KissMeData/035890/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160450	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
3	20231229	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
4	20231229	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
5	20231229	130447	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
6	20231229	120448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
7	20231229	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
8	20231229	100434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
9	20231229	090434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	962538736	701198	90.55	1358	1385	1354	1765	951	1358	1372.72	5.03	154283	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.31	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11568836	N	N	1777	N	N
10	20231228	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	11	2	0.81	959635086	699077	90.27	1358	1385	1354	1765	951	1358	1372.72	4.97	0	154282	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3146	3.21	0.42	12	0.30	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.84	N	035890	500	1149 억	11414553	N	N	1777	N	N
11	20231228	150434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	13	2	0.96	898052646	654086	84.46	1358	1385	1354	1765	951	1358	1372.99	4.97	0	152267	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3151	3.21	0.42	12	0.28	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
12	20231228	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	17	2	1.25	744574142	542357	70.04	1358	1385	1354	1765	951	1358	1372.85	4.97	0	149734	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3160	3.22	0.42	12	0.24	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
13	20231228	130430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	16	2	1.18	633912455	461842	59.64	1358	1385	1354	1765	951	1358	1372.57	4.97	0	126589	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3158	3.22	0.42	12	0.20	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
14	20231228	120431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	18	2	1.33	427082260	311428	40.22	1358	1385	1354	1765	951	1358	1371.37	4.97	0	131378	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3162	3.22	0.42	12	0.14	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
15	20231228	110431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	18	2	1.33	417838951	304710	39.35	1358	1385	1354	1765	951	1358	1371.27	4.97	0	130826	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3162	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
16	20231228	100428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	8	2	0.59	172777188	126600	16.35	1358	1374	1354	1765	951	1358	1364.75	4.97	0	54243	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3139	3.20	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
17	20231228	090429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-2	5	-0.15	23013138	16937	2.19	1358	1360	1356	1765	951	1358	1358.75	4.97	0	-5909	1388	1372	1350	1334	1312	1381	1343	1149	407	500	1000	1	1	229808457	3116	3.18	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.16	1100	20230103	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20230103	0.84	N	035890	500	1149 억	11414553	N	N	9671	N	N
18	20231227	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1358	13	2	0.97	1037729471	774364	221.40	1334	1366	1328	1748	942	1345	1340.07	4.95	0	60540	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3121	3.18	0.41	12	0.34	427.00	3288.00	1720	20230525	-21.05	1100	20230103	23.45	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1100	23.45	20230103	0.83	N	035890	500	1149 억	11369610	N	N	9671	N	N
19	20231227	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	17	2	1.26	992234387	740869	211.83	1334	1366	1328	1748	942	1345	1339.28	4.95	0	55902	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3130	3.19	0.41	12	0.32	427.00	3288.00	1720	20230525	-20.81	1100	20230103	23.82	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1100	23.82	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
20	20231227	140431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1344	-1	5	-0.07	774971713	580586	166.00	1334	1344	1328	1748	942	1345	1334.81	4.95	0	3944	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3089	3.15	0.41	12	0.25	427.00	3288.00	1720	20230525	-21.86	1100	20230103	22.18	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1100	22.18	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
21	20231227	130427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1334	-11	5	-0.82	625520863	469123	134.13	1334	1343	1328	1748	942	1345	1333.38	4.95	0	-41919	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3066	3.12	0.41	12	0.20	427.00	3288.00	1720	20230525	-22.44	1100	20230103	21.27	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1100	21.27	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
22	20231227	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1335	-10	5	-0.74	501170048	375939	107.49	1334	1343	1328	1748	942	1345	1333.12	4.95	0	-57816	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3068	3.13	0.41	12	0.16	427.00	3288.00	1720	20230525	-22.38	1100	20230103	21.36	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
23	20231227	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1331	-14	5	-1.04	324282903	243097	69.51	1334	1343	1328	1748	942	1345	1333.97	4.95	0	-42617	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3059	3.12	0.40	12	0.11	427.00	3288.00	1720	20230525	-22.62	1100	20230103	21.00	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1100	21.00	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
24	20231227	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1332	-13	5	-0.97	215000411	161193	46.09	1334	1343	1328	1748	942	1345	1333.81	4.95	0	-27306	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3061	3.12	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.56	1100	20230103	21.09	1720	-22.56	20230525	1100	21.09	20230103	1720	-22.56	20230525	1100	21.09	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
25	20231227	090431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1336	-9	5	-0.67	55076672	41270	11.80	1334	1340	1330	1748	942	1345	1334.54	4.95	0	-474	1361	1352	1346	1337	1331	1350	1335	1149	403	500	990	1	1	229808457	3070	3.13	0.41	12	0.02	427.00	3288.00	1720	20230525	-22.33	1100	20230103	21.45	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1100	21.45	20230103	0.83	N	035890	500	1149 억	11369610	N	N	0	N	N
26	20231226	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	-6	5	-0.44	466291795	346250	208.70	1352	1355	1340	1756	946	1351	1346.70	4.98	0	-70659	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.80	1100	20230103	22.27	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1100	22.27	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
27	20231226	150429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	-3	5	-0.22	410406370	304753	183.69	1352	1355	1340	1756	946	1351	1346.68	4.98	0	-70484	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3098	3.16	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.63	1100	20230103	22.55	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1100	22.55	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
28	20231226	140431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1347	-4	5	-0.30	350422224	260281	156.89	1352	1355	1340	1756	946	1351	1346.32	4.98	0	-63334	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3096	3.15	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.69	1100	20230103	22.45	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1100	22.45	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
29	20231226	130431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	-3	5	-0.22	315297996	234208	141.17	1352	1355	1340	1756	946	1351	1346.22	4.98	0	-63326	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3098	3.16	0.41	12	0.10	427.00	3288.00	1720	20230525	-21.63	1100	20230103	22.55	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1100	22.55	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
30	20231226	120429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1347	-4	5	-0.30	258711780	192205	115.85	1352	1355	1340	1756	946	1351	1346.01	4.98	0	-61676	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3096	3.15	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.69	1100	20230103	22.45	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1100	22.45	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
31	20231226	110433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1346	-5	5	-0.37	243479785	180888	109.03	1352	1355	1340	1756	946	1351	1346.02	4.98	0	-59781	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3093	3.15	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.74	1100	20230103	22.36	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1100	22.36	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
32	20231226	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1344	-7	5	-0.52	210463381	156301	94.21	1352	1355	1340	1756	946	1351	1346.52	4.98	0	-56803	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3089	3.15	0.41	12	0.07	427.00	3288.00	1720	20230525	-21.86	1100	20230103	22.18	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1100	22.18	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
33	20231226	090430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	-6	5	-0.44	28496761	21122	12.73	1352	1355	1345	1756	946	1351	1349.12	4.98	0	-10900	1364	1357	1354	1347	1344	1356	1346	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.80	1100	20230103	22.27	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1100	22.27	20230103	0.78	N	035890	500	1149 억	11440269	N	N	70	N	N
34	20231222	160424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1351	-3	5	-0.22	221131216	163312	56.93	1351	1361	1351	1760	948	1354	1354.05	5.00	0	-51266	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3105	3.16	0.41	12	0.07	427.00	3288.00	1720	20230525	-21.45	1100	20230103	22.82	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1100	22.82	20230103	0.73	N	035890	500	1149 억	11491535	N	N	70	N	N
35	20231222	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	1351	-3	5	-0.22	193196281	142635	49.72	1351	1361	1351	1760	948	1354	1354.48	5.00	0	-43158	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3105	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.45	1100	20230103	22.82	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1100	22.82	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
36	20231222	140422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1352	-2	5	-0.15	174200710	128577	44.82	1351	1361	1351	1760	948	1354	1354.84	5.00	0	-38997	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3107	3.17	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.40	1100	20230103	22.91	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1100	22.91	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
37	20231222	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1353	-1	5	-0.07	161027106	118835	41.43	1351	1361	1351	1760	948	1354	1355.05	5.00	0	-34484	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3109	3.17	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.34	1100	20230103	23.00	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1100	23.00	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
38	20231222	120421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1353	-1	5	-0.07	134977769	99572	34.71	1351	1361	1351	1760	948	1354	1355.58	5.00	0	-28462	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3109	3.17	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.34	1100	20230103	23.00	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1100	23.00	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
39	20231222	110423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	2	2	0.15	94056045	69324	24.17	1351	1361	1351	1760	948	1354	1356.76	5.00	0	-23837	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3116	3.18	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.16	1100	20230103	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
40	20231222	100421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	5	2	0.37	89021530	65615	22.87	1351	1361	1351	1760	948	1354	1356.73	5.00	0	-22601	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3123	3.18	0.41	12	0.03	427.00	3288.00	1720	20230525	-20.99	1100	20230103	23.55	1720	-20.99	20230525	1100	23.55	20230103	1720	-20.99	20230525	1100	23.55	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
41	20231222	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1355	1	2	0.07	18747206	13874	4.84	1351	1355	1351	1760	948	1354	1351.25	5.00	0	1636	1380	1367	1360	1347	1340	1363	1343	1149	406	500	1000	1	1	229808457	3114	3.17	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.22	1100	20230103	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20230103	0.73	N	035890	500	1149 억	11491535	N	N	117	N	N
42	20231221	160420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1354	-16	5	-1.17	387827710	285731	57.60	1370	1373	1353	1781	959	1370	1357.33	4.69	0	-127884	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3112	3.17	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.28	1100	20230103	23.09	1720	-21.28	20230525	1100	23.09	20230103	1720	-21.28	20230525	1100	23.09	20230103	0.73	N	035890	500	1149 억	10769089	N	N	117	N	N
43	20231221	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-14	5	-1.02	345476143	254454	51.29	1370	1373	1353	1781	959	1370	1357.72	4.69	0	-118919	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3116	3.18	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.16	1100	20230103	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
44	20231221	140419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	-14	5	-1.02	296887494	218592	44.06	1370	1373	1353	1781	959	1370	1358.18	4.69	0	-99025	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3116	3.18	0.41	12	0.10	427.00	3288.00	1720	20230525	-21.16	1100	20230103	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
45	20231221	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1358	-12	5	-0.88	277150243	204042	41.13	1370	1373	1353	1781	959	1370	1358.30	4.69	0	-89976	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3121	3.18	0.41	12	0.09	427.00	3288.00	1720	20230525	-21.05	1100	20230103	23.45	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1100	23.45	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
46	20231221	120422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1355	-15	5	-1.09	265598075	195522	39.41	1370	1373	1353	1781	959	1370	1358.41	4.69	0	-85591	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3114	3.17	0.41	12	0.09	427.00	3288.00	1720	20230525	-21.22	1100	20230103	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
47	20231221	110422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1357	-13	5	-0.95	193584230	142373	28.70	1370	1373	1355	1781	959	1370	1359.70	4.69	0	-75339	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3119	3.18	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.10	1100	20230103	23.36	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
48	20231221	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1361	-9	5	-0.66	101028491	74173	14.95	1370	1373	1359	1781	959	1370	1362.07	4.69	0	-39938	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3128	3.19	0.41	12	0.03	427.00	3288.00	1720	20230525	-20.87	1100	20230103	23.73	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1100	23.73	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
49	20231221	090421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	-5	5	-0.36	18920839	13891	2.80	1370	1370	1360	1781	959	1370	1362.09	4.69	0	315	1390	1379	1371	1360	1352	1376	1357	1149	411	500	1010	1	1	229808457	3137	3.20	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.64	1100	20230103	24.09	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1100	24.09	20230103	0.73	N	035890	500	1149 억	10769089	N	N	99	N	N
50	20231220	160421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-10	5	-0.72	680396808	496067	146.63	1379	1382	1363	1794	966	1380	1371.58	4.75	0	-148802	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3148	3.21	0.42	12	0.22	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.74	N	035890	500	1149 억	10917892	N	N	99	N	N
51	20231220	150444	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	-14	5	-1.01	653363647	476300	140.79	1379	1382	1363	1794	966	1380	1371.75	4.75	0	-144809	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3139	3.20	0.42	12	0.21	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
52	20231220	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-10	5	-0.72	599625773	437002	129.17	1379	1382	1363	1794	966	1380	1372.14	4.75	0	-135301	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3148	3.21	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
53	20231220	130445	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-12	5	-0.87	504396045	367230	108.55	1379	1382	1365	1794	966	1380	1373.52	4.75	0	-97244	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3144	3.20	0.42	12	0.16	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
54	20231220	120419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-5	5	-0.36	207936592	151014	44.64	1379	1382	1374	1794	966	1380	1376.94	4.75	0	-16551	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3160	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
55	20231220	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-2	5	-0.14	126586716	91875	27.16	1379	1382	1376	1794	966	1380	1377.81	4.75	0	2379	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3167	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
56	20231220	100420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-2	5	-0.14	71369935	51777	15.30	1379	1382	1376	1794	966	1380	1378.41	4.75	0	5977	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3167	3.23	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
57	20231220	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	1	2	0.07	1621926	1176	0.35	1379	1381	1379	1794	966	1380	1379.19	4.75	0	-235	1389	1384	1377	1372	1365	1387	1375	1149	414	500	1020	1	1	229808457	3174	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.74	N	035890	500	1149 억	10917892	N	N	29	N	N
58	20231219	160420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	464394599	336742	63.85	1373	1382	1370	1784	962	1373	1379.08	4.73	0	51815	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	10866077	N	N	29	N	N
59	20231219	150422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	399393638	289640	54.92	1373	1382	1370	1784	962	1373	1378.93	4.73	0	54112	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.13	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
60	20231219	140420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	356147041	258311	48.98	1373	1382	1370	1784	962	1373	1378.75	4.73	0	51650	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
61	20231219	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	317498143	230323	43.67	1373	1382	1370	1784	962	1373	1378.49	4.73	0	38956	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
62	20231219	120422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	8	2	0.58	194723695	141373	26.80	1373	1382	1370	1784	962	1373	1377.38	4.73	0	26366	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3174	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
63	20231219	110422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	153353783	111417	21.12	1373	1382	1370	1784	962	1373	1376.39	4.73	0	8187	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
64	20231219	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	2	2	0.15	51008083	37167	7.05	1373	1376	1370	1784	962	1373	1372.40	4.73	0	-1683	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3160	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
65	20231219	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-3	5	-0.22	18618462	13581	2.57	1373	1375	1370	1784	962	1373	1370.92	4.73	0	134	1385	1379	1374	1368	1363	1376	1365	1149	411	500	1010	1	1	229808457	3148	3.21	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.74	N	035890	500	1149 억	10866077	N	N	97	N	N
66	20231218	160420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	-1	5	-0.07	724597481	527414	117.56	1374	1380	1369	1786	962	1374	1373.87	4.77	0	-103769	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3155	3.22	0.42	12	0.23	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.76	N	035890	500	1149 억	10969846	N	N	97	N	N
67	20231218	150419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	0	3	0.00	685847532	499191	111.27	1374	1380	1369	1786	962	1374	1373.92	4.77	0	-96187	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3158	3.22	0.42	12	0.22	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
68	20231218	140418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	0	3	0.00	599224776	436187	97.23	1374	1380	1369	1786	962	1374	1373.78	4.77	0	-86436	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3158	3.22	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
69	20231218	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	1	2	0.07	483078659	351683	78.39	1374	1380	1369	1786	962	1374	1373.62	4.77	0	-78902	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.15	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
70	20231218	120415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	1	2	0.07	381871195	278079	61.98	1374	1380	1369	1786	962	1374	1373.25	4.77	0	-73801	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.12	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
71	20231218	110418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	1	2	0.07	274227009	199789	44.53	1374	1380	1369	1786	962	1374	1372.58	4.77	0	-76244	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
72	20231218	100416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	-1	5	-0.07	173850437	126766	28.26	1374	1380	1369	1786	962	1374	1371.43	4.77	0	-64658	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3155	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
73	20231218	090414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	-1	5	-0.07	21126773	15402	3.43	1374	1380	1370	1786	962	1374	1371.69	4.77	0	-14501	1385	1379	1375	1369	1365	1382	1372	1149	412	500	1010	1	1	229808457	3155	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.76	N	035890	500	1149 억	10969846	N	N	2	N	N
74	20231215	160415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	3	2	0.22	617038646	448614	90.03	1371	1381	1371	1782	960	1371	1375.44	4.81	0	-76246	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3158	3.22	0.42	12	0.20	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
75	20231215	150418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	1	2	0.07	599277325	435677	87.43	1371	1381	1371	1782	960	1371	1375.51	4.81	0	-69779	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3153	3.21	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
76	20231215	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	0	3	0.00	529643847	385013	77.27	1371	1381	1371	1782	960	1371	1375.65	4.81	0	-59448	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3151	3.21	0.42	12	0.17	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
77	20231215	130415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	7	2	0.51	434609763	315922	63.40	1371	1381	1371	1782	960	1371	1375.69	4.81	0	-49022	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3167	3.23	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
78	20231215	120415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	9	2	0.66	335596058	243938	48.95	1371	1381	1371	1782	960	1371	1375.74	4.81	0	-38624	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
79	20231215	110414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	7	2	0.51	229604878	167089	33.53	1371	1378	1371	1782	960	1371	1374.15	4.81	0	-32324	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3167	3.23	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
80	20231215	100417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	3	2	0.22	116344607	84702	17.00	1371	1377	1371	1782	960	1371	1373.58	4.81	0	-11265	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3158	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
81	20231215	090416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	1	2	0.07	769330	561	0.11	1371	1375	1371	1782	960	1371	1371.35	4.81	0	-19	1392	1381	1376	1365	1360	1379	1363	1149	411	500	1010	1	1	229808457	3153	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.74	N	035890	500	1149 억	11045950	N	N	2	N	N
82	20231214	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	-1	5	-0.07	686158084	498285	247.29	1375	1387	1371	1783	961	1372	1377.09	4.84	0	-73840	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3151	3.21	0.42	12	0.22	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.70	N	035890	500	1149 억	11119790	N	N	2	N	N
83	20231214	150428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	1	2	0.07	636564586	462119	229.34	1375	1387	1372	1783	961	1372	1377.49	4.84	0	-69950	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3155	3.22	0.42	12	0.20	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
84	20231214	140424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	4	2	0.29	512684429	372068	184.65	1375	1387	1373	1783	961	1372	1377.93	4.84	0	-56859	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3162	3.22	0.42	12	0.16	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
85	20231214	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	6	2	0.44	419221780	304279	151.01	1375	1387	1373	1783	961	1372	1377.75	4.84	0	-43421	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3167	3.23	0.42	12	0.13	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
86	20231214	120432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	7	2	0.51	283794722	206070	102.27	1375	1387	1373	1783	961	1372	1377.18	4.84	0	-45448	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3169	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
87	20231214	110415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	5	2	0.36	123300954	89496	44.42	1375	1387	1373	1783	961	1372	1377.73	4.84	0	-30990	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3164	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
88	20231214	100411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	4	2	0.29	66283350	48111	23.88	1375	1384	1375	1783	961	1372	1377.72	4.84	0	-10356	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3162	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
89	20231214	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	11	2	0.80	13550868	9827	4.88	1375	1384	1375	1783	961	1372	1378.94	4.84	0	-3059	1386	1379	1375	1368	1364	1377	1366	1149	411	500	1010	1	1	229808457	3178	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.70	N	035890	500	1149 억	11119790	N	N	553	N	N
90	20231213	160412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-5	5	-0.36	276534269	201209	109.19	1382	1382	1371	1790	964	1377	1374.36	4.88	0	-92775	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3153	3.21	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.70	N	035890	500	1149 억	11212565	N	N	553	N	N
91	20231213	150423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-3	5	-0.22	191452334	139216	75.55	1382	1382	1373	1790	964	1377	1375.22	4.88	0	-66435	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3158	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
92	20231213	140423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-1	5	-0.07	136097615	98930	53.69	1382	1382	1374	1790	964	1377	1375.70	4.88	0	-34945	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3162	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
93	20231213	130420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-1	5	-0.07	105684400	76820	41.69	1382	1382	1375	1790	964	1377	1375.74	4.88	0	-29764	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3162	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
94	20231213	120420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-2	5	-0.15	95715431	69574	37.76	1382	1382	1375	1790	964	1377	1375.74	4.88	0	-24867	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3160	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
95	20231213	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-2	5	-0.15	85313457	62009	33.65	1382	1382	1375	1790	964	1377	1375.82	4.88	0	-23946	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3160	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
96	20231213	100425	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	0	3	0.00	75677064	55006	29.85	1382	1382	1375	1790	964	1377	1375.80	4.88	0	-21894	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3164	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
97	20231213	090415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	1	2	0.07	6118942	4441	2.41	1382	1382	1376	1790	964	1377	1377.83	4.88	0	-1627	1394	1385	1380	1371	1366	1383	1369	1149	413	500	1010	1	1	229808457	3167	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.70	N	035890	500	1149 억	11212565	N	N	133	N	N
98	20231212	160403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-10	5	-0.72	249344162	180887	178.17	1383	1389	1375	1803	971	1387	1378.45	4.90	0	-38762	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3164	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.68	N	035890	500	1149 억	11251327	N	N	133	N	N
99	20231212	150408	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-11	5	-0.79	234049065	169777	167.23	1383	1389	1375	1803	971	1387	1378.57	4.90	0	-33377	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3162	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
100	20231212	140353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-10	5	-0.72	223189433	161886	159.46	1383	1389	1375	1803	971	1387	1378.68	4.90	0	-30978	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3164	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
101	20231212	130349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-12	5	-0.87	151999040	110164	108.51	1383	1389	1375	1803	971	1387	1379.75	4.90	0	-22515	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3160	3.22	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
102	20231212	120348	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-10	5	-0.72	98290591	71180	70.11	1383	1389	1376	1803	971	1387	1380.87	4.90	0	-16872	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3164	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
103	20231212	110352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	-6	5	-0.43	45857714	33145	32.65	1383	1389	1380	1803	971	1387	1383.55	4.90	0	-4400	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3174	3.23	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
104	20231212	100407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-3	5	-0.22	21337341	15404	15.17	1383	1389	1383	1803	971	1387	1385.18	4.90	0	112	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
105	20231212	090405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-3	5	-0.22	3900388	2820	2.78	1383	1387	1383	1803	971	1387	1383.12	4.90	0	89	1399	1393	1387	1381	1375	1396	1384	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.68	N	035890	500	1149 억	11251327	N	N	188	N	N
106	20231211	160407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	140667834	101521	62.66	1385	1393	1381	1805	973	1389	1385.60	4.92	39326	-10281	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.68	N	035890	500	1149 억	11300934	N	N	188	N	N
107	20231211	150405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-3	5	-0.22	129321934	93338	57.61	1385	1393	1381	1805	973	1389	1385.52	4.92	39326	-10067	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
108	20231211	140405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-3	5	-0.22	116435214	84039	51.87	1385	1393	1381	1805	973	1389	1385.49	4.92	39326	-11467	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
109	20231211	130407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-4	5	-0.29	104366215	75321	46.49	1385	1393	1381	1805	973	1389	1385.62	4.92	39326	-11358	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
110	20231211	120406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	69935276	50468	31.15	1385	1393	1381	1805	973	1389	1385.74	4.92	39326	-12131	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
111	20231211	110404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	48527049	35016	21.61	1385	1393	1381	1805	973	1389	1385.85	4.92	39326	-11009	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
112	20231211	100404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-5	5	-0.36	26769764	19319	11.92	1385	1393	1381	1805	973	1389	1385.67	4.92	39326	-7536	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
113	20231211	090402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	-8	5	-0.58	10159679	7338	4.53	1385	1390	1381	1805	973	1389	1384.53	4.92	39326	-4122	1406	1397	1389	1380	1372	1393	1376	1149	416	500	1020	1	1	229808457	3174	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.68	N	035890	500	1149 억	11300934	N	N	42	N	N
114	20231208	160401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	-1	5	-0.07	224237679	161919	57.71	1398	1398	1381	1807	973	1390	1384.82	4.92	0	-39326	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3192	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.24	1100	20230103	26.27	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1100	26.27	20230103	0.70	N	035890	500	1149 억	11300934	N	N	42	N	N
115	20231208	150402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-5	5	-0.36	179822957	129838	46.28	1398	1398	1381	1807	973	1390	1384.98	4.92	0	-28733	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3183	3.24	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
116	20231208	140401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-8	5	-0.58	168330528	121530	43.32	1398	1398	1381	1807	973	1390	1385.09	4.92	0	-23131	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3176	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
117	20231208	130400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-4	5	-0.29	138350087	99842	35.59	1398	1398	1382	1807	973	1390	1385.69	4.92	0	-20313	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3185	3.25	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
118	20231208	120357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-5	5	-0.36	111886077	80719	28.77	1398	1398	1382	1807	973	1390	1386.12	4.92	0	-17406	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3183	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
119	20231208	110357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-7	5	-0.50	94991969	68512	24.42	1398	1398	1382	1807	973	1390	1386.50	4.92	0	-13610	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3178	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
120	20231208	100403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-6	5	-0.43	54758633	39434	14.05	1398	1398	1383	1807	973	1390	1388.61	4.92	0	-11556	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3181	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
121	20231208	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	3	2	0.22	8055881	5771	2.06	1398	1398	1391	1807	973	1390	1395.92	4.92	0	-3098	1404	1396	1391	1383	1378	1401	1388	1149	417	500	1020	1	1	229808457	3201	3.26	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.01	1100	20230103	26.64	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1100	26.64	20230103	0.70	N	035890	500	1149 억	11300934	N	N	37	N	N
122	20231207	160357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	2	2	0.14	390323190	280565	80.75	1387	1399	1386	1804	972	1388	1391.22	4.90	0	49463	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3194	3.26	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.19	1100	20230103	26.36	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1100	26.36	20230103	0.68	N	035890	500	1149 억	11251471	N	N	37	N	N
123	20231207	150359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	3	2	0.22	321282959	230898	66.46	1387	1399	1386	1804	972	1388	1391.45	4.90	0	48740	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3197	3.26	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.13	1100	20230103	26.45	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1100	26.45	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
124	20231207	140357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	4	2	0.29	296387812	212994	61.31	1387	1399	1386	1804	972	1388	1391.53	4.90	0	48518	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3199	3.26	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.07	1100	20230103	26.55	1720	-19.07	20230525	1100	26.55	20230103	1720	-19.07	20230525	1100	26.55	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
125	20231207	130358	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	3	2	0.22	287843883	206853	59.54	1387	1399	1386	1804	972	1388	1391.54	4.90	0	49318	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3197	3.26	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.13	1100	20230103	26.45	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1100	26.45	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
126	20231207	120359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	5	2	0.36	273714823	196699	56.62	1387	1399	1386	1804	972	1388	1391.54	4.90	0	43552	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3201	3.26	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.01	1100	20230103	26.64	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1100	26.64	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
127	20231207	110355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	3	2	0.22	261995923	188286	54.19	1387	1399	1386	1804	972	1388	1391.48	4.90	0	40676	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3197	3.26	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.13	1100	20230103	26.45	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1100	26.45	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
128	20231207	100356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1391	3	2	0.22	181586841	130464	37.55	1387	1399	1386	1804	972	1388	1391.85	4.90	0	37710	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3197	3.26	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.13	1100	20230103	26.45	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1100	26.45	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
129	20231207	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-2	5	-0.14	4746875	3423	0.99	1387	1388	1386	1804	972	1388	1386.76	4.90	0	-98	1406	1396	1385	1375	1364	1402	1381	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.68	N	035890	500	1149 억	11251471	N	N	143	N	N
130	20231206	160352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	14	2	1.02	480522920	347117	117.49	1374	1395	1374	1786	962	1374	1384.30	4.87	0	67598	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3190	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.67	N	035890	500	1149 억	11184122	N	N	143	N	N
131	20231206	150400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	14	2	1.02	447946260	323646	109.54	1374	1395	1374	1786	962	1374	1384.06	4.87	0	61963	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3190	3.25	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
132	20231206	140358	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	12	2	0.87	327844406	237232	80.29	1374	1389	1374	1786	962	1374	1381.96	4.87	0	24302	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3185	3.25	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
133	20231206	130355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	9	2	0.66	213091387	154442	52.27	1374	1388	1374	1786	962	1374	1379.75	4.87	0	-17135	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3178	3.24	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
134	20231206	120354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	8	2	0.58	129219225	93846	31.76	1374	1385	1374	1786	962	1374	1376.93	4.87	0	-16341	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3176	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
135	20231206	110359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	5	2	0.36	100987806	73402	24.84	1374	1383	1374	1786	962	1374	1375.82	4.87	0	-13898	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3169	3.23	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
136	20231206	100356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	1	2	0.07	44182246	32137	10.88	1374	1377	1374	1786	962	1374	1374.81	4.87	0	-7805	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
137	20231206	090356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	1	2	0.07	18497639	13456	4.55	1374	1375	1374	1786	962	1374	1374.68	4.87	0	-3453	1394	1383	1377	1366	1360	1381	1364	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.67	N	035890	500	1149 억	11184122	N	N	15	N	N
138	20231205	160356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-11	5	-0.79	401939299	292452	79.18	1388	1388	1371	1800	970	1385	1374.38	4.90	0	-84448	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3158	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.69	N	035890	500	1149 억	11268570	N	N	15	N	N
139	20231205	150356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-13	5	-0.94	310614483	225856	61.15	1388	1388	1371	1800	970	1385	1375.28	4.90	0	-62461	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3153	3.21	0.42	12	0.10	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
140	20231205	140357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-11	5	-0.79	224623141	163220	44.19	1388	1388	1372	1800	970	1385	1376.20	4.90	0	-43659	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3158	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
141	20231205	130357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-5	5	-0.36	193097712	140350	38.00	1388	1388	1372	1800	970	1385	1375.83	4.90	0	-39807	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
142	20231205	120353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-10	5	-0.72	179739811	130668	35.38	1388	1388	1372	1800	970	1385	1375.55	4.90	0	-35956	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3160	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
143	20231205	110354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-8	5	-0.58	138278343	100493	27.21	1388	1388	1373	1800	970	1385	1376.00	4.90	0	-35147	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3164	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
144	20231205	100354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-8	5	-0.58	45492045	33038	8.94	1388	1388	1373	1800	970	1385	1376.96	4.90	0	-8926	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3164	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
145	20231205	090353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	-6	5	-0.43	7592340	5495	1.49	1388	1388	1377	1800	970	1385	1381.68	4.90	0	-2778	1399	1391	1383	1375	1367	1388	1372	1149	415	500	1020	1	1	229808457	3169	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.69	N	035890	500	1149 억	11268570	N	N	75	N	N
146	20231204	160354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	5	2	0.36	508491492	367460	190.04	1387	1391	1375	1794	966	1380	1383.79	4.84	0	135198	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3183	3.24	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.68	N	035890	500	1149 억	11133372	N	N	75	N	N
147	20231204	150355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	8	2	0.58	484586391	350205	181.12	1387	1391	1375	1794	966	1380	1383.72	4.84	0	137051	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3190	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
148	20231204	140352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	5	2	0.36	451240300	326158	168.68	1387	1391	1375	1794	966	1380	1383.50	4.84	0	124661	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3183	3.24	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
149	20231204	130352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	6	2	0.43	395942518	286246	148.04	1387	1391	1375	1794	966	1380	1383.22	4.84	0	125445	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3185	3.25	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
150	20231204	120352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	7	2	0.51	321668067	232734	120.36	1387	1390	1375	1794	966	1380	1382.13	4.84	0	98470	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3187	3.25	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
151	20231204	110353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	8	2	0.58	266427496	192894	99.76	1387	1390	1375	1794	966	1380	1381.21	4.84	0	89531	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3190	3.25	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
152	20231204	100352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	3	2	0.22	156014842	113156	58.52	1387	1388	1375	1794	966	1380	1378.76	4.84	0	43788	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3178	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
153	20231204	090352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	0	3	0.00	10495103	7602	3.93	1387	1387	1380	1794	966	1380	1380.57	4.84	0	-1728	1396	1388	1379	1371	1362	1392	1375	1149	414	500	1020	1	1	229808457	3171	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.68	N	035890	500	1149 억	11133372	N	N	54	N	N
154	20231201	160353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	3	2	0.22	266652354	193213	208.91	1377	1387	1370	1790	964	1377	1380.13	4.83	0	21072	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3171	3.23	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.66	N	035890	500	1149 억	11106916	N	N	54	N	N
155	20231201	150351	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	4	2	0.29	176970630	128249	138.67	1377	1387	1370	1790	964	1377	1379.95	4.83	0	17291	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3174	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
156	20231201	140352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	5	2	0.36	158984560	115238	124.60	1377	1387	1370	1790	964	1377	1379.67	4.83	0	13499	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3176	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
157	20231201	130351	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	5	2	0.36	151605132	109897	118.82	1377	1387	1370	1790	964	1377	1379.57	4.83	0	13934	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3176	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
158	20231201	120354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	8	2	0.58	108745481	78933	85.34	1377	1385	1370	1790	964	1377	1377.71	4.83	0	10121	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3183	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
159	20231201	110353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	3	2	0.22	88455300	64260	69.48	1377	1383	1370	1790	964	1377	1376.51	4.83	0	7359	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3171	3.23	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
160	20231201	100354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-1	5	-0.07	48536486	35306	38.17	1377	1379	1370	1790	964	1377	1374.59	4.83	0	2245	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3162	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N
161	20231201	090350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	-4	5	-0.29	20628502	15010	16.23	1377	1377	1370	1790	964	1377	1373.88	4.83	0	-4456	1381	1378	1374	1371	1367	1380	1373	1149	413	500	1010	1	1	229808457	3155	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.66	N	035890	500	1149 억	11106916	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History