20231101	17.39	1280	-21.95	20230531	851	17.39	20231101	1280	-21.95	20230531	851	17.39	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
38	20231222	120252	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	988	9	2	0.92	87216409	88534	28.83	999	999	972	1272	686	979	985.12	3.93	0	-5810	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	997	2.53	0.25	12	0.09	390.00	3928.00	1280	20230531	-22.81	851	20231101	16.10	1280	-22.81	20230531	851	16.10	20231101	1280	-22.81	20230531	851	16.10	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
39	20231222	110253	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	986	7	2	0.72	60327295	61268	19.95	999	999	972	1272	686	979	984.65	3.93	0	-5824	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	995	2.53	0.25	12	0.06	390.00	3928.00	1280	20230531	-22.97	851	20231101	15.86	1280	-22.97	20230531	851	15.86	20231101	1280	-22.97	20230531	851	15.86	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
40	20231222	100252	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	984	5	2	0.51	41535567	42211	13.74	999	999	972	1272	686	979	984.00	3.93	0	-5452	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	993	2.52	0.25	12	0.04	390.00	3928.00	1280	20230531	-23.12	851	20231101	15.63	1280	-23.12	20230531	851	15.63	20231101	1280	-23.12	20230531	851	15.63	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
41	20231222	090251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	999	20	2	2.04	10372152	10393	3.38	999	999	983	1272	686	979	997.99	3.93	0	-966	999	989	974	964	949	994	969	504	293	500	720	1	1	100894865	1008	2.56	0.25	12	0.01	390.00	3928.00	1280	20230531	-21.95	851	20231101	17.39	1280	-21.95	20230531	851	17.39	20231101	1280	-21.95	20230531	851	17.39	20231101	1.21	N	011370	500	504 억	3960800	N	N	18	N	N
42	20231221	160252	57	100.00	KOSDAQ	건설	N	N	N	N		N	979	17	2	1.77	298948177	306193	112.10	959	984	959	1250	674	962	974.91	3.91	0	13047	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	988	2.51	0.25	12	0.30	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1280	-23.52	20230531	851	15.04	20231101	1.20	N	011370	500	504 억	3946642	N	N	18	N	N
43	20231221	150253	57	100.00	KOSDAQ	건설	N	N	N	N		N	975	13	2	1.35	190722656	195628	71.62	959	984	959	1250	674	962	974.93	3.91	0	11505	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	984	2.50	0.25	12	0.19	390.00	3928.00	1280	20230531	-23.83	851	20231101	14.57	1280	-23.83	20230531	851	14.57	20231101	1280	-23.83	20230531	851	14.57	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
44	20231221	140250	57	100.00	KOSDAQ	건설	N	N	N	N		N	979	17	2	1.77	182739930	187482	68.64	959	984	959	1250	674	962	974.71	3.91	0	14131	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	988	2.51	0.25	12	0.19	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1280	-23.52	20230531	851	15.04	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
45	20231221	130252	57	100.00	KOSDAQ	건설	N	N	N	N		N	979	17	2	1.77	156240277	160414	58.73	959	984	959	1250	674	962	973.98	3.91	0	11536	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	988	2.51	0.25	12	0.16	390.00	3928.00	1280	20230531	-23.52	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1280	-23.52	20230531	851	15.04	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
46	20231221	120252	57	100.00	KOSDAQ	건설	N	N	N	N		N	982	20	2	2.08	95782601	98485	36.06	959	984	959	1250	674	962	972.56	3.91	0	6588	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	991	2.52	0.25	12	0.10	390.00	3928.00	1280	20230531	-23.28	851	20231101	15.39	1280	-23.28	20230531	851	15.39	20231101	1280	-23.28	20230531	851	15.39	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
47	20231221	110253	57	100.00	KOSDAQ	건설	N	N	N	N		N	969	7	2	0.73	31680320	32742	11.99	959	972	959	1250	674	962	967.58	3.91	0	-3816	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	978	2.48	0.25	12	0.03	390.00	3928.00	1280	20230531	-24.30	851	20231101	13.87	1280	-24.30	20230531	851	13.87	20231101	1280	-24.30	20230531	851	13.87	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
48	20231221	100250	57	100.00	KOSDAQ	건설	N	N	N	N		N	971	9	2	0.94	15110019	15646	5.73	959	972	959	1250	674	962	965.75	3.91	0	-2287	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	980	2.49	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.14	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1280	-24.14	20230531	851	14.10	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
49	20231221	090252	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	1	2	0.10	2012159	2098	0.77	959	963	959	1250	674	962	959.07	3.91	0	-5	974	968	963	957	952	965	954	504	288	500	710	1	1	100894865	972	2.47	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.77	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1280	-24.77	20230531	851	13.16	20231101	1.20	N	011370	500	504 억	3946642	N	N	10	N	N
50	20231220	160252	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	-1	5	-0.10	263323611	273118	171.54	965	969	958	1251	675	963	964.14	3.87	0	45546	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	971	2.47	0.24	12	0.27	390.00	3928.00	1280	20230531	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.20	N	011370	500	504 억	3901096	N	N	10	N	N
51	20231220	150304	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	0	3	0.00	248714457	257950	162.01	965	969	958	1251	675	963	964.20	3.87	0	43711	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	972	2.47	0.25	12	0.26	390.00	3928.00	1280	20230531	-24.77	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1280	-24.77	20230531	851	13.16	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
52	20231220	140309	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	-4	5	-0.42	229986178	238445	149.76	965	969	959	1251	675	963	964.53	3.87	0	40782	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	968	2.46	0.24	12	0.24	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1280	-25.08	20230531	851	12.69	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
53	20231220	130307	57	100.00	KOSDAQ	건설	N	N	N	N		N	965	2	2	0.21	140262267	145182	91.18	965	969	961	1251	675	963	966.11	3.87	0	27003	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	974	2.47	0.25	12	0.14	390.00	3928.00	1280	20230531	-24.61	851	20231101	13.40	1280	-24.61	20230531	851	13.40	20231101	1280	-24.61	20230531	851	13.40	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
54	20231220	120250	57	100.00	KOSDAQ	건설	N	N	N	N		N	968	5	2	0.52	91769018	95020	59.68	965	969	961	1251	675	963	965.79	3.87	0	17884	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	977	2.48	0.25	12	0.09	390.00	3928.00	1280	20230531	-24.38	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1280	-24.38	20230531	851	13.75	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
55	20231220	110253	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	3	2	0.31	77753104	80513	50.57	965	969	961	1251	675	963	965.72	3.87	0	12187	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	975	2.48	0.25	12	0.08	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20230531	851	13.51	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
56	20231220	100251	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	3	2	0.31	20690203	21441	13.47	965	967	961	1251	675	963	964.98	3.87	0	1748	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	975	2.48	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20230531	851	13.51	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
57	20231220	090251	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	-1	5	-0.10	432912	450	0.28	965	965	962	1251	675	963	962.03	3.87	0	293	977	969	957	949	937	974	954	504	288	500	710	1	1	100894865	971	2.47	0.24	12	0.00	390.00	3928.00	1280	20230531	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.20	N	011370	500	504 억	3901096	N	N	13	N	N
58	20231219	160252	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	14	2	1.48	152436878	158698	213.30	949	965	945	1233	665	949	958.35	3.87	0	-6496	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	972	2.47	0.25	12	0.16	390.00	3928.00	1280	20230531	-24.77	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1280	-24.77	20230531	851	13.16	20231101	1.20	N	011370	500	504 억	3907589	N	N	13	N	N
59	20231219	150252	57	100.00	KOSDAQ	건설	N	N	N	N		N	964	15	2	1.58	74471361	77737	104.48	949	965	945	1233	665	949	957.99	3.87	0	-5154	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	973	2.47	0.25	12	0.08	390.00	3928.00	1280	20230531	-24.69	851	20231101	13.28	1280	-24.69	20230531	851	13.28	20231101	1280	-24.69	20230531	851	13.28	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
60	20231219	140252	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	14	2	1.48	67536617	70518	94.78	949	965	945	1233	665	949	957.72	3.87	0	-5162	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	972	2.47	0.25	12	0.07	390.00	3928.00	1280	20230531	-24.77	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1280	-24.77	20230531	851	13.16	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
61	20231219	130252	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	10	2	1.05	55973235	58502	78.63	949	963	945	1233	665	949	956.77	3.87	0	-6055	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	968	2.46	0.24	12	0.06	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1280	-25.08	20230531	851	12.69	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
62	20231219	120252	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	11	2	1.16	50531895	52837	71.01	949	963	945	1233	665	949	956.37	3.87	0	-6029	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	969	2.46	0.24	12	0.05	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
63	20231219	110253	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	5	2	0.53	15079381	15852	21.31	949	954	945	1233	665	949	951.26	3.87	0	-7264	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	963	2.45	0.24	12	0.02	390.00	3928.00	1280	20230531	-25.47	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1280	-25.47	20230531	851	12.10	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
64	20231219	100250	57	100.00	KOSDAQ	건설	N	N	N	N		N	953	4	2	0.42	7583984	7991	10.74	949	953	945	1233	665	949	949.07	3.87	0	-5571	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	962	2.44	0.24	12	0.01	390.00	3928.00	1280	20230531	-25.55	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1280	-25.55	20230531	851	11.99	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
65	20231219	090251	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	0	3	0.00	457418	482	0.65	949	949	949	1233	665	949	949.00	3.87	0	0	964	956	952	944	940	955	943	504	284	500	700	1	1	100894865	957	2.43	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.86	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1280	-25.86	20230531	851	11.52	20231101	1.20	N	011370	500	504 억	3907589	N	N	19	N	N
66	20231218	160252	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	1	2	0.11	70966692	74403	79.23	949	960	948	1232	664	948	953.81	3.88	0	-10826	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	957	2.43	0.24	12	0.07	390.00	3928.00	1280	20230531	-25.86	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1280	-25.86	20230531	851	11.52	20231101	1.25	N	011370	500	504 억	3918415	N	N	19	N	N
67	20231218	150251	57	100.00	KOSDAQ	건설	N	N	N	N		N	952	4	2	0.42	57906273	60641	64.58	949	960	948	1232	664	948	954.90	3.88	0	-10372	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	961	2.44	0.24	12	0.06	390.00	3928.00	1280	20230531	-25.62	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1280	-25.62	20230531	851	11.87	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
68	20231218	140251	57	100.00	KOSDAQ	건설	N	N	N	N		N	956	8	2	0.84	42403954	44378	47.26	949	960	948	1232	664	948	955.52	3.88	0	-9157	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	965	2.45	0.24	12	0.04	390.00	3928.00	1280	20230531	-25.31	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1280	-25.31	20230531	851	12.34	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
69	20231218	130250	57	100.00	KOSDAQ	건설	N	N	N	N		N	958	10	2	1.05	35482829	37143	39.56	949	960	948	1232	664	948	955.30	3.88	0	-8265	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	967	2.46	0.24	12	0.04	390.00	3928.00	1280	20230531	-25.16	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1280	-25.16	20230531	851	12.57	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
70	20231218	120249	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	6	2	0.63	26850398	28121	29.95	949	960	948	1232	664	948	954.82	3.88	0	-5447	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	963	2.45	0.24	12	0.03	390.00	3928.00	1280	20230531	-25.47	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1280	-25.47	20230531	851	12.10	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
71	20231218	110249	57	100.00	KOSDAQ	건설	N	N	N	N		N	952	4	2	0.42	20435512	21399	22.79	949	960	948	1232	664	948	954.98	3.88	0	-4334	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	961	2.44	0.24	12	0.02	390.00	3928.00	1280	20230531	-25.62	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1280	-25.62	20230531	851	11.87	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
72	20231218	100250	57	100.00	KOSDAQ	건설	N	N	N	N		N	956	8	2	0.84	10431694	10935	11.65	949	960	948	1232	664	948	953.97	3.88	0	-2469	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	965	2.45	0.24	12	0.01	390.00	3928.00	1280	20230531	-25.31	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1280	-25.31	20230531	851	12.34	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
73	20231218	090247	57	100.00	KOSDAQ	건설	N	N	N	N		N	948	0	3	0.00	419376	442	0.47	949	949	948	1232	664	948	948.81	3.88	0	-82	972	959	951	938	930	956	935	504	284	500	700	1	1	100894865	956	2.43	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.94	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1280	-25.94	20230531	851	11.40	20231101	1.25	N	011370	500	504 억	3918415	N	N	25	N	N
74	20231215	160249	57	100.00	KOSDAQ	건설	N	N	N	N		N	948	-1	5	-0.11	89595890	93849	38.10	949	964	943	1233	665	949	954.68	3.89	0	-13075	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	956	2.43	0.24	12	0.09	390.00	3928.00	1280	20230531	-25.94	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1280	-25.94	20230531	851	11.40	20231101	1.25	N	011370	500	504 억	3927921	N	N	25	N	N
75	20231215	150251	57	100.00	KOSDAQ	건설	N	N	N	N		N	956	7	2	0.74	69625324	72791	29.55	949	964	943	1233	665	949	956.51	3.89	0	-8839	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	965	2.45	0.24	12	0.07	390.00	3928.00	1280	20230531	-25.31	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1280	-25.31	20230531	851	12.34	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
76	20231215	140250	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	11	2	1.16	59875661	62537	25.39	949	964	943	1233	665	949	957.44	3.89	0	-9801	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	969	2.46	0.24	12	0.06	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
77	20231215	130248	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	11	2	1.16	45139505	47157	19.15	949	964	943	1233	665	949	957.22	3.89	0	-5740	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	969	2.46	0.24	12	0.05	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
78	20231215	120248	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	11	2	1.16	34254649	35818	14.54	949	964	943	1233	665	949	956.35	3.89	0	-2886	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	969	2.46	0.24	12	0.04	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
79	20231215	110249	57	100.00	KOSDAQ	건설	N	N	N	N		N	961	12	2	1.26	21436460	22467	9.12	949	961	943	1233	665	949	954.13	3.89	0	-1054	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	970	2.46	0.24	12	0.02	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1280	-24.92	20230531	851	12.93	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
80	20231215	100250	57	100.00	KOSDAQ	건설	N	N	N	N		N	955	6	2	0.63	9278906	9764	3.96	949	956	943	1233	665	949	950.32	3.89	0	-742	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	964	2.45	0.24	12	0.01	390.00	3928.00	1280	20230531	-25.39	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1280	-25.39	20230531	851	12.22	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
81	20231215	090248	57	100.00	KOSDAQ	건설	N	N	N	N		N	950	1	2	0.11	44607	47	0.02	949	950	949	1233	665	949	949.09	3.89	0	1	976	962	955	941	934	959	938	504	284	500	700	1	1	100894865	959	2.44	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.78	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1280	-25.78	20230531	851	11.63	20231101	1.25	N	011370	500	504 억	3927921	N	N	30	N	N
82	20231214	160249	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-13	5	-1.35	234519121	246010	638.95	964	969	948	1250	674	962	953.29	3.91	0	-14165	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	957	2.43	0.24	12	0.24	390.00	3928.00	1280	20230531	-25.86	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1280	-25.86	20230531	851	11.52	20231101	1.26	N	011370	500	504 억	3942087	N	N	30	N	N
83	20231214	150256	57	100.00	KOSDAQ	건설	N	N	N	N		N	950	-12	5	-1.25	170156153	178249	462.96	964	969	949	1250	674	962	954.60	3.91	0	-21035	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	959	2.44	0.24	12	0.18	390.00	3928.00	1280	20230531	-25.78	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1280	-25.78	20230531	851	11.63	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
84	20231214	140256	57	100.00	KOSDAQ	건설	N	N	N	N		N	955	-7	5	-0.73	101963074	106564	276.78	964	969	949	1250	674	962	956.82	3.91	0	-20166	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	964	2.45	0.24	12	0.11	390.00	3928.00	1280	20230531	-25.39	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1280	-25.39	20230531	851	12.22	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
85	20231214	130251	57	100.00	KOSDAQ	건설	N	N	N	N		N	955	-7	5	-0.73	75376922	78644	204.26	964	969	950	1250	674	962	958.46	3.91	0	-15326	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	964	2.45	0.24	12	0.08	390.00	3928.00	1280	20230531	-25.39	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1280	-25.39	20230531	851	12.22	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
86	20231214	120259	57	100.00	KOSDAQ	건설	N	N	N	N		N	961	-1	5	-0.10	35145174	36529	94.88	964	969	957	1250	674	962	962.12	3.91	0	-11830	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	970	2.46	0.24	12	0.04	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1280	-24.92	20230531	851	12.93	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
87	20231214	110251	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	0	3	0.00	28441061	29533	76.71	964	969	958	1250	674	962	963.03	3.91	0	-10499	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	971	2.47	0.24	12	0.03	390.00	3928.00	1280	20230531	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
88	20231214	100247	57	100.00	KOSDAQ	건설	N	N	N	N		N	965	3	2	0.31	22285687	23122	60.05	964	969	961	1250	674	962	963.83	3.91	0	-8292	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	974	2.47	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.61	851	20231101	13.40	1280	-24.61	20230531	851	13.40	20231101	1280	-24.61	20230531	851	13.40	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
89	20231214	090236	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	4	2	0.42	287289	298	0.77	964	966	964	1250	674	962	964.06	3.91	0	0	981	971	963	953	945	976	958	504	288	500	710	1	1	100894865	975	2.48	0.25	12	0.00	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20230531	851	13.51	20231101	1.26	N	011370	500	504 억	3942087	N	N	4	N	N
90	20231213	160247	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	6	2	0.63	36861659	38342	14.40	955	973	955	1242	670	956	961.39	3.91	0	-6845	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	971	2.47	0.24	12	0.04	390.00	3928.00	1280	20230531	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.26	N	011370	500	504 억	3948932	N	N	4	N	N
91	20231213	150253	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	3	2	0.31	35277247	36695	13.78	955	973	955	1242	670	956	961.37	3.91	0	-6942	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	968	2.46	0.24	12	0.04	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1280	-25.08	20230531	851	12.69	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
92	20231213	140255	57	100.00	KOSDAQ	건설	N	N	N	N		N	961	5	2	0.52	31304302	32563	12.23	955	973	955	1242	670	956	961.35	3.91	0	-5777	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	970	2.46	0.24	12	0.03	390.00	3928.00	1280	20230531	-24.92	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1280	-24.92	20230531	851	12.93	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
93	20231213	130252	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	10	2	1.05	22886083	23791	8.93	955	973	955	1242	670	956	961.97	3.91	0	-5794	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	975	2.48	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.53	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20230531	851	13.51	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
94	20231213	120251	57	100.00	KOSDAQ	건설	N	N	N	N		N	968	12	2	1.26	20339614	21154	7.94	955	973	955	1242	670	956	961.51	3.91	0	-4821	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	977	2.48	0.25	12	0.02	390.00	3928.00	1280	20230531	-24.38	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1280	-24.38	20230531	851	13.75	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
95	20231213	110251	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	4	2	0.42	8141780	8496	3.19	955	961	955	1242	670	956	958.32	3.91	0	-2804	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	969	2.46	0.24	12	0.01	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
96	20231213	100254	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	4	2	0.42	4125022	4302	1.62	955	961	955	1242	670	956	958.89	3.91	0	-2845	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	969	2.46	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.00	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20230531	851	12.81	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
97	20231213	090249	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	3	2	0.31	684076	716	0.27	955	959	955	1242	670	956	955.38	3.91	0	37	977	966	960	949	943	963	946	504	286	500	700	1	1	100894865	968	2.46	0.24	12	0.00	390.00	3928.00	1280	20230531	-25.08	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1280	-25.08	20230531	851	12.69	20231101	1.26	N	011370	500	504 억	3948932	N	N	8	N	N
98	20231212	160240	57	100.00	KOSDAQ	건설	N	N	N	N		N	956	-10	5	-1.04	249831585	259981	148.66	971	971	954	1255	677	966	960.97	3.93	0	-9730	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	965	2.45	0.24	12	0.26	390.00	3928.00	1280	20221208	-25.31	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1280	-25.31	20230531	851	12.34	20231101	1.26	N	011370	500	504 억	3961662	N	N	8	N	N
99	20231212	150246	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	-4	5	-0.41	182208137	189307	108.25	971	971	955	1255	677	966	962.50	3.93	0	-9035	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	971	2.47	0.24	12	0.19	390.00	3928.00	1280	20221208	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
100	20231212	140238	57	100.00	KOSDAQ	건설	N	N	N	N		N	967	1	2	0.10	150230818	156079	89.25	971	971	955	1255	677	966	962.53	3.93	0	-8942	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	976	2.48	0.25	12	0.15	390.00	3928.00	1280	20221208	-24.45	851	20231101	13.63	1280	-24.45	20230531	851	13.63	20231101	1280	-24.45	20230531	851	13.63	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
101	20231212	130235	57	100.00	KOSDAQ	건설	N	N	N	N		N	964	-2	5	-0.21	135298852	140599	80.40	971	971	955	1255	677	966	962.30	3.93	0	-6136	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	973	2.47	0.25	12	0.14	390.00	3928.00	1280	20221208	-24.69	851	20231101	13.28	1280	-24.69	20230531	851	13.28	20231101	1280	-24.69	20230531	851	13.28	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
102	20231212	120234	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	-4	5	-0.41	126454491	131423	75.15	971	971	955	1255	677	966	962.19	3.93	0	-1837	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	971	2.47	0.24	12	0.13	390.00	3928.00	1280	20221208	-24.84	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1280	-24.84	20230531	851	13.04	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
103	20231212	110236	57	100.00	KOSDAQ	건설	N	N	N	N		N	968	2	2	0.21	28662625	29675	16.97	971	971	964	1255	677	966	965.88	3.93	0	-2237	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	977	2.48	0.25	12	0.03	390.00	3928.00	1280	20221208	-24.38	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1280	-24.38	20230531	851	13.75	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
104	20231212	100246	57	100.00	KOSDAQ	건설	N	N	N	N		N	967	1	2	0.10	14103055	14600	8.35	971	971	964	1255	677	966	965.96	3.93	0	-2500	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	976	2.48	0.25	12	0.01	390.00	3928.00	1280	20221208	-24.45	851	20231101	13.63	1280	-24.45	20230531	851	13.63	20231101	1280	-24.45	20230531	851	13.63	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
105	20231212	090242	57	100.00	KOSDAQ	건설	N	N	N	N		N	971	5	2	0.52	95098	98	0.06	971	971	968	1255	677	966	970.39	3.93	0	-11	987	976	971	960	955	974	958	504	289	500	710	1	1	100894865	980	2.49	0.25	12	0.00	390.00	3928.00	1280	20221208	-24.14	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1280	-24.14	20230531	851	14.10	20231101	1.26	N	011370	500	504 억	3961662	N	N	13	N	N
106	20231211	160244	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	2	2	0.21	169975946	174644	152.68	970	982	966	1253	675	964	973.27	3.91	-13142	-1440	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	975	2.48	0.25	12	0.17	390.00	3928.00	1295	20221207	-25.41	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20230531	851	13.51	20231101	1.27	N	011370	500	504 억	3949951	N	N	13	N	N
107	20231211	150242	57	100.00	KOSDAQ	건설	N	N	N	N		N	972	8	2	0.83	142794976	146559	128.13	970	982	967	1253	675	964	974.32	3.91	-13142	-1992	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	981	2.49	0.25	12	0.15	390.00	3928.00	1295	20221207	-24.94	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1280	-24.06	20230531	851	14.22	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
108	20231211	140242	57	100.00	KOSDAQ	건설	N	N	N	N		N	972	8	2	0.83	113040423	115924	101.34	970	982	967	1253	675	964	975.13	3.91	-13142	-1565	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	981	2.49	0.25	12	0.11	390.00	3928.00	1295	20221207	-24.94	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1280	-24.06	20230531	851	14.22	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
109	20231211	130244	57	100.00	KOSDAQ	건설	N	N	N	N		N	978	14	2	1.45	96244445	98667	86.26	970	982	967	1253	675	964	975.45	3.91	-13142	-1726	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	987	2.51	0.25	12	0.10	390.00	3928.00	1295	20221207	-24.48	851	20231101	14.92	1280	-23.59	20230531	851	14.92	20231101	1280	-23.59	20230531	851	14.92	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
110	20231211	120244	57	100.00	KOSDAQ	건설	N	N	N	N		N	981	17	2	1.76	90613211	92915	81.23	970	981	967	1253	675	964	975.23	3.91	-13142	-2708	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	990	2.52	0.25	12	0.09	390.00	3928.00	1295	20221207	-24.25	851	20231101	15.28	1280	-23.36	20230531	851	15.28	20231101	1280	-23.36	20230531	851	15.28	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
111	20231211	110242	57	100.00	KOSDAQ	건설	N	N	N	N		N	976	12	2	1.24	61630059	63287	55.33	970	978	967	1253	675	964	973.82	3.91	-13142	-2641	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	985	2.50	0.25	12	0.06	390.00	3928.00	1295	20221207	-24.63	851	20231101	14.69	1280	-23.75	20230531	851	14.69	20231101	1280	-23.75	20230531	851	14.69	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
112	20231211	100243	57	100.00	KOSDAQ	건설	N	N	N	N		N	972	8	2	0.83	12694553	13048	11.41	970	978	967	1253	675	964	972.91	3.91	-13142	-2525	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	981	2.49	0.25	12	0.01	390.00	3928.00	1295	20221207	-24.94	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1280	-24.06	20230531	851	14.22	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
113	20231211	090244	57	100.00	KOSDAQ	건설	N	N	N	N		N	974	10	2	1.04	1704537	1756	1.54	970	974	967	1253	675	964	970.69	3.91	-13142	65	976	969	960	953	944	973	957	504	289	500	710	1	1	100894865	983	2.50	0.25	12	0.00	390.00	3928.00	1295	20221207	-24.79	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1280	-23.91	20230531	851	14.45	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
114	20231208	160240	57	100.00	KOSDAQ	건설	N	N	N	N		N	964	7	2	0.73	83900085	87487	223.38	958	967	951	1244	670	957	959.00	3.91	0	13140	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	973	2.47	0.25	12	0.09	390.00	3928.00	1350	20221206	-28.59	851	20231101	13.28	1280	-24.69	20230531	851	13.28	20231101	1280	-24.69	20221208	851	13.28	20231101	1.27	N	011370	500	504 억	3949951	N	N	23	N	N
115	20231208	150242	57	100.00	KOSDAQ	건설	N	N	N	N		N	961	4	2	0.42	79922200	83353	212.83	958	967	951	1244	670	957	958.84	3.91	0	13352	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	970	2.46	0.24	12	0.08	390.00	3928.00	1350	20221206	-28.81	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1280	-24.92	20221208	851	12.93	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
116	20231208	140241	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	9	2	0.94	52696159	54899	140.17	958	967	951	1244	670	957	959.87	3.91	0	6522	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	975	2.48	0.25	12	0.05	390.00	3928.00	1350	20221206	-28.44	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20221208	851	13.51	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
117	20231208	130239	57	100.00	KOSDAQ	건설	N	N	N	N		N	961	4	2	0.42	43356250	45158	115.30	958	967	951	1244	670	957	960.10	3.91	0	4068	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	970	2.46	0.24	12	0.04	390.00	3928.00	1350	20221206	-28.81	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1280	-24.92	20221208	851	12.93	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
118	20231208	120240	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	2	2	0.21	38228154	39812	101.65	958	967	951	1244	670	957	960.22	3.91	0	3803	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	968	2.46	0.24	12	0.04	390.00	3928.00	1350	20221206	-28.96	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1280	-25.08	20221208	851	12.69	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
119	20231208	110237	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	3	2	0.31	29492165	30700	78.39	958	967	951	1244	670	957	960.66	3.91	0	1876	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	969	2.46	0.24	12	0.03	390.00	3928.00	1350	20221206	-28.89	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1280	-25.00	20221208	851	12.81	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
120	20231208	100241	57	100.00	KOSDAQ	건설	N	N	N	N		N	966	9	2	0.94	22723438	23676	60.45	958	967	951	1244	670	957	959.77	3.91	0	1468	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	975	2.48	0.25	12	0.02	390.00	3928.00	1350	20221206	-28.44	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1280	-24.53	20221208	851	13.51	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
121	20231208	090239	57	100.00	KOSDAQ	건설	N	N	N	N		N	958	1	2	0.10	16286	17	0.04	958	958	958	1244	670	957	958.00	3.91	0	0	973	965	960	952	947	962	949	504	287	500	700	1	1	100894865	967	2.46	0.24	12	0.00	390.00	3928.00	1350	20221206	-29.04	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1280	-25.16	20221208	851	12.57	20231101	1.27	N	011370	500	504 억	3949951	N	N	34	N	N
122	20231207	160239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	957	-6	5	-0.62	37362493	38965	28.57	968	968	955	1251	675	963	958.87	3.92	0	-9250	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	966	2.45	0.24	12	0.04	390.00	3928.00	1355	20221205	-29.37	851	20231101	12.46	1280	-25.23	20230531	851	12.46	20231101	1295	-26.10	20221207	851	12.46	20231101	1.27	N	011370	500	504 억	3959202	N	N	34	N	N
123	20231207	150240	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	956	-7	5	-0.73	34479086	35950	26.36	968	968	955	1251	675	963	959.08	3.92	0	-8821	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	965	2.45	0.24	12	0.04	390.00	3928.00	1355	20221205	-29.45	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1295	-26.18	20221207	851	12.34	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
124	20231207	140240	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	960	-3	5	-0.31	28811276	30035	22.02	968	968	955	1251	675	963	959.26	3.92	0	-5148	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	969	2.46	0.24	12	0.03	390.00	3928.00	1355	20221205	-29.15	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1295	-25.87	20221207	851	12.81	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
125	20231207	130238	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	956	-7	5	-0.73	27122699	28274	20.73	968	968	955	1251	675	963	959.28	3.92	0	-4154	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	965	2.45	0.24	12	0.03	390.00	3928.00	1355	20221205	-29.45	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1295	-26.18	20221207	851	12.34	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
126	20231207	120239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	956	-7	5	-0.73	21088449	21966	16.10	968	968	955	1251	675	963	960.05	3.92	0	-5192	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	965	2.45	0.24	12	0.02	390.00	3928.00	1355	20221205	-29.45	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1295	-26.18	20221207	851	12.34	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
127	20231207	110236	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	955	-8	5	-0.83	11453685	11929	8.75	968	968	955	1251	675	963	960.15	3.92	0	-2905	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	964	2.45	0.24	12	0.01	390.00	3928.00	1355	20221205	-29.52	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1295	-26.25	20221207	851	12.22	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
128	20231207	100238	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	962	-1	5	-0.10	2606250	2703	1.98	968	968	958	1251	675	963	964.21	3.92	0	-493	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	971	2.47	0.24	12	0.00	390.00	3928.00	1355	20221205	-29.00	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1295	-25.71	20221207	851	13.04	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
129	20231207	090239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	968	5	2	0.52	158850	165	0.12	968	968	958	1251	675	963	962.73	3.92	0	1	976	969	958	951	940	973	955	504	288	500	710	1	1	100894865	977	2.48	0.25	12	0.00	390.00	3928.00	1355	20221205	-28.56	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1295	-25.25	20221207	851	13.75	20231101	1.27	N	011370	500	504 억	3959202	N	N	24	N	N
130	20231206	160234	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	12	2	1.26	127192944	133253	326.16	951	965	947	1236	666	951	954.52	3.92	0	1032	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	972	2.47	0.25	12	0.13	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1350	-28.67	20221206	851	13.16	20231101	1.30	N	011370	500	504 억	3958170	N	N	24	N	N
131	20231206	150240	57	100.00	KOSDAQ	건설	N	N	N	N		N	963	12	2	1.26	114816264	120398	294.70	951	965	947	1236	666	951	953.64	3.92	0	753	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	972	2.47	0.25	12	0.12	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1350	-28.67	20221206	851	13.16	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
132	20231206	140237	57	100.00	KOSDAQ	건설	N	N	N	N		N	959	8	2	0.84	101812878	106871	261.59	951	960	947	1236	666	951	952.67	3.92	0	1628	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	968	2.46	0.24	12	0.11	390.00	3928.00	1445	20221202	-33.63	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1350	-28.96	20221206	851	12.69	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
133	20231206	130237	57	100.00	KOSDAQ	건설	N	N	N	N		N	960	9	2	0.95	100226602	105217	257.54	951	960	947	1236	666	951	952.57	3.92	0	1564	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	969	2.46	0.24	12	0.10	390.00	3928.00	1445	20221202	-33.56	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1350	-28.89	20221206	851	12.81	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
134	20231206	120236	57	100.00	KOSDAQ	건설	N	N	N	N		N	956	5	2	0.53	96705382	101540	248.54	951	956	947	1236	666	951	952.39	3.92	0	1120	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	965	2.45	0.24	12	0.10	390.00	3928.00	1445	20221202	-33.84	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1350	-29.19	20221206	851	12.34	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
135	20231206	110239	57	100.00	KOSDAQ	건설	N	N	N	N		N	955	4	2	0.42	73294843	76990	188.45	951	955	947	1236	666	951	952.00	3.92	0	-222	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	964	2.45	0.24	12	0.08	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1350	-29.26	20221206	851	12.22	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
136	20231206	100237	57	100.00	KOSDAQ	건설	N	N	N	N		N	953	2	2	0.21	15732019	16555	40.52	951	954	950	1236	666	951	950.29	3.92	0	-1942	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.02	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1350	-29.41	20221206	851	11.99	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
137	20231206	090238	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	0	3	0.00	893940	940	2.30	951	951	951	1236	666	951	951.00	3.92	0	0	961	956	950	945	939	958	947	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1350	-29.56	20221206	851	11.75	20231101	1.30	N	011370	500	504 억	3958170	N	N	0	N	N
138	20231205	160238	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	-1	5	-0.11	38735407	40835	57.17	944	955	944	1237	667	952	948.38	3.92	0	3316	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1355	-29.82	20221205	851	11.75	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
139	20231205	150238	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	-1	5	-0.11	30143285	31800	44.52	944	955	944	1237	667	952	947.90	3.92	0	3327	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1355	-29.82	20221205	851	11.75	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
140	20231205	140239	57	100.00	KOSDAQ	건설	N	N	N	N		N	952	0	3	0.00	26053127	27498	38.50	944	955	944	1237	667	952	947.46	3.92	0	3328	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	961	2.44	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.12	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1355	-29.74	20221205	851	11.87	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
141	20231205	130238	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	2	2	0.21	22427860	23684	33.16	944	955	944	1237	667	952	946.96	3.92	0	3333	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.02	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1355	-29.59	20221205	851	12.10	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
142	20231205	120238	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	2	2	0.21	21855421	23084	32.32	944	954	944	1237	667	952	946.78	3.92	0	3335	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.02	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1355	-29.59	20221205	851	12.10	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
143	20231205	110237	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-3	5	-0.32	16007667	16927	23.70	944	951	944	1237	667	952	945.69	3.92	0	3363	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	957	2.43	0.24	12	0.02	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1355	-29.96	20221205	851	11.52	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
144	20231205	100237	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-3	5	-0.32	12405844	13122	18.37	944	951	944	1237	667	952	945.42	3.92	0	2889	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	957	2.43	0.24	12	0.01	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1355	-29.96	20221205	851	11.52	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
145	20231205	090235	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-3	5	-0.32	4143840	4386	6.14	944	949	944	1237	667	952	944.79	3.92	0	95	973	962	952	941	931	968	947	504	285	500	700	1	1	100894865	957	2.43	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1355	-29.96	20221205	851	11.52	20231101	1.33	N	011370	500	504 억	3954854	N	N	5	N	N
146	20231204	160237	57	100.00	KOSDAQ	건설	N	N	N	N		N	952	2	2	0.21	67900209	71428	46.06	949	963	942	1235	665	950	950.61	3.92	0	-547	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	961	2.44	0.24	12	0.07	390.00	3928.00	1445	20221202	-34.12	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1355	-29.74	20221205	851	11.87	20231101	1.34	N	011370	500	504 억	3955416	N	N	5	N	N
147	20231204	150239	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	4	2	0.42	65161656	68552	44.21	949	963	942	1235	665	950	950.54	3.92	0	-762	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.07	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1355	-29.59	20221205	851	12.10	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
148	20231204	140236	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	1	2	0.11	56400604	59362	38.28	949	963	942	1235	665	950	950.11	3.92	0	-38	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1355	-29.82	20221205	851	11.75	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
149	20231204	130235	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	1	2	0.11	53340528	56142	36.20	949	963	942	1235	665	950	950.10	3.92	0	108	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1355	-29.82	20221205	851	11.75	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
150	20231204	120236	57	100.00	KOSDAQ	건설	N	N	N	N		N	950	0	3	0.00	52486633	55244	35.62	949	963	942	1235	665	950	950.09	3.92	0	145	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	959	2.44	0.24	12	0.05	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1355	-29.89	20221205	851	11.63	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
151	20231204	110237	57	100.00	KOSDAQ	건설	N	N	N	N		N	943	-7	5	-0.74	46783804	49220	31.74	949	963	943	1235	665	950	950.50	3.92	0	-18	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	951	2.42	0.24	12	0.05	390.00	3928.00	1445	20221202	-34.74	851	20231101	10.81	1280	-26.33	20230531	851	10.81	20231101	1355	-30.41	20221205	851	10.81	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
152	20231204	100236	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	12	2	1.26	27710586	29203	18.83	949	963	944	1235	665	950	948.90	3.92	0	-385	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	971	2.47	0.24	12	0.03	390.00	3928.00	1445	20221202	-33.43	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1355	-29.00	20221205	851	13.04	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
153	20231204	090236	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-1	5	-0.11	1424462	1501	0.97	949	950	949	1235	665	950	949.01	3.92	0	-263	997	973	940	916	883	957	900	504	285	500	700	1	1	100894865	957	2.43	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1355	-29.96	20221205	851	11.52	20231101	1.34	N	011370	500	504 억	3955416	N	N	0	N	N
154	20231201	160236	57	100.00	KOSDAQ	건설	N	N	N	N		N	950	-10	5	-1.04	146208682	155012	83.42	962	964	907	1248	672	960	943.21	3.89	0	35127	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	959	2.44	0.24	12	0.15	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
155	20231201	150236	57	100.00	KOSDAQ	건설	N	N	N	N		N	949	-11	5	-1.15	133675017	141781	76.30	962	964	907	1248	672	960	942.83	3.89	0	35423	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	957	2.43	0.24	12	0.14	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1445	-34.33	20221202	851	11.52	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
156	20231201	140236	57	100.00	KOSDAQ	건설	N	N	N	N		N	953	-7	5	-0.73	128685364	136529	73.48	962	964	907	1248	672	960	942.55	3.89	0	33996	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	962	2.44	0.24	12	0.14	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
157	20231201	130235	57	100.00	KOSDAQ	건설	N	N	N	N		N	951	-9	5	-0.94	121880881	129366	69.62	962	964	907	1248	672	960	942.14	3.89	0	31726	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	960	2.44	0.24	12	0.13	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
158	20231201	120237	57	100.00	KOSDAQ	건설	N	N	N	N		N	955	-5	5	-0.52	119083723	126425	68.04	962	964	907	1248	672	960	941.93	3.89	0	31595	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	964	2.45	0.24	12	0.13	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1445	-33.91	20221202	851	12.22	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
159	20231201	110235	57	100.00	KOSDAQ	건설	N	N	N	N		N	958	-2	5	-0.21	116620445	123851	66.65	962	964	907	1248	672	960	941.62	3.89	0	31387	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	967	2.46	0.24	12	0.12	390.00	3928.00	1445	20221202	-33.70	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1445	-33.70	20221202	851	12.57	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
160	20231201	100236	57	100.00	KOSDAQ	건설	N	N	N	N		N	954	-6	5	-0.62	111663367	118676	63.87	962	964	907	1248	672	960	940.91	3.89	0	30373	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	963	2.45	0.24	12	0.12	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N
161	20231201	090233	57	100.00	KOSDAQ	건설	N	N	N	N		N	962	2	2	0.21	125060	130	0.07	962	962	962	1248	672	960	962.00	3.89	0	0	982	971	957	946	932	976	951	504	288	500	710	1	1	100894865	971	2.47	0.24	12	0.00	390.00	3928.00	1445	20221202	-33.43	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1445	-33.43	20221202	851	13.04	20231101	1.35	N	011370	500	504 억	3920304	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History