KissMeData/007680/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160238	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
3	20231229	150237	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
4	20231229	140237	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
5	20231229	130237	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
6	20231229	120236	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
7	20231229	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
8	20231229	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
9	20231229	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	-36	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127907	N	N	0	N	00	N
10	20231228	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	29923320	5796	70.81	5270	5270	5110	6910	3730	5320	5162.75	0.95	0	-36	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
11	20231228	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	-130	5	-2.44	29223690	5662	69.18	5270	5270	5110	6910	3730	5320	5161.37	0.95	0	-25	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	698	3.58	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.75	4905	20231102	5.81	8910	-41.75	20230217	4905	5.81	20231102	8910	-41.75	20230217	4905	5.81	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
12	20231228	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	-150	5	-2.82	21937770	4253	51.96	5270	5270	5110	6910	3730	5320	5158.19	0.95	0	1021	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	695	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	8910	-41.98	20230217	4905	5.40	20231102	8910	-41.98	20230217	4905	5.40	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
13	20231228	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-140	5	-2.63	21865310	4239	51.79	5270	5270	5110	6910	3730	5320	5158.13	0.95	0	1021	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	697	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
14	20231228	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-170	5	-3.20	19745410	3829	46.78	5270	5270	5110	6910	3730	5320	5156.81	0.95	0	1023	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	692	3.55	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	8910	-42.20	20230217	4905	4.99	20231102	8910	-42.20	20230217	4905	4.99	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
15	20231228	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	-150	5	-2.82	19001190	3685	45.02	5270	5270	5110	6910	3730	5320	5156.36	0.95	0	1024	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	695	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	8910	-41.98	20230217	4905	5.40	20231102	8910	-41.98	20230217	4905	5.40	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
16	20231228	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-100	5	-1.88	3310840	632	7.72	5270	5270	5210	6910	3730	5320	5238.67	0.95	0	-28	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	702	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
17	20231228	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-50	5	-0.94	548080	104	1.27	5270	5270	5270	6910	3730	5320	5270.00	0.95	0	0	5620	5470	5240	5090	4860	5545	5165	67	1590	500	3830	10	1	13446474	709	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.30	N	007680	500	67 억		127943	N	N	0	N	00	N
18	20231227	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-70	5	-1.30	42653320	8185	92.05	5230	5390	5010	7000	3780	5390	5211.16	0.95	0	-13	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	715	3.67	0.21	12	0.06	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
19	20231227	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-70	5	-1.30	41202120	7912	88.98	5230	5390	5010	7000	3780	5390	5207.55	0.95	0	3	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	715	3.67	0.21	12	0.06	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
20	20231227	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-160	5	-2.97	38645170	7422	83.47	5230	5390	5010	7000	3780	5390	5206.84	0.95	0	-1	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	703	3.61	0.20	12	0.06	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
21	20231227	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-160	5	-2.97	37965750	7291	82.00	5230	5390	5010	7000	3780	5390	5207.21	0.95	0	3	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	703	3.61	0.20	12	0.05	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
22	20231227	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-150	5	-2.78	34004270	6527	73.40	5230	5390	5010	7000	3780	5390	5209.79	0.95	0	1	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	705	3.62	0.20	12	0.05	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
23	20231227	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-170	5	-3.15	27976460	5372	60.41	5230	5390	5010	7000	3780	5390	5207.83	0.95	0	1	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
24	20231227	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-140	5	-2.60	26091380	5012	56.37	5230	5390	5010	7000	3780	5390	5205.78	0.95	0	1	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	706	3.62	0.21	12	0.04	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
25	20231227	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	-20	5	-0.37	2398970	452	5.08	5230	5390	5230	7000	3780	5390	5307.46	0.95	0	1	5623	5506	5383	5266	5143	5565	5325	67	1610	500	3880	10	1	13446474	722	3.71	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.73	4905	20231102	9.48	8910	-39.73	20230217	4905	9.48	20231102	8910	-39.73	20230217	4905	9.48	20231102	0.30	N	007680	500	67 억		127957	N	N	0	N	00	N
26	20231226	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	0	3	0.00	47286350	8892	312.44	5340	5500	5260	7000	3780	5390	5317.58	0.95	0	-27	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	725	3.72	0.21	12	0.07	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
27	20231226	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	-10	5	-0.19	44874480	8443	296.66	5340	5500	5260	7000	3780	5390	5314.99	0.95	0	-22	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	723	3.71	0.21	12	0.06	1449.00	25597.00	8910	20230217	-39.62	4905	20231102	9.68	8910	-39.62	20230217	4905	9.68	20231102	8910	-39.62	20230217	4905	9.68	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
28	20231226	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-70	5	-1.30	36371730	6857	240.93	5340	5500	5260	7000	3780	5390	5304.32	0.95	0	129	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	715	3.67	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
29	20231226	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-70	5	-1.30	27275260	5133	180.36	5340	5500	5260	7000	3780	5390	5313.71	0.95	0	129	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	715	3.67	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
30	20231226	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	-40	5	-0.74	15682660	2936	103.16	5340	5500	5260	7000	3780	5390	5341.51	0.95	0	128	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	719	3.69	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
31	20231226	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	20	2	0.37	12894070	2410	84.68	5340	5500	5260	7000	3780	5390	5350.24	0.95	0	-21	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	727	3.73	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
32	20231226	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	30	2	0.56	3445200	639	22.45	5340	5500	5340	7000	3780	5390	5391.55	0.95	0	-21	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	729	3.74	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
33	20231226	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	-50	5	-0.93	5340	1	0.04	5340	5340	5340	7000	3780	5390	5340.00	0.95	0	-1	5570	5480	5370	5280	5170	5525	5325	67	1610	500	3880	10	1	13446474	718	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.31	N	007680	500	67 억		127981	N	N	0	N	00	N
34	20231222	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	50	2	0.94	15157730	2846	58.87	5290	5460	5260	6940	3740	5340	5325.98	0.95	0	-53	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	725	3.72	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
35	20231222	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	60	2	1.12	14711360	2763	57.16	5290	5460	5260	6940	3740	5340	5324.42	0.95	0	-53	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	726	3.73	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
36	20231222	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-20	5	-0.37	8357160	1573	32.54	5290	5460	5260	6940	3740	5340	5312.88	0.95	0	253	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	715	3.67	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
37	20231222	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	60	2	1.12	4340110	815	16.86	5290	5460	5260	6940	3740	5340	5325.29	0.95	0	-28	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	726	3.73	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
38	20231222	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	90	2	1.69	4158270	781	16.16	5290	5460	5260	6940	3740	5340	5324.29	0.95	0	-28	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	730	3.75	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
39	20231222	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	90	2	1.69	3616140	681	14.09	5290	5460	5260	6940	3740	5340	5310.04	0.95	0	-28	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	730	3.75	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
40	20231222	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	0	3	0.00	1297820	245	5.07	5290	5340	5290	6940	3740	5340	5297.22	0.95	0	-9	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	718	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
41	20231222	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-50	5	-0.94	153410	29	0.60	5290	5290	5290	6940	3740	5340	5290.00	0.95	0	0	5500	5420	5320	5240	5140	5430	5250	67	1600	500	3840	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		128035	N	N	0	N	00	N
42	20231221	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	0	3	0.00	25450940	4834	128.22	5340	5400	5220	6940	3740	5340	5264.99	0.95	0	52	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	718	3.69	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
43	20231221	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-70	5	-1.31	23126490	4396	116.60	5340	5400	5220	6940	3740	5340	5260.80	0.95	0	179	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	709	3.64	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
44	20231221	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-50	5	-0.94	13830710	2625	69.63	5340	5400	5220	6940	3740	5340	5268.84	0.95	0	284	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	711	3.65	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
45	20231221	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-90	5	-1.69	10187910	1930	51.19	5340	5400	5230	6940	3740	5340	5278.71	0.95	0	288	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
46	20231221	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	-30	5	-0.56	5500550	1036	27.48	5340	5400	5270	6940	3740	5340	5309.41	0.95	0	-10	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
47	20231221	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-50	5	-0.94	3196670	601	15.94	5340	5400	5290	6940	3740	5340	5318.92	0.95	0	-10	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
48	20231221	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5330	-10	5	-0.19	1822560	342	9.07	5340	5400	5290	6940	3740	5340	5329.12	0.95	0	-10	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	717	3.68	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.18	4905	20231102	8.66	8910	-40.18	20230217	4905	8.66	20231102	8910	-40.18	20230217	4905	8.66	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
49	20231221	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	0	3	0.00	250980	47	1.25	5340	5340	5340	6940	3740	5340	5340.00	0.95	0	0	5413	5376	5303	5266	5193	5395	5285	67	1600	500	3840	10	1	13446474	718	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
50	20231220	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	50	2	0.95	19820680	3770	136.69	5290	5340	5230	6870	3710	5290	5257.47	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	718	3.69	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
51	20231220	150236	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	18500030	3521	127.66	5290	5290	5230	6870	3710	5290	5254.20	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
52	20231220	140240	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	14779700	2811	101.92	5290	5290	5230	6870	3710	5290	5257.81	0.95	0	584	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
53	20231220	130238	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	14181980	2697	97.79	5290	5290	5230	6870	3710	5290	5258.43	0.95	0	611	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
54	20231220	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	7945930	1507	54.64	5290	5290	5240	6870	3710	5290	5272.68	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
55	20231220	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	7930060	1504	54.53	5290	5290	5240	6870	3710	5290	5272.65	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
56	20231220	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	3665910	693	25.13	5290	5290	5240	6870	3710	5290	5289.91	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
57	20231220	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	227470	43	1.56	5290	5290	5290	6870	3710	5290	5290.00	0.95	0	0	5350	5320	5270	5240	5190	5330	5250	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127984	N	N	0	N	00	N
58	20231219	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	14535190	2755	178.43	5290	5300	5220	6890	3710	5300	5275.93	0.95	0	-11	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
59	20231219	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-20	5	-0.38	13144470	2492	161.40	5290	5300	5220	6890	3710	5300	5274.67	0.95	0	-11	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
60	20231219	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	0	3	0.00	11946940	2266	146.76	5290	5300	5220	6890	3710	5300	5272.26	0.95	0	-11	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	713	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
61	20231219	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	8077120	1531	99.16	5290	5300	5250	6890	3710	5300	5275.72	0.95	0	-5	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
62	20231219	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	5088400	967	62.63	5290	5290	5250	6890	3710	5300	5262.05	0.95	0	-5	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
63	20231219	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	4506500	857	55.51	5290	5290	5250	6890	3710	5300	5258.46	0.95	0	-5	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
64	20231219	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-40	5	-0.75	3846580	732	47.41	5290	5290	5250	6890	3710	5300	5254.89	0.95	0	-5	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
65	20231219	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	42320	8	0.52	5290	5290	5290	6890	3710	5300	5290.00	0.95	0	0	5400	5350	5310	5260	5220	5330	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.31	N	007680	500	67 억		127995	N	N	0	N	00	N
66	20231218	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	-10	5	-0.19	8187150	1543	23.40	5310	5360	5270	6900	3720	5310	5305.99	0.95	0	3	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	713	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
67	20231218	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	0	3	0.00	6745510	1271	19.28	5310	5360	5270	6900	3720	5310	5307.25	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
68	20231218	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	0	3	0.00	6687190	1260	19.11	5310	5360	5270	6900	3720	5310	5307.29	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
69	20231218	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	0	3	0.00	6681880	1259	19.10	5310	5360	5270	6900	3720	5310	5307.29	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
70	20231218	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	-10	5	-0.19	6315680	1190	18.05	5310	5360	5270	6900	3720	5310	5307.29	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	713	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
71	20231218	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	0	3	0.00	6220280	1172	17.78	5310	5360	5270	6900	3720	5310	5307.41	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
72	20231218	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	0	3	0.00	6008860	1132	17.17	5310	5360	5280	6900	3720	5310	5308.18	0.95	0	-1	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
73	20231218	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	10	2	0.19	107110	20	0.30	5310	5360	5310	6900	3720	5310	5355.50	0.95	0	0	5623	5466	5343	5186	5063	5545	5265	67	1590	500	3820	10	1	13446474	715	3.67	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.31	N	007680	500	67 억		127992	N	N	0	N	00	N
74	20231215	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	-10	5	-0.19	34898150	6593	248.79	5300	5500	5220	6910	3730	5320	5293.21	0.95	0	12	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	714	3.66	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
75	20231215	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-60	5	-1.13	30041170	5673	214.08	5300	5500	5220	6910	3730	5320	5295.46	0.95	0	856	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	707	3.63	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
76	20231215	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	-20	5	-0.38	14450130	2704	102.04	5300	5500	5290	6910	3730	5320	5343.98	0.95	0	7	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	713	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
77	20231215	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	-20	5	-0.38	14142390	2646	99.85	5300	5500	5290	6910	3730	5320	5344.82	0.95	0	7	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	713	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
78	20231215	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	0	3	0.00	11325310	2116	79.85	5300	5500	5300	6910	3730	5320	5352.23	0.95	0	8	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	715	3.67	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
79	20231215	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	80	2	1.50	9453340	1764	66.57	5300	5500	5300	6910	3730	5320	5359.04	0.95	0	8	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	726	3.73	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
80	20231215	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	180	2	3.38	5091700	948	35.77	5300	5500	5300	6910	3730	5320	5370.99	0.95	0	12	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	740	3.80	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.27	4905	20231102	12.13	8910	-38.27	20230217	4905	12.13	20231102	8910	-38.27	20230217	4905	12.13	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
81	20231215	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	0	3	0.00	249360	47	1.77	5300	5320	5300	6910	3730	5320	5305.53	0.95	0	12	5600	5460	5390	5250	5180	5425	5215	67	1590	500	3830	10	1	13446474	715	3.67	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.41	N	007680	500	67 억		127980	N	N	0	N	00	N
82	20231214	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	10	2	0.19	14191080	2650	105.70	5330	5530	5320	6900	3720	5310	5356.05	0.95	0	-22	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	715	3.67	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
83	20231214	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	60	2	1.13	9132410	1704	67.97	5330	5530	5330	6900	3720	5310	5359.40	0.95	0	-21	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	722	3.71	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.73	4905	20231102	9.48	8910	-39.73	20230217	4905	9.48	20231102	8910	-39.73	20230217	4905	9.48	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
84	20231214	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	30	2	0.56	8361490	1560	62.23	5330	5530	5330	6900	3720	5310	5359.93	0.95	0	-21	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	718	3.69	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
85	20231214	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	30	2	0.56	6751260	1259	50.22	5330	5530	5330	6900	3720	5310	5362.40	0.95	0	-21	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	718	3.69	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
86	20231214	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	30	2	0.56	6382760	1190	47.47	5330	5530	5330	6900	3720	5310	5363.66	0.95	0	-21	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	718	3.69	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
87	20231214	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	40	2	0.75	4860650	905	36.10	5330	5530	5330	6900	3720	5310	5370.88	0.95	0	-20	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	719	3.69	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
88	20231214	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	70	2	1.32	3971820	739	29.48	5330	5530	5330	6900	3720	5310	5374.59	0.95	0	-21	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	723	3.71	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.62	4905	20231102	9.68	8910	-39.62	20230217	4905	9.68	20231102	8910	-39.62	20230217	4905	9.68	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
89	20231214	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	40	2	0.75	917890	172	6.86	5330	5350	5330	6900	3720	5310	5336.57	0.95	0	16	5536	5422	5366	5252	5196	5395	5225	67	1590	500	3820	10	1	13446474	719	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.41	N	007680	500	67 억		128002	N	N	0	N	00	N
90	20231213	160221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	-110	5	-2.03	13497240	2507	191.67	5480	5480	5310	7040	3800	5420	5383.82	0.95	0	-86	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	714	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
91	20231213	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5360	-60	5	-1.11	8971370	1658	126.76	5480	5480	5360	7040	3800	5420	5410.96	0.95	0	-86	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	721	3.70	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.84	4905	20231102	9.28	8910	-39.84	20230217	4905	9.28	20231102	8910	-39.84	20230217	4905	9.28	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
92	20231213	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	4558520	839	64.14	5480	5480	5400	7040	3800	5420	5433.28	0.95	0	-68	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
93	20231213	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	-20	5	-0.37	4553100	838	64.07	5480	5480	5400	7040	3800	5420	5433.29	0.95	0	-68	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	726	3.73	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
94	20231213	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	4498930	828	63.30	5480	5480	5400	7040	3800	5420	5433.49	0.95	0	-68	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
95	20231213	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	-20	5	-0.37	4072310	749	57.26	5480	5480	5400	7040	3800	5420	5437.00	0.95	0	-68	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	726	3.73	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
96	20231213	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	-10	5	-0.18	2949020	541	41.36	5480	5480	5410	7040	3800	5420	5451.05	0.95	0	-68	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	727	3.73	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
97	20231213	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	60	2	1.11	16440	3	0.23	5480	5480	5480	7040	3800	5420	5480.00	0.95	0	0	5500	5460	5430	5390	5360	5480	5410	67	1620	500	3900	10	1	13446474	737	3.78	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.41	N	007680	500	67 억		128089	N	N	0	N	00	N
98	20231212	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	7107200	1308	33.82	5400	5470	5400	7040	3800	5420	5433.64	0.95	0	-238	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
99	20231212	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	10	2	0.18	6733220	1239	32.04	5400	5470	5400	7040	3800	5420	5434.40	0.95	0	-228	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	730	3.75	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
100	20231212	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	6094710	1121	28.99	5400	5470	5400	7040	3800	5420	5436.85	0.95	0	-119	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
101	20231212	130214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	4135840	760	19.65	5400	5470	5400	7040	3800	5420	5441.89	0.95	0	-119	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
102	20231212	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	3984080	732	18.93	5400	5470	5400	7040	3800	5420	5442.73	0.95	0	-91	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
103	20231212	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	3745600	688	17.79	5400	5470	5400	7040	3800	5420	5444.19	0.95	0	-91	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
104	20231212	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5470	50	2	0.92	1536270	284	7.34	5400	5470	5400	7040	3800	5420	5409.40	0.95	0	-39	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	736	3.78	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.61	4905	20231102	11.52	8910	-38.61	20230217	4905	11.52	20231102	8910	-38.61	20230217	4905	11.52	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
105	20231212	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	-20	5	-0.37	21600	4	0.10	5400	5400	5400	7040	3800	5420	5400.00	0.95	0	0	5493	5456	5403	5366	5313	5475	5385	67	1620	500	3900	10	1	13446474	726	3.73	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.41	N	007680	500	67 억		128327	N	N	0	N	00	N
106	20231211	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	-20	5	-0.37	20950650	3867	117.25	5380	5440	5350	7070	3810	5440	5417.80	0.96	12	-340	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	729	3.74	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
107	20231211	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	-50	5	-0.92	19903580	3674	111.40	5380	5440	5350	7070	3810	5440	5417.41	0.96	12	-313	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	725	3.72	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
108	20231211	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	-90	5	-1.65	19355350	3572	108.31	5380	5440	5350	7070	3810	5440	5418.63	0.96	12	-254	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	719	3.69	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
109	20231211	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	-50	5	-0.92	18182940	3354	101.70	5380	5440	5380	7070	3810	5440	5421.27	0.96	12	-196	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	725	3.72	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
110	20231211	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	-10	5	-0.18	14603850	2690	81.56	5380	5440	5380	7070	3810	5440	5428.94	0.96	12	-206	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	730	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
111	20231211	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	-10	5	-0.18	13021220	2399	72.74	5380	5440	5380	7070	3810	5440	5427.77	0.96	12	-77	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	730	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
112	20231211	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	-10	5	-0.18	12907180	2378	72.10	5380	5440	5380	7070	3810	5440	5427.75	0.96	12	-76	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	730	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
113	20231211	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	-10	5	-0.18	646000	120	3.64	5380	5430	5380	7070	3810	5440	5383.33	0.96	12	9	5526	5482	5456	5412	5386	5470	5400	67	1630	500	3910	10	1	13446474	730	3.75	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.42	N	007680	500	67 억		128679	N	N	0	N	00	N
114	20231208	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	-40	5	-0.73	17978340	3297	128.84	5480	5500	5430	7120	3840	5480	5452.94	0.96	0	-12	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	731	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.95	4905	20231102	10.91	8910	-38.95	20230217	4905	10.91	20231102	8910	-38.95	20230217	4905	10.91	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
115	20231208	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	0	3	0.00	14431450	2645	103.36	5480	5500	5430	7120	3840	5480	5456.12	0.96	0	143	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	737	3.78	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
116	20231208	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5470	-10	5	-0.18	6657020	1217	47.56	5480	5500	5430	7120	3840	5480	5470.02	0.96	0	-11	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	736	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.61	4905	20231102	11.52	8910	-38.61	20230217	4905	11.52	20231102	8910	-38.61	20230217	4905	11.52	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
117	20231208	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	-30	5	-0.55	6212570	1136	44.39	5480	5500	5430	7120	3840	5480	5468.81	0.96	0	-11	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	733	3.76	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.83	4905	20231102	11.11	8910	-38.83	20230217	4905	11.11	20231102	8910	-38.83	20230217	4905	11.11	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
118	20231208	120217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5470	-10	5	-0.18	6190740	1132	44.24	5480	5500	5430	7120	3840	5480	5468.85	0.96	0	-11	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	736	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.61	4905	20231102	11.52	8910	-38.61	20230217	4905	11.52	20231102	8910	-38.61	20230217	4905	11.52	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
119	20231208	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5470	-10	5	-0.18	5430710	993	38.80	5480	5500	5430	7120	3840	5480	5468.99	0.96	0	-11	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	736	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.61	4905	20231102	11.52	8910	-38.61	20230217	4905	11.52	20231102	8910	-38.61	20230217	4905	11.52	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
120	20231208	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	0	3	0.00	1789340	328	12.82	5480	5480	5430	7120	3840	5480	5455.30	0.96	0	-8	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	737	3.78	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
121	20231208	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	7120	3840	5480	0.00	0.96	0	0	5560	5520	5490	5450	5420	5505	5435	67	1640	500	3940	10	1	13446474	737	3.78	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128679	N	N	0	N	00	N
122	20231207	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-30	5	-0.54	14064650	2559	47.68	5520	5530	5460	7160	3860	5510	5496.15	0.96	0	-42	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	737	3.78	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
123	20231207	150217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	20	2	0.36	13549050	2465	45.93	5520	5530	5460	7160	3860	5510	5496.57	0.96	0	-51	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	744	3.82	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.93	4905	20231102	12.74	8910	-37.93	20230217	4905	12.74	20231102	8910	-37.93	20230217	4905	12.74	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
124	20231207	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-30	5	-0.54	9624620	1752	32.64	5520	5520	5460	7160	3860	5510	5493.50	0.96	0	-21	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	737	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
125	20231207	130215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-30	5	-0.54	9229170	1680	31.30	5520	5520	5460	7160	3860	5510	5493.55	0.96	0	-21	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	737	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.50	4905	20231102	11.72	8910	-38.50	20230217	4905	11.72	20231102	8910	-38.50	20230217	4905	11.72	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
126	20231207	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5460	-50	5	-0.91	9201770	1675	31.21	5520	5520	5460	7160	3860	5510	5493.59	0.96	0	-21	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	734	3.77	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.72	4905	20231102	11.31	8910	-38.72	20230217	4905	11.31	20231102	8910	-38.72	20230217	4905	11.31	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
127	20231207	110213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-10	5	-0.18	8352780	1520	28.32	5520	5520	5460	7160	3860	5510	5495.25	0.96	0	-21	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	740	3.80	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.27	4905	20231102	12.13	8910	-38.27	20230217	4905	12.13	20231102	8910	-38.27	20230217	4905	12.13	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
128	20231207	100215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	-20	5	-0.36	3435320	626	11.66	5520	5520	5460	7160	3860	5510	5487.73	0.96	0	-17	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	738	3.79	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.38	4905	20231102	11.93	8910	-38.38	20230217	4905	11.93	20231102	8910	-38.38	20230217	4905	11.93	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
129	20231207	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-10	5	-0.18	110370	20	0.37	5520	5520	5500	7160	3860	5510	5518.50	0.96	0	-1	5616	5562	5456	5402	5296	5590	5430	67	1650	500	3960	10	1	13446474	740	3.80	0.21	12	0.00	1449.00	25597.00	8910	20230217	-38.27	4905	20231102	12.13	8910	-38.27	20230217	4905	12.13	20231102	8910	-38.27	20230217	4905	12.13	20231102	0.43	N	007680	500	67 억		128721	N	N	0	N	00	N
130	20231206	160212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	100	2	1.85	29088790	5367	129.58	5410	5510	5350	7030	3790	5410	5419.93	0.96	0	-28	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	741	3.80	0.22	12	0.04	1449.00	25597.00	8910	20230217	-38.16	4905	20231102	12.33	8910	-38.16	20230217	4905	12.33	20231102	8910	-38.16	20230217	4905	12.33	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
131	20231206	150217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	80	2	1.48	25002580	4623	111.61	5410	5500	5350	7030	3790	5410	5408.30	0.96	0	-27	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	738	3.79	0.21	12	0.03	1449.00	25597.00	8910	20230217	-38.38	4905	20231102	11.93	8910	-38.38	20230217	4905	11.93	20231102	8910	-38.38	20230217	4905	11.93	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
132	20231206	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	10	2	0.18	15117440	2804	67.70	5410	5420	5350	7030	3790	5410	5391.38	0.96	0	-16	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	729	3.74	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
133	20231206	130215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	-20	5	-0.37	7645510	1422	34.33	5410	5410	5350	7030	3790	5410	5376.59	0.96	0	-4	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	725	3.72	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
134	20231206	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5360	-50	5	-0.92	5069250	944	22.79	5410	5410	5350	7030	3790	5410	5369.97	0.96	0	-2	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	721	3.70	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.84	4905	20231102	9.28	8910	-39.84	20230217	4905	9.28	20231102	8910	-39.84	20230217	4905	9.28	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
135	20231206	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	-20	5	-0.37	1909520	355	8.57	5410	5410	5350	7030	3790	5410	5378.93	0.96	0	-2	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	725	3.72	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
136	20231206	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	-60	5	-1.11	625760	116	2.80	5410	5410	5350	7030	3790	5410	5394.48	0.96	0	-2	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	719	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
137	20231206	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	0	3	0.00	32460	6	0.14	5410	5410	5410	7030	3790	5410	5410.00	0.96	0	0	5536	5472	5416	5352	5296	5445	5325	67	1620	500	3890	10	1	13446474	727	3.73	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.44	N	007680	500	67 억		128749	N	N	0	N	00	N
138	20231205	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	-10	5	-0.18	22397610	4142	69.59	5420	5480	5360	7040	3800	5420	5407.44	0.96	0	-82	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	727	3.73	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
139	20231205	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	20	2	0.37	17986020	3324	55.85	5420	5480	5360	7040	3800	5420	5410.96	0.96	0	-79	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	731	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.95	4905	20231102	10.91	8910	-38.95	20230217	4905	10.91	20231102	8910	-38.95	20230217	4905	10.91	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
140	20231205	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	30	2	0.55	17882730	3305	55.53	5420	5480	5360	7040	3800	5420	5410.81	0.96	0	-77	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	733	3.76	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.83	4905	20231102	11.11	8910	-38.83	20230217	4905	11.11	20231102	8910	-38.83	20230217	4905	11.11	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
141	20231205	130215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	30	2	0.55	16292060	3012	50.60	5420	5480	5360	7040	3800	5420	5409.05	0.96	0	-69	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	733	3.76	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.83	4905	20231102	11.11	8910	-38.83	20230217	4905	11.11	20231102	8910	-38.83	20230217	4905	11.11	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
142	20231205	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	-30	5	-0.55	15250960	2820	47.38	5420	5480	5360	7040	3800	5420	5408.14	0.96	0	-69	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	725	3.72	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
143	20231205	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	-10	5	-0.18	12973000	2396	40.26	5420	5480	5360	7040	3800	5420	5414.44	0.96	0	-55	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	727	3.73	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
144	20231205	100215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	30	2	0.55	11462420	2117	35.57	5420	5480	5360	7040	3800	5420	5414.46	0.96	0	-67	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	733	3.76	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.83	4905	20231102	11.11	8910	-38.83	20230217	4905	11.11	20231102	8910	-38.83	20230217	4905	11.11	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
145	20231205	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	0	3	0.00	10840	2	0.03	5420	5420	5420	7040	3800	5420	5420.00	0.96	0	0	5506	5462	5396	5352	5286	5485	5375	67	1620	500	3900	10	1	13446474	729	3.74	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.45	N	007680	500	67 억		128831	N	N	0	N	00	N
146	20231204	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	20	2	0.37	32077680	5951	77.34	5380	5440	5330	7020	3780	5400	5390.30	0.96	0	14	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	729	3.74	0.21	12	0.04	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
147	20231204	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	20	2	0.37	29451400	5466	71.03	5380	5440	5330	7020	3780	5400	5388.11	0.96	0	3	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	729	3.74	0.21	12	0.04	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
148	20231204	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	40	2	0.74	27886880	5178	67.29	5380	5440	5330	7020	3780	5400	5385.65	0.96	0	4	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	731	3.75	0.21	12	0.04	1449.00	25597.00	8910	20230217	-38.95	4905	20231102	10.91	8910	-38.95	20230217	4905	10.91	20231102	8910	-38.95	20230217	4905	10.91	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
149	20231204	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	10	2	0.19	20192390	3758	48.84	5380	5420	5330	7020	3780	5400	5373.17	0.96	0	4	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	727	3.73	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
150	20231204	120213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	-50	5	-0.93	13406610	2497	32.45	5380	5400	5350	7020	3780	5400	5369.09	0.96	0	-2	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	719	3.69	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
151	20231204	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	-20	5	-0.37	5961270	1106	14.37	5380	5400	5360	7020	3780	5400	5389.94	0.96	0	-2	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	723	3.71	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.62	4905	20231102	9.68	8910	-39.62	20230217	4905	9.68	20231102	8910	-39.62	20230217	4905	9.68	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
152	20231204	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	0	3	0.00	5686870	1055	13.71	5380	5400	5370	7020	3780	5400	5390.40	0.96	0	-2	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	726	3.73	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
153	20231204	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	-20	5	-0.37	720920	134	1.74	5380	5380	5380	7020	3780	5400	5380.00	0.96	0	0	5526	5462	5386	5322	5246	5495	5355	67	1620	500	3880	10	1	13446474	723	3.71	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.62	4905	20231102	9.68	8910	-39.62	20230217	4905	9.68	20231102	8910	-39.62	20230217	4905	9.68	20231102	0.45	N	007680	500	67 억		128817	N	N	0	N	00	N
154	20231201	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	10	2	0.19	41611370	7694	185.67	5310	5450	5310	7000	3780	5390	5408.31	0.96	0	-25	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	726	3.73	0.21	12	0.06	1449.00	25597.00	8910	20230217	-39.39	4905	20231102	10.09	8910	-39.39	20230217	4905	10.09	20231102	8910	-39.39	20230217	4905	10.09	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
155	20231201	150213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	40	2	0.74	37730180	6973	168.27	5310	5450	5310	7000	3780	5390	5410.90	0.96	0	-23	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	730	3.75	0.21	12	0.05	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
156	20231201	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5410	20	2	0.37	20869530	3862	93.19	5310	5450	5310	7000	3780	5390	5403.81	0.96	0	-23	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	727	3.73	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.28	4905	20231102	10.30	8910	-39.28	20230217	4905	10.30	20231102	8910	-39.28	20230217	4905	10.30	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
157	20231201	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	-20	5	-0.37	20138400	3726	89.91	5310	5450	5310	7000	3780	5390	5404.83	0.96	0	-21	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	722	3.71	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.73	4905	20231102	9.48	8910	-39.73	20230217	4905	9.48	20231102	8910	-39.73	20230217	4905	9.48	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
158	20231201	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	30	2	0.56	18800960	3477	83.90	5310	5450	5310	7000	3780	5390	5407.24	0.96	0	-21	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	729	3.74	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
159	20231201	110213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	30	2	0.56	18537650	3428	82.72	5310	5450	5310	7000	3780	5390	5407.72	0.96	0	-20	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	729	3.74	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.17	4905	20231102	10.50	8910	-39.17	20230217	4905	10.50	20231102	8910	-39.17	20230217	4905	10.50	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
160	20231201	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	40	2	0.74	11132160	2058	49.66	5310	5450	5310	7000	3780	5390	5409.21	0.96	0	-25	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	730	3.75	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.06	4905	20231102	10.70	8910	-39.06	20230217	4905	10.70	20231102	8910	-39.06	20230217	4905	10.70	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N
161	20231201	090211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	0	3	0.00	100970	19	0.46	5310	5390	5310	7000	3780	5390	5314.21	0.96	0	0	5496	5442	5336	5282	5176	5470	5310	67	1610	500	3880	10	1	13446474	725	3.72	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.46	N	007680	500	67 억		128839	N	N	0	N	00	N