KissMeData/046940/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160538	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
3	20231229	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
4	20231229	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
5	20231229	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
6	20231229	120535	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
7	20231229	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
8	20231229	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
9	20231229	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	243901695	78509	86.18	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
10	20231228	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	15	2	0.48	242173135	77955	85.57	3095	3135	3065	4045	2185	3115	3106.54	0.00	0	11577	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	566	15.12	0.54	12	0.43	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
11	20231228	150518	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	10	2	0.32	201754525	65032	71.38	3095	3135	3065	4045	2185	3115	3102.39	0.00	0	8828	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	565	15.10	0.54	12	0.36	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
12	20231228	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	5	2	0.16	173619690	56005	61.47	3095	3135	3065	4045	2185	3115	3100.07	0.00	0	6104	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	564	15.07	0.54	12	0.31	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
13	20231228	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	5	2	0.16	153198405	49457	54.29	3095	3135	3065	4045	2185	3115	3097.60	0.00	0	3787	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	564	15.07	0.54	12	0.27	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
14	20231228	120515	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	0	3	0.00	137588825	44450	48.79	3095	3135	3065	4045	2185	3115	3095.36	0.00	0	3105	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	563	15.05	0.54	12	0.25	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
15	20231228	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	5	2	0.16	115129465	37243	40.88	3095	3135	3065	4045	2185	3115	3091.30	0.00	0	3021	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	564	15.07	0.54	12	0.21	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
16	20231228	100512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	5	2	0.16	100016605	32402	35.57	3095	3125	3065	4045	2185	3115	3086.73	0.00	0	3969	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	564	15.07	0.54	12	0.18	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
17	20231228	090512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3075	-40	5	-1.28	56896200	18486	20.29	3095	3125	3065	4045	2185	3115	3077.78	0.00	0	3768	3158	3136	3108	3086	3058	3147	3097	90	930	500	2110	5	1	18074350	556	14.86	0.54	12	0.10	207.00	5745.00	3990	20230201	-22.93	2760	20231101	11.41	3990	-22.93	20230201	2760	11.41	20231101	3990	-22.93	20230201	2760	11.41	20231101	3.88	N	046940	500	90 억	0	N	N	N	N
18	20231227	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	25	2	0.81	279694975	89933	73.60	3080	3130	3080	4015	2165	3090	3110.04	0.00	0	10588	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	563	15.05	0.54	12	0.50	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
19	20231227	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	20	2	0.65	253321195	81433	66.64	3080	3130	3080	4015	2165	3090	3110.80	0.00	0	15121	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	562	15.02	0.54	12	0.45	207.00	5745.00	3990	20230201	-22.06	2760	20231101	12.68	3990	-22.06	20230201	2760	12.68	20231101	3990	-22.06	20230201	2760	12.68	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
20	20231227	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3105	15	2	0.49	248260600	79802	65.31	3080	3130	3080	4015	2165	3090	3110.96	0.00	0	15188	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	561	15.00	0.54	12	0.44	207.00	5745.00	3990	20230201	-22.18	2760	20231101	12.50	3990	-22.18	20230201	2760	12.50	20231101	3990	-22.18	20230201	2760	12.50	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
21	20231227	130510	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	40	2	1.29	187004900	60071	49.16	3080	3130	3080	4015	2165	3090	3113.07	0.00	0	11415	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	566	15.12	0.54	12	0.33	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
22	20231227	120510	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	30	2	0.97	132832775	42758	34.99	3080	3125	3080	4015	2165	3090	3106.62	0.00	0	6130	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	564	15.07	0.54	12	0.24	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
23	20231227	110513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	20	2	0.65	103645015	33398	27.33	3080	3120	3080	4015	2165	3090	3103.33	0.00	0	5130	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	562	15.02	0.54	12	0.18	207.00	5745.00	3990	20230201	-22.06	2760	20231101	12.68	3990	-22.06	20230201	2760	12.68	20231101	3990	-22.06	20230201	2760	12.68	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
24	20231227	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	10	2	0.32	87530670	28217	23.09	3080	3120	3080	4015	2165	3090	3102.06	0.00	0	3829	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	560	14.98	0.54	12	0.16	207.00	5745.00	3990	20230201	-22.31	2760	20231101	12.32	3990	-22.31	20230201	2760	12.32	20231101	3990	-22.31	20230201	2760	12.32	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
25	20231227	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	0	3	0.00	6584300	2130	1.74	3080	3105	3080	4015	2165	3090	3091.23	0.00	0	1031	3226	3157	3121	3052	3016	3140	3035	90	925	500	2100	5	1	18074350	558	14.93	0.54	12	0.01	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.86	N	046940	500	90 억	0	N	N	N	N
26	20231226	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-40	5	-1.28	377937525	121352	81.01	3130	3190	3085	4065	2195	3130	3114.46	0.00	0	9440	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	558	14.93	0.54	12	0.67	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
27	20231226	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-10	5	-0.32	339200565	108876	72.68	3130	3190	3085	4065	2195	3130	3115.48	0.00	0	8528	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	564	15.07	0.54	12	0.60	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
28	20231226	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-20	5	-0.64	178149170	57221	38.20	3130	3190	3090	4065	2195	3130	3113.35	0.00	0	31	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	562	15.02	0.54	12	0.32	207.00	5745.00	3990	20230201	-22.06	2760	20231101	12.68	3990	-22.06	20230201	2760	12.68	20231101	3990	-22.06	20230201	2760	12.68	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
29	20231226	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-5	5	-0.16	156865760	50383	33.63	3130	3190	3090	4065	2195	3130	3113.47	0.00	0	145	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	565	15.10	0.54	12	0.28	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
30	20231226	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	0	3	0.00	138610630	44528	29.72	3130	3190	3090	4065	2195	3130	3112.89	0.00	0	239	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	566	15.12	0.54	12	0.25	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
31	20231226	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-15	5	-0.48	129561700	41624	27.78	3130	3190	3090	4065	2195	3130	3112.67	0.00	0	315	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	563	15.05	0.54	12	0.23	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
32	20231226	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-15	5	-0.48	102590480	32992	22.02	3130	3190	3090	4065	2195	3130	3109.56	0.00	0	710	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	563	15.05	0.54	12	0.18	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
33	20231226	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-5	5	-0.16	3987780	1273	0.85	3130	3145	3120	4065	2195	3130	3132.58	0.00	0	-546	3200	3165	3140	3105	3080	3152	3092	90	935	500	2120	5	1	18074350	565	15.10	0.54	12	0.01	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.71	N	046940	500	90 억	0	N	N	N	N
34	20231222	160507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-25	5	-0.79	462718920	147187	24.45	3165	3175	3115	4100	2210	3155	3143.74	0.00	0	17631	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	566	15.12	0.54	12	0.81	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
35	20231222	150506	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-20	5	-0.63	400632230	127373	21.16	3165	3175	3115	4100	2210	3155	3145.32	0.00	0	16496	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	567	15.14	0.55	12	0.70	207.00	5745.00	3990	20230201	-21.43	2760	20231101	13.59	3990	-21.43	20230201	2760	13.59	20231101	3990	-21.43	20230201	2760	13.59	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
36	20231222	140503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	0	3	0.00	353473005	112355	18.66	3165	3175	3115	4100	2210	3155	3146.01	0.00	0	16074	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	570	15.24	0.55	12	0.62	207.00	5745.00	3990	20230201	-20.93	2760	20231101	14.31	3990	-20.93	20230201	2760	14.31	20231101	3990	-20.93	20230201	2760	14.31	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
37	20231222	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-5	5	-0.16	300401805	95505	15.86	3165	3175	3115	4100	2210	3155	3145.37	0.00	0	15749	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	569	15.22	0.55	12	0.53	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3990	-21.05	20230201	2760	14.13	20231101	3990	-21.05	20230201	2760	14.13	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
38	20231222	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	5	2	0.16	276611580	87949	14.61	3165	3175	3115	4100	2210	3155	3145.10	0.00	0	15632	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	571	15.27	0.55	12	0.49	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
39	20231222	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	15	2	0.48	252003605	80146	13.31	3165	3175	3115	4100	2210	3155	3144.27	0.00	0	15795	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	573	15.31	0.55	12	0.44	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
40	20231222	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-30	5	-0.95	170069975	54131	8.99	3165	3175	3115	4100	2210	3155	3141.75	0.00	0	6912	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	565	15.10	0.54	12	0.30	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
41	20231222	090503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	-10	5	-0.32	39783410	12614	2.10	3165	3175	3140	4100	2210	3155	3153.88	0.00	0	-308	3465	3310	3230	3075	2995	3270	3035	90	945	500	2140	5	1	18074350	568	15.19	0.55	12	0.07	207.00	5745.00	3990	20230201	-21.18	2760	20231101	13.95	3990	-21.18	20230201	2760	13.95	20231101	3990	-21.18	20230201	2760	13.95	20231101	3.40	N	046940	500	90 억	0	N	N	N	N
42	20231221	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	-70	5	-2.17	1932923755	597649	25.31	3215	3385	3150	4190	2260	3225	3234.36	0.00	0	-2438	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	570	15.24	0.55	12	3.31	207.00	5745.00	3990	20230201	-20.93	2760	20231101	14.31	3990	-20.93	20230201	2760	14.31	20231101	3990	-20.93	20230201	2760	14.31	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
43	20231221	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-55	5	-1.71	1863796270	575766	24.39	3215	3385	3150	4190	2260	3225	3237.07	0.00	0	-2112	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	573	15.31	0.55	12	3.19	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
44	20231221	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-50	5	-1.55	1621965615	500542	21.20	3215	3385	3150	4190	2260	3225	3240.42	0.00	0	13042	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	574	15.34	0.55	12	2.77	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
45	20231221	130501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-55	5	-1.71	1575174805	485775	20.58	3215	3385	3150	4190	2260	3225	3242.60	0.00	0	14023	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	573	15.31	0.55	12	2.69	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
46	20231221	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	-45	5	-1.40	1496950800	461049	19.53	3215	3385	3150	4190	2260	3225	3246.84	0.00	0	15299	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	575	15.36	0.55	12	2.55	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
47	20231221	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	-60	5	-1.86	1424069910	438095	18.56	3215	3385	3150	4190	2260	3225	3250.60	0.00	0	15744	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	572	15.29	0.55	12	2.42	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3990	-20.68	20230201	2760	14.67	20231101	3990	-20.68	20230201	2760	14.67	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
48	20231221	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	-60	5	-1.86	394980130	123510	5.23	3215	3280	3160	4190	2260	3225	3197.96	0.00	0	35271	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	572	15.29	0.55	12	0.68	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3990	-20.68	20230201	2760	14.67	20231101	3990	-20.68	20230201	2760	14.67	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
49	20231221	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	-5	5	-0.16	84744550	26472	1.12	3215	3225	3185	4190	2260	3225	3201.29	0.00	0	17902	3741	3482	3341	3082	2941	3412	3012	90	965	500	2190	5	1	18074350	582	15.56	0.56	12	0.15	207.00	5745.00	3990	20230201	-19.30	2760	20231101	16.67	3990	-19.30	20230201	2760	16.67	20231101	3990	-19.30	20230201	2760	16.67	20231101	3.37	N	046940	500	90 억	0	N	N	N	N
50	20231220	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3225	40	2	1.26	7995563485	2350221	1007.62	3500	3600	3200	4140	2230	3185	3402.07	0.22	0	-103723	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	583	15.58	0.56	12	13.00	207.00	5745.00	3990	20230201	-19.17	2760	20231101	16.85	3990	-19.17	20230201	2760	16.85	20231101	3990	-19.17	20230201	2760	16.85	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
51	20231220	150528	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	35	2	1.10	7729958120	2267678	972.23	3500	3600	3210	4140	2230	3185	3408.75	0.22	0	-110626	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	582	15.56	0.56	12	12.55	207.00	5745.00	3990	20230201	-19.30	2760	20231101	16.67	3990	-19.30	20230201	2760	16.67	20231101	3990	-19.30	20230201	2760	16.67	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
52	20231220	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	80	2	2.51	7323169950	2141971	918.34	3500	3600	3250	4140	2230	3185	3418.89	0.22	0	-120659	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	590	15.77	0.57	12	11.85	207.00	5745.00	3990	20230201	-18.17	2760	20231101	18.30	3990	-18.17	20230201	2760	18.30	20231101	3990	-18.17	20230201	2760	18.30	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
53	20231220	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	3275	90	2	2.83	7143957010	2087066	894.80	3500	3600	3250	4140	2230	3185	3422.97	0.22	0	-120806	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	592	15.82	0.57	12	11.55	207.00	5745.00	3990	20230201	-17.92	2760	20231101	18.66	3990	-17.92	20230201	2760	18.66	20231101	3990	-17.92	20230201	2760	18.66	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
54	20231220	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	80	2	2.51	6980662670	2037135	873.39	3500	3600	3250	4140	2230	3185	3426.71	0.22	0	-120548	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	590	15.77	0.57	12	11.27	207.00	5745.00	3990	20230201	-18.17	2760	20231101	18.30	3990	-18.17	20230201	2760	18.30	20231101	3990	-18.17	20230201	2760	18.30	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
55	20231220	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	75	2	2.35	6853853835	1998295	856.74	3500	3600	3250	4140	2230	3185	3429.85	0.22	0	-120432	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	589	15.75	0.57	12	11.06	207.00	5745.00	3990	20230201	-18.30	2760	20231101	18.12	3990	-18.30	20230201	2760	18.12	20231101	3990	-18.30	20230201	2760	18.12	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
56	20231220	100502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3270	85	2	2.67	6382045845	1854811	795.22	3500	3600	3255	4140	2230	3185	3440.81	0.22	0	-110873	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	591	15.80	0.57	12	10.26	207.00	5745.00	3990	20230201	-18.05	2760	20231101	18.48	3990	-18.05	20230201	2760	18.48	20231101	3990	-18.05	20230201	2760	18.48	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
57	20231220	090501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3465	280	2	8.79	3468584820	986547	422.97	3500	3600	3425	4140	2230	3185	3515.88	0.22	0	-56277	3285	3235	3150	3100	3015	3260	3125	90	955	500	2160	5	1	18074350	626	16.74	0.60	12	5.46	207.00	5745.00	3990	20230201	-13.16	2760	20231101	25.54	3990	-13.16	20230201	2760	25.54	20231101	3990	-13.16	20230201	2760	25.54	20231101	3.35	N	046940	500	90 억	39973	N	N	N	N
58	20231219	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	95	2	3.07	463705355	147236	462.74	3080	3200	3065	4015	2165	3090	3149.40	0.11	0	21158	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	576	15.39	0.55	12	0.81	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
59	20231219	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	55	2	1.78	446171090	141685	445.30	3080	3200	3065	4015	2165	3090	3149.04	0.11	0	20949	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	568	15.19	0.55	12	0.78	207.00	5745.00	3990	20230201	-21.18	2760	20231101	13.95	3990	-21.18	20230201	2760	13.95	20231101	3990	-21.18	20230201	2760	13.95	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
60	20231219	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	90	2	2.91	387866365	123194	387.18	3080	3200	3065	4015	2165	3090	3148.42	0.11	0	21247	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	575	15.36	0.55	12	0.68	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
61	20231219	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	85	2	2.75	371016305	117865	370.43	3080	3200	3065	4015	2165	3090	3147.81	0.11	0	21247	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	574	15.34	0.55	12	0.65	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
62	20231219	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	85	2	2.75	353819515	112448	353.41	3080	3200	3065	4015	2165	3090	3146.52	0.11	0	20940	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	574	15.34	0.55	12	0.62	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
63	20231219	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	80	2	2.59	261539325	83332	261.90	3080	3200	3065	4015	2165	3090	3138.52	0.11	0	18305	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	573	15.31	0.55	12	0.46	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
64	20231219	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	30	2	0.97	80966975	26226	82.43	3080	3120	3065	4015	2165	3090	3087.28	0.11	0	650	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	564	15.07	0.54	12	0.15	207.00	5745.00	3990	20230201	-21.80	2760	20231101	13.04	3990	-21.80	20230201	2760	13.04	20231101	3990	-21.80	20230201	2760	13.04	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
65	20231219	090501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	5	2	0.16	21374600	6958	21.87	3080	3095	3065	4015	2165	3090	3071.95	0.11	0	698	3130	3110	3085	3065	3040	3120	3075	90	925	500	2100	5	1	18074350	559	14.95	0.54	12	0.04	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.47	N	046940	500	90 억	20144	N	N	N	N
66	20231218	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	25	2	0.82	98210580	31817	31.78	3085	3105	3060	3980	2150	3065	3086.73	0.15	0	-6070	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	558	14.93	0.54	12	0.18	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
67	20231218	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	35	2	1.14	94242295	30533	30.49	3085	3105	3060	3980	2150	3065	3086.57	0.15	0	-6405	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	560	14.98	0.54	12	0.17	207.00	5745.00	3990	20230201	-22.31	2760	20231101	12.32	3990	-22.31	20230201	2760	12.32	20231101	3990	-22.31	20230201	2760	12.32	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
68	20231218	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	35	2	1.14	82332930	26691	26.66	3085	3105	3060	3980	2150	3065	3084.67	0.15	0	-5548	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	560	14.98	0.54	12	0.15	207.00	5745.00	3990	20230201	-22.31	2760	20231101	12.32	3990	-22.31	20230201	2760	12.32	20231101	3990	-22.31	20230201	2760	12.32	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
69	20231218	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	30	2	0.98	72353635	23470	23.44	3085	3105	3060	3980	2150	3065	3082.81	0.15	0	-4424	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	559	14.95	0.54	12	0.13	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
70	20231218	120455	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	30	2	0.98	70109835	22745	22.72	3085	3105	3060	3980	2150	3065	3082.43	0.15	0	-4407	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	559	14.95	0.54	12	0.13	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
71	20231218	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	30	2	0.98	55739035	18100	18.08	3085	3095	3060	3980	2150	3065	3079.50	0.15	0	-4331	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	559	14.95	0.54	12	0.10	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
72	20231218	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	15	2	0.49	34080185	11077	11.06	3085	3090	3060	3980	2150	3065	3076.66	0.15	0	-3544	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	557	14.88	0.54	12	0.06	207.00	5745.00	3990	20230201	-22.81	2760	20231101	11.59	3990	-22.81	20230201	2760	11.59	20231101	3990	-22.81	20230201	2760	11.59	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
73	20231218	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	25	2	0.82	15522205	5031	5.02	3085	3090	3070	3980	2150	3065	3085.31	0.15	0	-2897	3121	3092	3071	3042	3021	3107	3057	90	915	500	2080	5	1	18074350	558	14.93	0.54	12	0.03	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.47	N	046940	500	90 억	26214	N	N	N	N
74	20231215	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3065	0	3	0.00	306849380	100056	229.67	3050	3100	3050	3980	2150	3065	3066.78	0.05	0	17558	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	554	14.81	0.53	12	0.55	207.00	5745.00	3990	20230201	-23.18	2760	20231101	11.05	3990	-23.18	20230201	2760	11.05	20231101	3990	-23.18	20230201	2760	11.05	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
75	20231215	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	3065	0	3	0.00	278673390	90861	208.56	3050	3100	3050	3980	2150	3065	3067.03	0.05	0	15552	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	554	14.81	0.53	12	0.50	207.00	5745.00	3990	20230201	-23.18	2760	20231101	11.05	3990	-23.18	20230201	2760	11.05	20231101	3990	-23.18	20230201	2760	11.05	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
76	20231215	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	5	2	0.16	260480910	84929	194.94	3050	3100	3050	3980	2150	3065	3067.04	0.05	0	15375	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	555	14.83	0.53	12	0.47	207.00	5745.00	3990	20230201	-23.06	2760	20231101	11.23	3990	-23.06	20230201	2760	11.23	20231101	3990	-23.06	20230201	2760	11.23	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
77	20231215	130455	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	5	2	0.16	205295760	66898	153.56	3050	3100	3050	3980	2150	3065	3068.79	0.05	0	16906	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	555	14.83	0.53	12	0.37	207.00	5745.00	3990	20230201	-23.06	2760	20231101	11.23	3990	-23.06	20230201	2760	11.23	20231101	3990	-23.06	20230201	2760	11.23	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
78	20231215	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	-5	5	-0.16	190849775	62192	142.75	3050	3100	3050	3980	2150	3065	3068.72	0.05	0	17181	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	553	14.78	0.53	12	0.34	207.00	5745.00	3990	20230201	-23.31	2760	20231101	10.87	3990	-23.31	20230201	2760	10.87	20231101	3990	-23.31	20230201	2760	10.87	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
79	20231215	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	20	2	0.65	127950510	41649	95.60	3050	3100	3050	3980	2150	3065	3072.12	0.05	0	14954	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	558	14.90	0.54	12	0.23	207.00	5745.00	3990	20230201	-22.68	2760	20231101	11.78	3990	-22.68	20230201	2760	11.78	20231101	3990	-22.68	20230201	2760	11.78	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
80	20231215	100458	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	25	2	0.82	57041205	18594	42.68	3050	3100	3050	3980	2150	3065	3067.73	0.05	0	12029	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	558	14.93	0.54	12	0.10	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
81	20231215	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-10	5	-0.33	40306095	13174	30.24	3050	3075	3050	3980	2150	3065	3059.49	0.05	0	12047	3165	3115	3085	3035	3005	3100	3020	90	915	500	2080	5	1	18074350	552	14.76	0.53	12	0.07	207.00	5745.00	3990	20230201	-23.43	2760	20231101	10.69	3990	-23.43	20230201	2760	10.69	20231101	3990	-23.43	20230201	2760	10.69	20231101	3.51	N	046940	500	90 억	8656	N	N	N	N
82	20231214	160453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3065	-10	5	-0.33	132712555	42939	37.34	3105	3135	3055	3995	2155	3075	3090.73	0.14	0	-16594	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	554	14.81	0.53	12	0.24	207.00	5745.00	3990	20230201	-23.18	2760	20231101	11.05	3990	-23.18	20230201	2760	11.05	20231101	3990	-23.18	20230201	2760	11.05	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
83	20231214	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	-15	5	-0.49	121706245	39348	34.22	3105	3135	3060	3995	2155	3075	3093.08	0.14	0	-15439	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	553	14.78	0.53	12	0.22	207.00	5745.00	3990	20230201	-23.31	2760	20231101	10.87	3990	-23.31	20230201	2760	10.87	20231101	3990	-23.31	20230201	2760	10.87	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
84	20231214	140504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	20	2	0.65	90588110	29214	25.40	3105	3135	3075	3995	2155	3075	3100.86	0.14	0	-11627	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	559	14.95	0.54	12	0.16	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
85	20231214	130505	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	15	2	0.49	76859000	24754	21.53	3105	3135	3080	3995	2155	3075	3104.93	0.14	0	-11629	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	558	14.93	0.54	12	0.14	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
86	20231214	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	5	2	0.16	75306840	24251	21.09	3105	3135	3080	3995	2155	3075	3105.32	0.14	0	-11492	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	557	14.88	0.54	12	0.13	207.00	5745.00	3990	20230201	-22.81	2760	20231101	11.59	3990	-22.81	20230201	2760	11.59	20231101	3990	-22.81	20230201	2760	11.59	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
87	20231214	110454	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	20	2	0.65	53133660	17072	14.85	3105	3135	3090	3995	2155	3075	3112.35	0.14	0	-6413	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	559	14.95	0.54	12	0.09	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
88	20231214	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	50	2	1.63	30671945	9840	8.56	3105	3135	3100	3995	2155	3075	3117.12	0.14	0	-2386	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	565	15.10	0.54	12	0.05	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
89	20231214	090434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	40	2	1.30	2563295	824	0.72	3105	3115	3105	3995	2155	3075	3111.32	0.14	0	-158	3208	3141	3108	3041	3008	3125	3025	90	920	500	2090	5	1	18074350	563	15.05	0.54	12	0.00	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.52	N	046940	500	90 억	25255	N	N	N	N
90	20231213	160453	57	100.00	KOSDAQ	건설	N	N	N	N	N	3075	-95	5	-3.00	345987530	111265	149.91	3170	3175	3075	4120	2220	3170	3109.64	0.16	0	-4456	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	556	14.86	0.54	12	0.62	207.00	5745.00	3990	20230201	-22.93	2760	20231101	11.41	3990	-22.93	20230201	2760	11.41	20231101	3990	-22.93	20230201	2760	11.41	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
91	20231213	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-80	5	-2.52	302950560	97287	131.07	3170	3175	3080	4120	2220	3170	3113.99	0.16	0	-3548	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	558	14.93	0.54	12	0.54	207.00	5745.00	3990	20230201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20230201	2760	11.96	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
92	20231213	140504	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-75	5	-2.37	236533550	75766	102.08	3170	3175	3090	4120	2220	3170	3121.90	0.16	0	-5682	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	559	14.95	0.54	12	0.42	207.00	5745.00	3990	20230201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
93	20231213	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-55	5	-1.74	165610135	52887	71.25	3170	3175	3100	4120	2220	3170	3131.40	0.16	0	-6875	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	563	15.05	0.54	12	0.29	207.00	5745.00	3990	20230201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
94	20231213	120501	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	-35	5	-1.10	146241700	46665	62.87	3170	3175	3100	4120	2220	3170	3133.86	0.16	0	-6859	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	567	15.14	0.55	12	0.26	207.00	5745.00	3990	20230201	-21.43	2760	20231101	13.59	3990	-21.43	20230201	2760	13.59	20231101	3990	-21.43	20230201	2760	13.59	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
95	20231213	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-40	5	-1.26	100160940	31898	42.98	3170	3175	3115	4120	2220	3170	3140.04	0.16	0	-6917	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	566	15.12	0.54	12	0.18	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
96	20231213	100507	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-20	5	-0.63	49306915	15630	21.06	3170	3175	3135	4120	2220	3170	3154.63	0.16	0	-3240	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	569	15.22	0.55	12	0.09	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3990	-21.05	20230201	2760	14.13	20231101	3990	-21.05	20230201	2760	14.13	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
97	20231213	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	-10	5	-0.32	5902110	1866	2.51	3170	3170	3160	4120	2220	3170	3162.97	0.16	0	527	3233	3201	3163	3131	3093	3217	3147	90	950	500	2150	5	1	18074350	571	15.27	0.55	12	0.01	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.45	N	046940	500	90 억	29381	N	N	N	N
98	20231212	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	10	2	0.32	230866695	73360	99.96	3160	3195	3125	4105	2215	3160	3147.04	0.14	0	3605	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	573	15.31	0.55	12	0.41	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
99	20231212	150447	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	5	2	0.16	218494065	69453	94.64	3160	3195	3125	4105	2215	3160	3145.93	0.14	0	2872	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	572	15.29	0.55	12	0.38	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3990	-20.68	20230201	2760	14.67	20231101	3990	-20.68	20230201	2760	14.67	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
100	20231212	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-10	5	-0.32	186067420	59167	80.62	3160	3195	3125	4105	2215	3160	3144.78	0.14	0	3791	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	569	15.22	0.55	12	0.33	207.00	5745.00	3990	20230201	-21.05	2760	20231101	14.13	3990	-21.05	20230201	2760	14.13	20231101	3990	-21.05	20230201	2760	14.13	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
101	20231212	130425	57	100.00	KOSDAQ	건설	N	N	N	N	N	3155	-5	5	-0.16	171466735	54528	74.30	3160	3195	3125	4105	2215	3160	3144.56	0.14	0	2405	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	570	15.24	0.55	12	0.30	207.00	5745.00	3990	20230201	-20.93	2760	20231101	14.31	3990	-20.93	20230201	2760	14.31	20231101	3990	-20.93	20230201	2760	14.31	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
102	20231212	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	-15	5	-0.47	139373725	44301	60.37	3160	3195	3125	4105	2215	3160	3146.06	0.14	0	2716	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	568	15.19	0.55	12	0.25	207.00	5745.00	3990	20230201	-21.18	2760	20231101	13.95	3990	-21.18	20230201	2760	13.95	20231101	3990	-21.18	20230201	2760	13.95	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
103	20231212	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	0	3	0.00	67367530	21327	29.06	3160	3195	3140	4105	2215	3160	3158.79	0.14	0	44	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	571	15.27	0.55	12	0.12	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
104	20231212	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	0	3	0.00	43874950	13879	18.91	3160	3195	3145	4105	2215	3160	3161.25	0.14	0	-1754	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	571	15.27	0.55	12	0.08	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
105	20231212	090443	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	30	2	0.95	8241075	2601	3.54	3160	3190	3160	4105	2215	3160	3168.43	0.14	0	80	3260	3210	3170	3120	3080	3190	3100	90	945	500	2140	5	1	18074350	577	15.41	0.56	12	0.01	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.43	N	046940	500	90 억	25416	N	N	N	N
106	20231211	160445	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	-25	5	-0.78	232717440	73368	30.11	3170	3220	3130	4140	2230	3185	3171.92	0.00	-21663	3692	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	571	15.27	0.55	12	0.41	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
107	20231211	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	-5	5	-0.16	210762890	66434	27.26	3170	3220	3130	4140	2230	3185	3172.52	0.00	-21663	2513	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	575	15.36	0.55	12	0.37	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
108	20231211	140444	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-10	5	-0.31	158467560	50008	20.52	3170	3220	3130	4140	2230	3185	3168.84	0.00	-21663	5710	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	574	15.34	0.55	12	0.28	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
109	20231211	130445	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	-5	5	-0.16	146913490	46356	19.02	3170	3220	3130	4140	2230	3185	3169.24	0.00	-21663	5719	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	575	15.36	0.55	12	0.26	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
110	20231211	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-15	5	-0.47	125477295	39601	16.25	3170	3220	3130	4140	2230	3185	3168.54	0.00	-21663	4507	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	573	15.31	0.55	12	0.22	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
111	20231211	110442	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	0	3	0.00	120241005	37952	15.57	3170	3220	3130	4140	2230	3185	3168.24	0.00	-21663	4153	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	576	15.39	0.55	12	0.21	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
112	20231211	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	5	2	0.16	41587825	13058	5.36	3170	3220	3150	4140	2230	3185	3184.85	0.00	-21663	1136	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	577	15.41	0.56	12	0.07	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
113	20231211	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	5	2	0.16	19336590	6102	2.50	3170	3190	3150	4140	2230	3185	3168.89	0.00	-21663	2663	3368	3276	3188	3096	3008	3322	3142	90	955	500	2160	5	1	18074350	577	15.41	0.56	12	0.03	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.29	N	046940	500	90 억	0	N	N	N	N
114	20231208	160438	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	60	2	1.92	777497845	243437	132.44	3110	3280	3100	4060	2190	3125	3193.87	0.00	0	20723	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	576	15.39	0.55	12	1.35	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
115	20231208	150440	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	35	2	1.12	754855195	236299	128.56	3110	3280	3100	4060	2190	3125	3194.49	0.00	0	19852	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	571	15.27	0.55	12	1.31	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
116	20231208	140439	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	75	2	2.40	674059055	210756	114.66	3110	3280	3100	4060	2190	3125	3198.29	0.00	0	15189	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	578	15.46	0.56	12	1.17	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3990	-19.80	20230201	2760	15.94	20231101	3990	-19.80	20230201	2760	15.94	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
117	20231208	130437	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	65	2	2.08	610599170	191012	103.92	3110	3280	3100	4060	2190	3125	3196.65	0.00	0	17836	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	577	15.41	0.56	12	1.06	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
118	20231208	120435	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	65	2	2.08	569235290	177994	96.84	3110	3280	3100	4060	2190	3125	3198.06	0.00	0	16865	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	577	15.41	0.56	12	0.98	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
119	20231208	110434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	135	2	4.32	332153925	104157	56.67	3110	3280	3100	4060	2190	3125	3188.97	0.00	0	3686	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	589	15.75	0.57	12	0.58	207.00	5745.00	3990	20230201	-18.30	2760	20231101	18.12	3990	-18.30	20230201	2760	18.12	20231101	3990	-18.30	20230201	2760	18.12	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
120	20231208	100441	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	35	2	1.12	106640665	34114	18.56	3110	3160	3100	4060	2190	3125	3126.01	0.00	0	9660	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	571	15.27	0.55	12	0.19	207.00	5745.00	3990	20230201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
121	20231208	090434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	5	2	0.16	44912905	14432	7.85	3110	3135	3100	4060	2190	3125	3112.04	0.00	0	5041	3278	3201	3163	3086	3048	3182	3067	90	935	500	2120	5	1	18074350	566	15.12	0.54	12	0.08	207.00	5745.00	3990	20230201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.39	N	046940	500	90 억	0	N	N	N	N
122	20231207	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-135	5	-4.14	582651330	183249	50.62	3220	3240	3125	4235	2285	3260	3179.79	0.11	0	-20524	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	565	15.10	0.54	12	1.01	207.00	5745.00	3990	20230201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
123	20231207	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	-115	5	-3.53	548142610	172225	47.58	3220	3240	3135	4235	2285	3260	3182.71	0.11	0	-20505	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	568	15.19	0.55	12	0.95	207.00	5745.00	3990	20230201	-21.18	2760	20231101	13.95	3990	-21.18	20230201	2760	13.95	20231101	3990	-21.18	20230201	2760	13.95	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
124	20231207	140434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	-95	5	-2.91	451247260	141485	39.09	3220	3240	3155	4235	2285	3260	3189.36	0.11	0	-10468	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	572	15.29	0.55	12	0.78	207.00	5745.00	3990	20230201	-20.68	2760	20231101	14.67	3990	-20.68	20230201	2760	14.67	20231101	3990	-20.68	20230201	2760	14.67	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
125	20231207	130435	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-85	5	-2.61	414849010	129991	35.91	3220	3240	3155	4235	2285	3260	3191.37	0.11	0	-8087	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	574	15.34	0.55	12	0.72	207.00	5745.00	3990	20230201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
126	20231207	120436	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	-90	5	-2.76	372621840	116644	32.22	3220	3240	3160	4235	2285	3260	3194.52	0.11	0	-6196	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	573	15.31	0.55	12	0.65	207.00	5745.00	3990	20230201	-20.55	2760	20231101	14.86	3990	-20.55	20230201	2760	14.86	20231101	3990	-20.55	20230201	2760	14.86	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
127	20231207	110432	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	-60	5	-1.84	232907270	72589	20.05	3220	3240	3190	4235	2285	3260	3208.58	0.11	0	-12952	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	578	15.46	0.56	12	0.40	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3990	-19.80	20230201	2760	15.94	20231101	3990	-19.80	20230201	2760	15.94	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
128	20231207	100432	57	100.00	KOSDAQ	건설	N	N	N	N	N	3210	-50	5	-1.53	186308610	58023	16.03	3220	3240	3190	4235	2285	3260	3210.94	0.11	0	-5129	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	580	15.51	0.56	12	0.32	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3990	-19.55	20230201	2760	16.30	20231101	3990	-19.55	20230201	2760	16.30	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
129	20231207	090437	57	100.00	KOSDAQ	건설	N	N	N	N	N	3200	-60	5	-1.84	60239890	18781	5.19	3220	3220	3190	4235	2285	3260	3207.49	0.11	0	-686	3373	3316	3238	3181	3103	3345	3210	90	975	500	2210	5	1	18074350	578	15.46	0.56	12	0.10	207.00	5745.00	3990	20230201	-19.80	2760	20231101	15.94	3990	-19.80	20230201	2760	15.94	20231101	3990	-19.80	20230201	2760	15.94	20231101	3.44	N	046940	500	90 억	20710	N	N	N	N
130	20231206	160428	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	70	2	2.19	1117894835	345592	278.36	3190	3295	3160	4145	2235	3190	3234.09	0.22	0	-19861	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	589	15.75	0.57	12	1.91	207.00	5745.00	3990	20230201	-18.30	2760	20231101	18.12	3990	-18.30	20230201	2760	18.12	20231101	3990	-18.30	20230201	2760	18.12	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
131	20231206	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	3210	20	2	0.63	936972600	289991	233.58	3190	3295	3160	4145	2235	3190	3231.04	0.22	0	-14725	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	580	15.51	0.56	12	1.60	207.00	5745.00	3990	20230201	-19.55	2760	20231101	16.30	3990	-19.55	20230201	2760	16.30	20231101	3990	-19.55	20230201	2760	16.30	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
132	20231206	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	45	2	1.41	727628500	225070	181.28	3190	3295	3160	4145	2235	3190	3232.90	0.22	0	-20417	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	585	15.63	0.56	12	1.25	207.00	5745.00	3990	20230201	-18.92	2760	20231101	17.21	3990	-18.92	20230201	2760	17.21	20231101	3990	-18.92	20230201	2760	17.21	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
133	20231206	130431	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	0	3	0.00	248077905	77618	62.52	3190	3245	3160	4145	2235	3190	3196.14	0.22	0	5925	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	577	15.41	0.56	12	0.43	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
134	20231206	120429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	-10	5	-0.31	218047670	68178	54.91	3190	3245	3160	4145	2235	3190	3198.21	0.22	0	6876	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	575	15.36	0.55	12	0.38	207.00	5745.00	3990	20230201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
135	20231206	110436	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	-5	5	-0.16	213789265	66840	53.84	3190	3245	3160	4145	2235	3190	3198.52	0.22	0	6924	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	576	15.39	0.55	12	0.37	207.00	5745.00	3990	20230201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
136	20231206	100432	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	0	3	0.00	191171865	59703	48.09	3190	3245	3160	4145	2235	3190	3202.05	0.22	0	6812	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	577	15.41	0.56	12	0.33	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
137	20231206	090433	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	0	3	0.00	6944630	2177	1.75	3190	3190	3190	4145	2235	3190	3190.00	0.22	0	-217	3253	3221	3178	3146	3103	3237	3162	90	955	500	2160	5	1	18074350	577	15.41	0.56	12	0.01	207.00	5745.00	3990	20230201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.42	N	046940	500	90 억	39051	N	N	N	N
138	20231205	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	15	2	0.47	392832475	123508	82.51	3175	3210	3135	4125	2225	3175	3180.41	0.27	0	-10634	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	577	15.41	0.56	12	0.68	207.00	5745.00	3990	20221201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
139	20231205	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	3190	15	2	0.47	358602955	112781	75.35	3175	3210	3135	4125	2225	3175	3179.65	0.27	0	-10194	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	577	15.41	0.56	12	0.62	207.00	5745.00	3990	20221201	-20.05	2760	20231101	15.58	3990	-20.05	20230201	2760	15.58	20231101	3990	-20.05	20230201	2760	15.58	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
140	20231205	140433	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	5	2	0.16	301378020	94799	63.33	3175	3210	3135	4125	2225	3175	3179.13	0.27	0	-10750	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	575	15.36	0.55	12	0.52	207.00	5745.00	3990	20221201	-20.30	2760	20231101	15.22	3990	-20.30	20230201	2760	15.22	20231101	3990	-20.30	20230201	2760	15.22	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
141	20231205	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	10	2	0.31	257800710	81080	54.17	3175	3210	3135	4125	2225	3175	3179.59	0.27	0	-9914	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	576	15.39	0.55	12	0.45	207.00	5745.00	3990	20221201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
142	20231205	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	10	2	0.31	216171225	68029	45.45	3175	3210	3135	4125	2225	3175	3177.64	0.27	0	-8436	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	576	15.39	0.55	12	0.38	207.00	5745.00	3990	20221201	-20.18	2760	20231101	15.40	3990	-20.18	20230201	2760	15.40	20231101	3990	-20.18	20230201	2760	15.40	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
143	20231205	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	0	3	0.00	190351000	59897	40.02	3175	3210	3135	4125	2225	3175	3177.98	0.27	0	-6846	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	574	15.34	0.55	12	0.33	207.00	5745.00	3990	20221201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
144	20231205	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3195	20	2	0.63	167868605	52825	35.29	3175	3210	3135	4125	2225	3175	3177.83	0.27	0	-5407	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	577	15.43	0.56	12	0.29	207.00	5745.00	3990	20221201	-19.92	2760	20231101	15.76	3990	-19.92	20230201	2760	15.76	20231101	3990	-19.92	20230201	2760	15.76	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
145	20231205	090429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-25	5	-0.79	33059080	10382	6.94	3175	3205	3150	4125	2225	3175	3184.42	0.27	0	-4219	3288	3231	3153	3096	3018	3260	3125	90	950	500	2150	5	1	18074350	569	15.22	0.55	12	0.06	207.00	5745.00	3990	20221201	-21.05	2760	20231101	14.13	3990	-21.05	20230201	2760	14.13	20231101	3990	-21.05	20230201	2760	14.13	20231101	3.38	N	046940	500	90 억	49624	N	N	N	N
146	20231204	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	90	2	2.92	464341720	148320	257.14	3100	3210	3075	4010	2160	3085	3130.50	0.46	0	-33538	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	574	15.34	0.55	12	0.82	207.00	5745.00	3990	20221201	-20.43	2760	20231101	15.04	3990	-20.43	20230201	2760	15.04	20231101	3990	-20.43	20230201	2760	15.04	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
147	20231204	150430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	75	2	2.43	443874800	141859	245.94	3100	3210	3075	4010	2160	3085	3128.99	0.46	0	-33342	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	571	15.27	0.55	12	0.78	207.00	5745.00	3990	20221201	-20.80	2760	20231101	14.49	3990	-20.80	20230201	2760	14.49	20231101	3990	-20.80	20230201	2760	14.49	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
148	20231204	140427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	10	2	0.32	268724015	86537	150.03	3100	3145	3075	4010	2160	3085	3105.31	0.46	0	-31224	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	559	14.95	0.54	12	0.48	207.00	5745.00	3990	20221201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
149	20231204	130427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	25	2	0.81	255520220	82277	142.64	3100	3145	3075	4010	2160	3085	3105.61	0.46	0	-31180	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	562	15.02	0.54	12	0.46	207.00	5745.00	3990	20221201	-22.06	2760	20231101	12.68	3990	-22.06	20230201	2760	12.68	20231101	3990	-22.06	20230201	2760	12.68	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
150	20231204	120427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	40	2	1.30	230031470	74075	128.42	3100	3145	3075	4010	2160	3085	3105.39	0.46	0	-31209	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	565	15.10	0.54	12	0.41	207.00	5745.00	3990	20221201	-21.68	2760	20231101	13.22	3990	-21.68	20230201	2760	13.22	20231101	3990	-21.68	20230201	2760	13.22	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
151	20231204	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	30	2	0.97	210674630	67852	117.63	3100	3145	3075	4010	2160	3085	3104.91	0.46	0	-33553	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	563	15.05	0.54	12	0.38	207.00	5745.00	3990	20221201	-21.93	2760	20231101	12.86	3990	-21.93	20230201	2760	12.86	20231101	3990	-21.93	20230201	2760	12.86	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
152	20231204	100428	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	45	2	1.46	169411255	54604	94.67	3100	3145	3075	4010	2160	3085	3102.54	0.46	0	-32533	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	566	15.12	0.54	12	0.30	207.00	5745.00	3990	20221201	-21.55	2760	20231101	13.41	3990	-21.55	20230201	2760	13.41	20231101	3990	-21.55	20230201	2760	13.41	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
153	20231204	090427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	10	2	0.32	121780345	39280	68.10	3100	3115	3090	4010	2160	3085	3100.31	0.46	0	-36313	3135	3110	3090	3065	3045	3100	3055	90	925	500	2090	5	1	18074350	559	14.95	0.54	12	0.22	207.00	5745.00	3990	20221201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20230201	2760	12.14	20231101	3.36	N	046940	500	90 억	82460	N	N	N	N
154	20231201	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-25	5	-0.80	174920745	56651	64.39	3100	3115	3070	4040	2180	3110	3087.69	0.44	0	2037	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	558	14.90	0.54	12	0.31	207.00	5745.00	3990	20221201	-22.68	2760	20231101	11.78	3990	-22.68	20230201	2760	11.78	20231101	3990	-22.68	20221201	2760	11.78	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
155	20231201	150427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-10	5	-0.32	168122435	54449	61.89	3100	3115	3070	4040	2180	3110	3087.70	0.44	0	2566	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	560	14.98	0.54	12	0.30	207.00	5745.00	3990	20221201	-22.31	2760	20231101	12.32	3990	-22.31	20230201	2760	12.32	20231101	3990	-22.31	20221201	2760	12.32	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
156	20231201	140427	57	100.00	KOSDAQ	건설	N	N	N	N	N	3095	-15	5	-0.48	137275255	44483	50.56	3100	3110	3070	4040	2180	3110	3086.02	0.44	0	3946	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	559	14.95	0.54	12	0.25	207.00	5745.00	3990	20221201	-22.43	2760	20231101	12.14	3990	-22.43	20230201	2760	12.14	20231101	3990	-22.43	20221201	2760	12.14	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
157	20231201	130426	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-10	5	-0.32	123197560	39916	45.37	3100	3110	3070	4040	2180	3110	3086.42	0.44	0	3874	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	560	14.98	0.54	12	0.22	207.00	5745.00	3990	20221201	-22.31	2760	20231101	12.32	3990	-22.31	20230201	2760	12.32	20231101	3990	-22.31	20221201	2760	12.32	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
158	20231201	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-25	5	-0.80	120067925	38904	44.22	3100	3110	3070	4040	2180	3110	3086.26	0.44	0	3984	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	558	14.90	0.54	12	0.22	207.00	5745.00	3990	20221201	-22.68	2760	20231101	11.78	3990	-22.68	20230201	2760	11.78	20231101	3990	-22.68	20221201	2760	11.78	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
159	20231201	110428	57	100.00	KOSDAQ	건설	N	N	N	N	N	3085	-25	5	-0.80	104030545	33705	38.31	3100	3110	3070	4040	2180	3110	3086.50	0.44	0	2572	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	558	14.90	0.54	12	0.19	207.00	5745.00	3990	20221201	-22.68	2760	20231101	11.78	3990	-22.68	20230201	2760	11.78	20231101	3990	-22.68	20221201	2760	11.78	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
160	20231201	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-20	5	-0.64	67064525	21742	24.71	3100	3100	3070	4040	2180	3110	3084.56	0.44	0	1974	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	558	14.93	0.54	12	0.12	207.00	5745.00	3990	20221201	-22.56	2760	20231101	11.96	3990	-22.56	20230201	2760	11.96	20231101	3990	-22.56	20221201	2760	11.96	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N
161	20231201	090426	57	100.00	KOSDAQ	건설	N	N	N	N	N	3080	-30	5	-0.96	26737750	8667	9.85	3100	3100	3080	4040	2180	3110	3085.01	0.44	0	3154	3193	3151	3108	3066	3023	3172	3087	90	930	500	2110	5	1	18074350	557	14.88	0.54	12	0.05	207.00	5745.00	3990	20221201	-22.81	2760	20231101	11.59	3990	-22.81	20230201	2760	11.59	20231101	3990	-22.81	20221201	2760	11.59	20231101	3.42	N	046940	500	90 억	79773	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History