KissMeData/016250/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	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
3	20231229	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
4	20231229	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
5	20231229	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
6	20231229	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
7	20231229	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
8	20231229	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
9	20231229	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	79016510	4112	36.16	19260	19460	19120	25000	13490	19260	19215.94	2.88	-352	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93491	N	N	0	N	00	N
10	20231228	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	20	2	0.10	78958670	4109	36.13	19260	19460	19120	25000	13490	19260	19215.94	2.89	0	-355	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.13	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	31650	-39.08	20230105	17300	11.45	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
11	20231228	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	19170	-90	5	-0.47	75034390	3905	34.34	19260	19460	19120	25000	13490	19260	19214.95	2.89	0	-333	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	622	1.23	0.25	12	0.12	15620.00	77025.00	31816	20221226	-39.75	17300	20231024	10.81	31650	-39.43	20230105	17300	10.81	20231024	31650	-39.43	20230105	17300	10.81	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
12	20231228	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19260	0	3	0.00	66808610	3477	30.58	19260	19460	19120	25000	13490	19260	19214.44	2.89	0	-213	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	625	1.23	0.25	12	0.11	15620.00	77025.00	31816	20221226	-39.46	17300	20231024	11.33	31650	-39.15	20230105	17300	11.33	20231024	31650	-39.15	20230105	17300	11.33	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
13	20231228	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19170	-90	5	-0.47	58309690	3034	26.68	19260	19460	19120	25000	13490	19260	19218.75	2.89	0	-196	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	622	1.23	0.25	12	0.09	15620.00	77025.00	31816	20221226	-39.75	17300	20231024	10.81	31650	-39.43	20230105	17300	10.81	20231024	31650	-39.43	20230105	17300	10.81	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
14	20231228	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19150	-110	5	-0.57	48892830	2542	22.35	19260	19460	19120	25000	13490	19260	19234.00	2.89	0	-90	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	621	1.23	0.25	12	0.08	15620.00	77025.00	31816	20221226	-39.81	17300	20231024	10.69	31650	-39.49	20230105	17300	10.69	20231024	31650	-39.49	20230105	17300	10.69	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
15	20231228	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19210	-50	5	-0.26	40006260	2079	18.28	19260	19460	19120	25000	13490	19260	19243.03	2.89	0	2	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	623	1.23	0.25	12	0.06	15620.00	77025.00	31816	20221226	-39.62	17300	20231024	11.04	31650	-39.30	20230105	17300	11.04	20231024	31650	-39.30	20230105	17300	11.04	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
16	20231228	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	40	2	0.21	23543050	1224	10.76	19260	19460	19120	25000	13490	19260	19234.52	2.89	0	52	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	626	1.24	0.25	12	0.04	15620.00	77025.00	31816	20221226	-39.34	17300	20231024	11.56	31650	-39.02	20230105	17300	11.56	20231024	31650	-39.02	20230105	17300	11.56	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
17	20231228	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19330	70	2	0.36	714300	37	0.33	19260	19330	19260	25000	13490	19260	19305.41	2.89	0	-26	20220	19740	19420	18940	18620	19580	18780	167	5740	5000	13860	10	1	3243585	627	1.24	0.25	12	0.00	15620.00	77025.00	31816	20221226	-39.24	17300	20231024	11.73	31650	-38.93	20230105	17300	11.73	20231024	31650	-38.93	20230105	17300	11.73	20231024	0.79	N	016250	5000	167 억		93843	N	N	0	N	00	N
18	20231227	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19260	-670	5	-3.36	219460340	11372	42.64	19900	19900	19100	25900	13960	19930	19298.36	2.92	0	-903	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	625	1.23	0.25	12	0.35	15620.00	77025.00	31816	20221226	-39.46	17300	20231024	11.33	31650	-39.15	20230105	17300	11.33	20231024	40700	-52.68	20221227	17300	11.33	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
19	20231227	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	-650	5	-3.26	208441910	10800	40.50	19900	19900	19100	25900	13960	19930	19300.18	2.92	0	-874	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	625	1.23	0.25	12	0.33	15620.00	77025.00	31816	20221226	-39.40	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	40700	-52.63	20221227	17300	11.45	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
20	20231227	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19220	-710	5	-3.56	170669120	8840	33.15	19900	19900	19100	25900	13960	19930	19306.46	2.92	0	-360	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	623	1.23	0.25	12	0.27	15620.00	77025.00	31816	20221226	-39.59	17300	20231024	11.10	31650	-39.27	20230105	17300	11.10	20231024	40700	-52.78	20221227	17300	11.10	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
21	20231227	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19340	-590	5	-2.96	154085570	7979	29.92	19900	19900	19100	25900	13960	19930	19311.39	2.92	0	16	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	627	1.24	0.25	12	0.25	15620.00	77025.00	31816	20221226	-39.21	17300	20231024	11.79	31650	-38.89	20230105	17300	11.79	20231024	40700	-52.48	20221227	17300	11.79	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
22	20231227	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19380	-550	5	-2.76	151032660	7821	29.33	19900	19900	19100	25900	13960	19930	19311.17	2.92	0	64	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	629	1.24	0.25	12	0.24	15620.00	77025.00	31816	20221226	-39.09	17300	20231024	12.02	31650	-38.77	20230105	17300	12.02	20231024	40700	-52.38	20221227	17300	12.02	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
23	20231227	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	-630	5	-3.16	142517100	7381	27.68	19900	19900	19100	25900	13960	19930	19308.64	2.92	0	418	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	626	1.24	0.25	12	0.23	15620.00	77025.00	31816	20221226	-39.34	17300	20231024	11.56	31650	-39.02	20230105	17300	11.56	20231024	40700	-52.58	20221227	17300	11.56	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
24	20231227	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19230	-700	5	-3.51	134797190	6980	26.17	19900	19900	19100	25900	13960	19930	19311.92	2.92	0	649	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	624	1.23	0.25	12	0.22	15620.00	77025.00	31816	20221226	-39.56	17300	20231024	11.16	31650	-39.24	20230105	17300	11.16	20231024	40700	-52.75	20221227	17300	11.16	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
25	20231227	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19790	-140	5	-0.70	6190530	313	1.17	19900	19900	19590	25900	13960	19930	19778.05	2.92	0	76	20810	20370	20060	19620	19310	20215	19465	167	5970	5000	14340	10	1	3243585	642	1.27	0.26	12	0.01	15620.00	77025.00	31816	20221226	-37.80	17300	20231024	14.39	31650	-37.47	20230105	17300	14.39	20231024	40700	-51.38	20221227	17300	14.39	20231024	0.95	N	016250	5000	167 억		94747	N	N	0	N	00	N
26	20231226	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19930	-670	5	-3.25	532719920	26662	28.93	20500	20500	19750	26750	14450	20600	19980.50	2.95	0	-986	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	646	1.28	0.26	12	0.82	15620.00	77025.00	31816	20221226	-37.36	17300	20231024	15.20	31650	-37.03	20230105	17300	15.20	20231024	40900	-51.27	20221226	17300	15.20	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
27	20231226	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	-700	5	-3.40	504949970	25269	27.42	20500	20500	19750	26750	14450	20600	19982.98	2.95	0	-758	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	645	1.27	0.26	12	0.78	15620.00	77025.00	31816	20221226	-37.45	17300	20231024	15.03	31650	-37.12	20230105	17300	15.03	20231024	40900	-51.34	20221226	17300	15.03	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
28	20231226	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-660	5	-3.20	413989700	20703	22.46	20500	20500	19750	26750	14450	20600	19996.60	2.95	0	-539	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	647	1.28	0.26	12	0.64	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
29	20231226	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-550	5	-2.67	386345100	19318	20.96	20500	20500	19750	26750	14450	20600	19999.23	2.95	0	-498	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	50	1	3243585	650	1.28	0.26	12	0.60	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
30	20231226	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-660	5	-3.20	355584060	17779	19.29	20500	20500	19750	26750	14450	20600	20000.23	2.95	0	-471	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	647	1.28	0.26	12	0.55	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
31	20231226	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	19870	-730	5	-3.54	300873200	15039	16.32	20500	20500	19750	26750	14450	20600	20006.20	2.95	0	-375	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	645	1.27	0.26	12	0.46	15620.00	77025.00	31816	20221226	-37.55	17300	20231024	14.86	31650	-37.22	20230105	17300	14.86	20231024	40900	-51.42	20221226	17300	14.86	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
32	20231226	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19850	-750	5	-3.64	212329550	10579	11.48	20500	20500	19840	26750	14450	20600	20070.85	2.95	0	10	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	10	1	3243585	644	1.27	0.26	12	0.33	15620.00	77025.00	31816	20221226	-37.61	17300	20231024	14.74	31650	-37.28	20230105	17300	14.74	20231024	40900	-51.47	20221226	17300	14.74	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
33	20231226	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	-250	5	-1.21	14871350	727	0.79	20500	20500	20350	26750	14450	20600	20455.78	2.95	0	0	24900	22750	21450	19300	18000	23825	20375	167	6150	5000	14830	50	1	3243585	660	1.30	0.26	12	0.02	15620.00	77025.00	31816	20221226	-36.04	17300	20231024	17.63	31650	-35.70	20230105	17300	17.63	20231024	40900	-50.24	20221226	17300	17.63	20231024	0.95	N	016250	5000	167 억		95733	N	N	0	N	00	N
34	20231222	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	660	2	3.31	1973049400	91716	2806.49	20200	23600	20150	25900	13960	19940	21513.56	2.98	0	-846	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	668	1.32	0.27	12	2.83	15620.00	77025.00	31816	20221226	-35.25	17300	20231024	19.08	31650	-34.91	20230105	17300	19.08	20231024	40900	-49.63	20221226	17300	19.08	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
35	20231222	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	760	2	3.81	1916859100	88976	2722.64	20200	23600	20150	25900	13960	19940	21543.55	2.98	0	-793	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	671	1.33	0.27	12	2.74	15620.00	77025.00	31816	20221226	-34.94	17300	20231024	19.65	31650	-34.60	20230105	17300	19.65	20231024	40900	-49.39	20221226	17300	19.65	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
36	20231222	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	20750	810	2	4.06	1877694000	87071	2664.35	20200	23600	20150	25900	13960	19940	21565.09	2.98	0	-911	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	673	1.33	0.27	12	2.68	15620.00	77025.00	31816	20221226	-34.78	17300	20231024	19.94	31650	-34.44	20230105	17300	19.94	20231024	40900	-49.27	20221226	17300	19.94	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
37	20231222	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20750	810	2	4.06	1750420500	80895	2475.37	20200	23600	20150	25900	13960	19940	21638.18	2.98	0	-1373	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	673	1.33	0.27	12	2.49	15620.00	77025.00	31816	20221226	-34.78	17300	20231024	19.94	31650	-34.44	20230105	17300	19.94	20231024	40900	-49.27	20221226	17300	19.94	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
38	20231222	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	21050	1110	2	5.57	1689536150	77992	2386.54	20200	23600	20150	25900	13960	19940	21662.94	2.98	0	-1087	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	683	1.35	0.27	12	2.40	15620.00	77025.00	31816	20221226	-33.84	17300	20231024	21.68	31650	-33.49	20230105	17300	21.68	20231024	40900	-48.53	20221226	17300	21.68	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
39	20231222	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	1260	2	6.32	1561740950	71943	2201.44	20200	23600	20150	25900	13960	19940	21708.03	2.98	0	-1973	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	688	1.36	0.28	12	2.22	15620.00	77025.00	31816	20221226	-33.37	17300	20231024	22.54	31650	-33.02	20230105	17300	22.54	20231024	40900	-48.17	20221226	17300	22.54	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
40	20231222	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	1010	2	5.07	1402753050	64357	1969.31	20200	23600	20150	25900	13960	19940	21796.43	2.98	0	-1650	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	680	1.34	0.27	12	1.98	15620.00	77025.00	31816	20221226	-34.15	17300	20231024	21.10	31650	-33.81	20230105	17300	21.10	20231024	40900	-48.78	20221226	17300	21.10	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
41	20231222	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	260	2	1.30	7018900	344	10.53	20200	20600	20200	25900	13960	19940	20403.78	2.98	0	-36	20726	20332	20106	19712	19486	20530	19910	167	5960	5000	14350	50	1	3243585	655	1.29	0.26	12	0.01	15620.00	77025.00	31816	20221226	-36.51	17300	20231024	16.76	31650	-36.18	20230105	17300	16.76	20231024	40900	-50.61	20221226	17300	16.76	20231024	0.80	N	016250	5000	167 억		96580	N	N	0	N	00	N
42	20231221	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-20	5	-0.10	60701910	3038	43.56	19880	20500	19880	25900	13980	19960	19980.88	2.98	0	-98	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	647	1.28	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
43	20231221	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-20	5	-0.10	59166270	2961	42.46	19880	20500	19880	25900	13980	19960	19981.85	2.98	0	-90	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	647	1.28	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
44	20231221	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-20	5	-0.10	55000680	2752	39.46	19880	20500	19880	25900	13980	19960	19985.71	2.98	0	-67	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	647	1.28	0.26	12	0.08	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
45	20231221	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	-20	5	-0.10	36498000	1824	26.15	19880	20500	19880	25900	13980	19960	20009.87	2.98	0	-62	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	647	1.28	0.26	12	0.06	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
46	20231221	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	10	2	0.05	27844310	1390	19.93	19880	20500	19880	25900	13980	19960	20031.88	2.98	0	-59	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	648	1.28	0.26	12	0.04	15620.00	77025.00	31816	20221226	-37.23	17300	20231024	15.43	31650	-36.90	20230105	17300	15.43	20231024	40900	-51.17	20221226	17300	15.43	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
47	20231221	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	10	2	0.05	27824340	1389	19.92	19880	20500	19880	25900	13980	19960	20031.92	2.98	0	-58	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	648	1.28	0.26	12	0.04	15620.00	77025.00	31816	20221226	-37.23	17300	20231024	15.43	31650	-36.90	20230105	17300	15.43	20231024	40900	-51.17	20221226	17300	15.43	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
48	20231221	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	20	2	0.10	5805390	291	4.17	19880	20000	19880	25900	13980	19960	19949.79	2.98	0	-3	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	648	1.28	0.26	12	0.01	15620.00	77025.00	31816	20221226	-37.20	17300	20231024	15.49	31650	-36.87	20230105	17300	15.49	20231024	40900	-51.15	20221226	17300	15.49	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
49	20231221	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19890	-70	5	-0.35	1292210	65	0.93	19880	19890	19880	25900	13980	19960	19880.15	2.98	0	1	20166	20062	19886	19782	19606	19975	19695	167	5940	5000	14370	10	1	3243585	645	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.48	17300	20231024	14.97	31650	-37.16	20230105	17300	14.97	20231024	40900	-51.37	20221226	17300	14.97	20231024	0.73	N	016250	5000	167 억		96678	N	N	0	N	00	N
50	20231220	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19960	150	2	0.76	137762580	6914	196.48	19990	19990	19710	25750	13870	19810	19925.16	2.98	0	-31	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	647	1.28	0.26	12	0.21	15620.00	77025.00	31816	20221226	-37.26	17300	20231024	15.38	31650	-36.94	20230105	17300	15.38	20231024	40900	-51.20	20221226	17300	15.38	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
51	20231220	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	140	2	0.71	135485120	6800	193.24	19990	19990	19710	25750	13870	19810	19924.28	2.98	0	-40	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	647	1.28	0.26	12	0.21	15620.00	77025.00	31816	20221226	-37.30	17300	20231024	15.32	31650	-36.97	20230105	17300	15.32	20231024	40900	-51.22	20221226	17300	15.32	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
52	20231220	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	140	2	0.71	93180980	4680	132.99	19990	19990	19710	25750	13870	19810	19910.47	2.98	0	-101	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	647	1.28	0.26	12	0.14	15620.00	77025.00	31816	20221226	-37.30	17300	20231024	15.32	31650	-36.97	20230105	17300	15.32	20231024	40900	-51.22	20221226	17300	15.32	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
53	20231220	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	90	2	0.45	51893390	2608	74.11	19990	19990	19710	25750	13870	19810	19897.77	2.98	0	-111	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	645	1.27	0.26	12	0.08	15620.00	77025.00	31816	20221226	-37.45	17300	20231024	15.03	31650	-37.12	20230105	17300	15.03	20231024	40900	-51.34	20221226	17300	15.03	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
54	20231220	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19850	40	2	0.20	8948320	450	12.79	19990	19990	19710	25750	13870	19810	19885.16	2.98	0	-82	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	644	1.27	0.26	12	0.01	15620.00	77025.00	31816	20221226	-37.61	17300	20231024	14.74	31650	-37.28	20230105	17300	14.74	20231024	40900	-51.47	20221226	17300	14.74	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
55	20231220	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19870	60	2	0.30	2167380	109	3.10	19990	19990	19710	25750	13870	19810	19884.22	2.98	0	-68	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	645	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.55	17300	20231024	14.86	31650	-37.22	20230105	17300	14.86	20231024	40900	-51.42	20221226	17300	14.86	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
56	20231220	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19910	100	2	0.50	1153100	58	1.65	19990	19990	19710	25750	13870	19810	19881.03	2.98	0	-27	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	646	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.42	17300	20231024	15.09	31650	-37.09	20230105	17300	15.09	20231024	40900	-51.32	20221226	17300	15.09	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
57	20231220	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	170	2	0.86	119890	6	0.17	19990	19990	19980	25750	13870	19810	19981.67	2.98	0	-5	20190	20000	19800	19610	19410	20095	19705	167	5940	5000	14260	10	1	3243585	648	1.28	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.20	17300	20231024	15.49	31650	-36.87	20230105	17300	15.49	20231024	40900	-51.15	20221226	17300	15.49	20231024	0.55	N	016250	5000	167 억		96709	N	N	0	N	00	N
58	20231219	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19810	100	2	0.51	69969270	3519	42.75	19600	19990	19600	25600	13800	19710	19883.28	2.99	0	-156	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	643	1.27	0.26	12	0.11	15620.00	77025.00	31816	20221226	-37.74	17300	20231024	14.51	31650	-37.41	20230105	17300	14.51	20231024	40900	-51.56	20221226	17300	14.51	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
59	20231219	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19800	90	2	0.46	68860400	3463	42.07	19600	19990	19600	25600	13800	19710	19884.61	2.99	0	-149	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	642	1.27	0.26	12	0.11	15620.00	77025.00	31816	20221226	-37.77	17300	20231024	14.45	31650	-37.44	20230105	17300	14.45	20231024	40900	-51.59	20221226	17300	14.45	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
60	20231219	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19840	130	2	0.66	65967210	3317	40.30	19600	19990	19600	25600	13800	19710	19887.61	2.99	0	-76	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	644	1.27	0.26	12	0.10	15620.00	77025.00	31816	20221226	-37.64	17300	20231024	14.68	31650	-37.31	20230105	17300	14.68	20231024	40900	-51.49	20221226	17300	14.68	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
61	20231219	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	170	2	0.86	64040040	3220	39.12	19600	19990	19600	25600	13800	19710	19888.21	2.99	0	-60	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	645	1.27	0.26	12	0.10	15620.00	77025.00	31816	20221226	-37.52	17300	20231024	14.91	31650	-37.19	20230105	17300	14.91	20231024	40900	-51.39	20221226	17300	14.91	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
62	20231219	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19830	120	2	0.61	61695530	3102	37.69	19600	19990	19600	25600	13800	19710	19888.95	2.99	0	0	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	643	1.27	0.26	12	0.10	15620.00	77025.00	31816	20221226	-37.67	17300	20231024	14.62	31650	-37.35	20230105	17300	14.62	20231024	40900	-51.52	20221226	17300	14.62	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
63	20231219	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	170	2	0.86	58518730	2942	35.74	19600	19990	19600	25600	13800	19710	19890.80	2.99	0	121	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	645	1.27	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.52	17300	20231024	14.91	31650	-37.19	20230105	17300	14.91	20231024	40900	-51.39	20221226	17300	14.91	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
64	20231219	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	270	2	1.37	13321630	674	8.19	19600	19990	19600	25600	13800	19710	19765.03	2.99	0	115	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	648	1.28	0.26	12	0.02	15620.00	77025.00	31816	20221226	-37.20	17300	20231024	15.49	31650	-36.87	20230105	17300	15.49	20231024	40900	-51.15	20221226	17300	15.49	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
65	20231219	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19770	60	2	0.30	1411370	72	0.87	19600	19770	19600	25600	13800	19710	19602.36	2.99	0	41	20123	19916	19783	19576	19443	19850	19510	167	5890	5000	14190	10	1	3243585	641	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.86	17300	20231024	14.28	31650	-37.54	20230105	17300	14.28	20231024	40900	-51.66	20221226	17300	14.28	20231024	0.57	N	016250	5000	167 억		96865	N	N	0	N	00	N
66	20231218	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	-150	5	-0.76	163004720	8231	75.69	19880	19990	19650	25800	13910	19860	19804.91	3.00	0	-455	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	639	1.26	0.26	12	0.25	15620.00	77025.00	31816	20221226	-38.05	17300	20231024	13.93	31650	-37.73	20230105	17300	13.93	20231024	40900	-51.81	20221226	17300	13.93	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
67	20231218	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19840	-20	5	-0.10	157818330	7968	73.27	19880	19990	19650	25800	13910	19860	19806.52	3.00	0	-451	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	644	1.27	0.26	12	0.25	15620.00	77025.00	31816	20221226	-37.64	17300	20231024	14.68	31650	-37.31	20230105	17300	14.68	20231024	40900	-51.49	20221226	17300	14.68	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
68	20231218	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19860	0	3	0.00	134248120	6778	62.33	19880	19990	19650	25800	13910	19860	19806.45	3.00	0	-362	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	644	1.27	0.26	12	0.21	15620.00	77025.00	31816	20221226	-37.58	17300	20231024	14.80	31650	-37.25	20230105	17300	14.80	20231024	40900	-51.44	20221226	17300	14.80	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
69	20231218	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19850	-10	5	-0.05	113811870	5746	52.84	19880	19990	19650	25800	13910	19860	19807.15	3.00	0	-362	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	644	1.27	0.26	12	0.18	15620.00	77025.00	31816	20221226	-37.61	17300	20231024	14.74	31650	-37.28	20230105	17300	14.74	20231024	40900	-51.47	20221226	17300	14.74	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
70	20231218	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	19830	-30	5	-0.15	70508310	3555	32.69	19880	19990	19650	25800	13910	19860	19833.56	3.00	0	-278	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	643	1.27	0.26	12	0.11	15620.00	77025.00	31816	20221226	-37.67	17300	20231024	14.62	31650	-37.35	20230105	17300	14.62	20231024	40900	-51.52	20221226	17300	14.62	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
71	20231218	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	20	2	0.10	67256950	3391	31.18	19880	19990	19650	25800	13910	19860	19833.96	3.00	0	-201	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	645	1.27	0.26	12	0.10	15620.00	77025.00	31816	20221226	-37.52	17300	20231024	14.91	31650	-37.19	20230105	17300	14.91	20231024	40900	-51.39	20221226	17300	14.91	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
72	20231218	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19870	10	2	0.05	58171110	2933	26.97	19880	19990	19660	25800	13910	19860	19833.31	3.00	0	-120	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	645	1.27	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.55	17300	20231024	14.86	31650	-37.22	20230105	17300	14.86	20231024	40900	-51.42	20221226	17300	14.86	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
73	20231218	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19820	-40	5	-0.20	2244190	113	1.04	19880	19880	19820	25800	13910	19860	19860.09	3.00	0	-3	20820	20340	20020	19540	19220	20180	19380	167	5940	5000	14290	10	1	3243585	643	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.70	17300	20231024	14.57	31650	-37.38	20230105	17300	14.57	20231024	40900	-51.54	20221226	17300	14.57	20231024	0.56	N	016250	5000	167 억		97320	N	N	0	N	00	N
74	20231215	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	19860	-340	5	-1.68	217025860	10875	211.49	19990	20500	19700	26250	14150	20200	19956.41	2.98	0	735	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	10	1	3243585	644	1.27	0.26	12	0.34	15620.00	77025.00	31816	20221226	-37.58	17300	20231024	14.80	31650	-37.25	20230105	17300	14.80	20231024	40900	-51.44	20221226	17300	14.80	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
75	20231215	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19870	-330	5	-1.63	211308480	10587	205.89	19990	20500	19700	26250	14150	20200	19959.24	2.98	0	793	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	10	1	3243585	645	1.27	0.26	12	0.33	15620.00	77025.00	31816	20221226	-37.55	17300	20231024	14.86	31650	-37.22	20230105	17300	14.86	20231024	40900	-51.42	20221226	17300	14.86	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
76	20231215	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19800	-400	5	-1.98	177247070	8864	172.38	19990	20500	19790	26250	14150	20200	19996.28	2.98	0	1737	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	10	1	3243585	642	1.27	0.26	12	0.27	15620.00	77025.00	31816	20221226	-37.77	17300	20231024	14.45	31650	-37.44	20230105	17300	14.45	20231024	40900	-51.59	20221226	17300	14.45	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
77	20231215	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19960	-240	5	-1.19	142018490	7090	137.88	19990	20500	19950	26250	14150	20200	20030.82	2.98	0	2085	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	10	1	3243585	647	1.28	0.26	12	0.22	15620.00	77025.00	31816	20221226	-37.26	17300	20231024	15.38	31650	-36.94	20230105	17300	15.38	20231024	40900	-51.20	20221226	17300	15.38	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
78	20231215	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	-220	5	-1.09	123935700	6185	120.28	19990	20500	19950	26250	14150	20200	20038.11	2.98	0	2174	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	10	1	3243585	648	1.28	0.26	12	0.19	15620.00	77025.00	31816	20221226	-37.20	17300	20231024	15.49	31650	-36.87	20230105	17300	15.49	20231024	40900	-51.15	20221226	17300	15.49	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
79	20231215	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-200	5	-0.99	114428980	5709	111.03	19990	20500	19950	26250	14150	20200	20043.61	2.98	0	2187	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	50	1	3243585	649	1.28	0.26	12	0.18	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
80	20231215	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-200	5	-0.99	106692870	5322	103.50	19990	20500	19950	26250	14150	20200	20047.51	2.98	0	2189	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	50	1	3243585	649	1.28	0.26	12	0.16	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
81	20231215	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-200	5	-0.99	1540340	77	1.50	19990	20200	19990	26250	14150	20200	20004.42	2.98	0	4	20753	20476	20223	19946	19693	20615	20085	167	6050	5000	14540	50	1	3243585	649	1.28	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.56	N	016250	5000	167 억		96645	N	N	0	N	00	N
82	20231214	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	210	2	1.05	103505260	5142	336.30	19990	20500	19970	25950	14000	19990	20129.38	2.99	0	-283	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	655	1.29	0.26	12	0.16	15620.00	77025.00	31816	20221226	-36.51	17300	20231024	16.76	31650	-36.18	20230105	17300	16.76	20231024	40900	-50.61	20221226	17300	16.76	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
83	20231214	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	160	2	0.80	99558060	4946	323.48	19990	20500	19970	25950	14000	19990	20129.01	2.99	0	-285	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	654	1.29	0.26	12	0.15	15620.00	77025.00	31816	20221226	-36.67	17300	20231024	16.47	31650	-36.33	20230105	17300	16.47	20231024	40900	-50.73	20221226	17300	16.47	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
84	20231214	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	110	2	0.55	97244460	4831	315.96	19990	20500	19970	25950	14000	19990	20129.26	2.99	0	-248	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	652	1.29	0.26	12	0.15	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
85	20231214	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	10	2	0.05	71434360	3550	232.18	19990	20500	19970	25950	14000	19990	20122.35	2.99	0	-159	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	649	1.28	0.26	12	0.11	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
86	20231214	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	60	2	0.30	70473510	3502	229.04	19990	20500	19970	25950	14000	19990	20123.79	2.99	0	-159	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	650	1.28	0.26	12	0.11	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
87	20231214	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	60	2	0.30	58437900	2900	189.67	19990	20500	19990	25950	14000	19990	20151.00	2.99	0	-112	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	650	1.28	0.26	12	0.09	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
88	20231214	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	310	2	1.55	31780840	1571	102.75	19990	20500	19990	25950	14000	19990	20229.69	2.99	0	-102	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	658	1.30	0.26	12	0.05	15620.00	77025.00	31816	20221226	-36.20	17300	20231024	17.34	31650	-35.86	20230105	17300	17.34	20231024	40900	-50.37	20221226	17300	17.34	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
89	20231214	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	60	2	0.30	771340	38	2.49	19990	20500	19990	25950	14000	19990	20298.42	2.99	0	-21	20690	20340	20150	19800	19610	20260	19720	167	5960	5000	14390	50	1	3243585	650	1.28	0.26	12	0.00	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.57	N	016250	5000	167 억		96937	N	N	0	N	00	N
90	20231213	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	0	3	0.00	30606420	1529	63.50	19990	20500	19960	25950	14000	19990	20017.28	3.00	0	-429	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	10	1	3243585	648	1.28	0.26	12	0.05	15620.00	77025.00	31816	20221226	-37.17	17300	20231024	15.55	31650	-36.84	20230105	17300	15.55	20231024	40900	-51.12	20221226	17300	15.55	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
91	20231213	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	0	3	0.00	24872140	1242	51.58	19990	20500	19960	25950	14000	19990	20025.88	3.00	0	-196	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	10	1	3243585	648	1.28	0.26	12	0.04	15620.00	77025.00	31816	20221226	-37.17	17300	20231024	15.55	31650	-36.84	20230105	17300	15.55	20231024	40900	-51.12	20221226	17300	15.55	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
92	20231213	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	110	2	0.55	10419440	519	21.55	19990	20500	19990	25950	14000	19990	20075.99	3.00	0	-110	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	50	1	3243585	652	1.29	0.26	12	0.02	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
93	20231213	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	110	2	0.55	9756140	486	20.18	19990	20500	19990	25950	14000	19990	20074.36	3.00	0	-92	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	50	1	3243585	652	1.29	0.26	12	0.01	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
94	20231213	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	60	2	0.30	8289590	413	17.15	19990	20500	19990	25950	14000	19990	20071.65	3.00	0	-76	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	50	1	3243585	650	1.28	0.26	12	0.01	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
95	20231213	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	60	2	0.30	7086990	353	14.66	19990	20500	19990	25950	14000	19990	20076.46	3.00	0	-76	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	50	1	3243585	650	1.28	0.26	12	0.01	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
96	20231213	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	110	2	0.55	4319290	215	8.93	19990	20500	19990	25950	14000	19990	20089.72	3.00	0	-4	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	50	1	3243585	652	1.29	0.26	12	0.01	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
97	20231213	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	0	3	0.00	399800	20	0.83	19990	19990	19990	25950	14000	19990	19990.00	3.00	0	-2	20363	20176	20063	19876	19763	20270	19970	167	5960	5000	14390	10	1	3243585	648	1.28	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.17	17300	20231024	15.55	31650	-36.84	20230105	17300	15.55	20231024	40900	-51.12	20221226	17300	15.55	20231024	0.58	N	016250	5000	167 억		97366	N	N	0	N	00	N
98	20231212	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	50	2	0.25	48341610	2408	30.59	19950	20250	19950	25900	13960	19940	20075.42	3.00	0	40	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	10	1	3243585	648	1.28	0.26	12	0.07	15620.00	77025.00	31816	20221226	-37.17	17300	20231024	15.55	31650	-36.84	20230105	17300	15.55	20231024	40900	-51.12	20221226	17300	15.55	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
99	20231212	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	110	2	0.55	45718740	2277	28.93	19950	20250	19950	25900	13960	19940	20078.50	3.00	0	38	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	50	1	3243585	650	1.28	0.26	12	0.07	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
100	20231212	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	110	2	0.55	32078440	1600	20.33	19950	20200	19950	25900	13960	19940	20049.03	3.00	0	57	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	50	1	3243585	650	1.28	0.26	12	0.05	15620.00	77025.00	31816	20221226	-36.98	17300	20231024	15.90	31650	-36.65	20230105	17300	15.90	20231024	40900	-50.98	20221226	17300	15.90	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
101	20231212	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	50	2	0.25	31017750	1547	19.65	19950	20200	19950	25900	13960	19940	20050.26	3.00	0	57	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	10	1	3243585	648	1.28	0.26	12	0.05	15620.00	77025.00	31816	20221226	-37.17	17300	20231024	15.55	31650	-36.84	20230105	17300	15.55	20231024	40900	-51.12	20221226	17300	15.55	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
102	20231212	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	160	2	0.80	21233040	1058	13.44	19950	20200	19950	25900	13960	19940	20069.04	3.00	0	56	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	50	1	3243585	652	1.29	0.26	12	0.03	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
103	20231212	110254	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	160	2	0.80	17052640	851	10.81	19950	20200	19950	25900	13960	19940	20038.35	3.00	0	57	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	50	1	3243585	652	1.29	0.26	12	0.03	15620.00	77025.00	31816	20221226	-36.82	17300	20231024	16.18	31650	-36.49	20230105	17300	16.18	20231024	40900	-50.86	20221226	17300	16.18	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
104	20231212	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	60	2	0.30	7839090	392	4.98	19950	20200	19950	25900	13960	19940	19997.68	3.00	0	61	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	50	1	3243585	649	1.28	0.26	12	0.01	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
105	20231212	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	10	2	0.05	2413950	121	1.54	19950	19950	19950	25900	13960	19940	19950.00	3.00	0	-9	20360	20150	19990	19780	19620	20070	19700	167	5960	5000	14350	10	1	3243585	647	1.28	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.30	17300	20231024	15.32	31650	-36.97	20230105	17300	15.32	20231024	40900	-51.22	20221226	17300	15.32	20231024	0.59	N	016250	5000	167 억		97332	N	N	0	N	00	N
106	20231211	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	180	2	0.91	156294890	7830	129.40	20000	20200	19830	25650	13840	19760	19961.03	3.00	-603	-644	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	647	1.28	0.26	12	0.24	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
107	20231211	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	19940	180	2	0.91	137036690	6862	113.40	20000	20200	19830	25650	13840	19760	19970.37	3.00	-603	-627	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	647	1.28	0.26	12	0.21	15620.00	77025.00	31816	20221226	-37.33	17300	20231024	15.26	31650	-37.00	20230105	17300	15.26	20231024	40900	-51.25	20221226	17300	15.26	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
108	20231211	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	210	2	1.06	129222820	6470	106.92	20000	20200	19830	25650	13840	19760	19972.62	3.00	-603	-594	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	648	1.28	0.26	12	0.20	15620.00	77025.00	31816	20221226	-37.23	17300	20231024	15.43	31650	-36.90	20230105	17300	15.43	20231024	40900	-51.17	20221226	17300	15.43	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
109	20231211	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	19930	170	2	0.86	104196030	5215	86.18	20000	20200	19830	25650	13840	19760	19980.06	3.00	-603	-343	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	646	1.28	0.26	12	0.16	15620.00	77025.00	31816	20221226	-37.36	17300	20231024	15.20	31650	-37.03	20230105	17300	15.20	20231024	40900	-51.27	20221226	17300	15.20	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
110	20231211	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	190	2	0.96	86195980	4313	71.28	20000	20200	19830	25650	13840	19760	19985.16	3.00	-603	-229	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	647	1.28	0.26	12	0.13	15620.00	77025.00	31816	20221226	-37.30	17300	20231024	15.32	31650	-36.97	20230105	17300	15.32	20231024	40900	-51.22	20221226	17300	15.32	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
111	20231211	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	220	2	1.11	75098850	3757	62.09	20000	20200	19830	25650	13840	19760	19989.05	3.00	-603	-112	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	648	1.28	0.26	12	0.12	15620.00	77025.00	31816	20221226	-37.20	17300	20231024	15.49	31650	-36.87	20230105	17300	15.49	20231024	40900	-51.15	20221226	17300	15.49	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
112	20231211	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	240	2	1.21	60826770	3043	50.29	20000	20200	19830	25650	13840	19760	19989.08	3.00	-603	33	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	50	1	3243585	649	1.28	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.14	17300	20231024	15.61	31650	-36.81	20230105	17300	15.61	20231024	40900	-51.10	20221226	17300	15.61	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
113	20231211	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	19830	70	2	0.35	319490	16	0.26	20000	20000	19830	25650	13840	19760	19968.12	3.00	-603	-1	20060	19910	19830	19680	19600	19985	19755	167	5890	5000	14220	10	1	3243585	643	1.27	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.67	17300	20231024	14.62	31650	-37.35	20230105	17300	14.62	20231024	40900	-51.52	20221226	17300	14.62	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
114	20231208	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	40	2	0.20	120064030	6051	377.01	19750	19980	19750	25600	13810	19720	19842.10	3.00	0	603	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	641	1.27	0.26	12	0.19	15620.00	77025.00	31816	20221226	-37.89	17300	20231024	14.22	31650	-37.57	20230105	17300	14.22	20231024	40900	-51.69	20221226	17300	14.22	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
115	20231208	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	40	2	0.20	117238410	5908	368.10	19750	19980	19750	25600	13810	19720	19844.01	3.00	0	590	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	641	1.27	0.26	12	0.18	15620.00	77025.00	31816	20221226	-37.89	17300	20231024	14.22	31650	-37.57	20230105	17300	14.22	20231024	40900	-51.69	20221226	17300	14.22	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
116	20231208	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	180	2	0.91	59780180	3008	187.41	19750	19980	19750	25600	13810	19720	19873.73	3.00	0	619	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	645	1.27	0.26	12	0.09	15620.00	77025.00	31816	20221226	-37.45	17300	20231024	15.03	31650	-37.12	20230105	17300	15.03	20231024	40900	-51.34	20221226	17300	15.03	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
117	20231208	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	160	2	0.81	37812420	1904	118.63	19750	19980	19750	25600	13810	19720	19859.46	3.00	0	55	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	645	1.27	0.26	12	0.06	15620.00	77025.00	31816	20221226	-37.52	17300	20231024	14.91	31650	-37.19	20230105	17300	14.91	20231024	40900	-51.39	20221226	17300	14.91	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
118	20231208	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19890	170	2	0.86	31228420	1573	98.01	19750	19980	19750	25600	13810	19720	19852.78	3.00	0	49	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	645	1.27	0.26	12	0.05	15620.00	77025.00	31816	20221226	-37.48	17300	20231024	14.97	31650	-37.16	20230105	17300	14.97	20231024	40900	-51.37	20221226	17300	14.97	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
119	20231208	110256	57	100.00	KOSDAQ		건설	N	N	N	N		N	19880	160	2	0.81	24368480	1228	76.51	19750	19980	19750	25600	13810	19720	19844.04	3.00	0	51	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	645	1.27	0.26	12	0.04	15620.00	77025.00	31816	20221226	-37.52	17300	20231024	14.91	31650	-37.19	20230105	17300	14.91	20231024	40900	-51.39	20221226	17300	14.91	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
120	20231208	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	19770	50	2	0.25	19399810	978	60.93	19750	19980	19750	25600	13810	19720	19836.21	3.00	0	101	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	641	1.27	0.26	12	0.03	15620.00	77025.00	31816	20221226	-37.86	17300	20231024	14.28	31650	-37.54	20230105	17300	14.28	20231024	40900	-51.66	20221226	17300	14.28	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
121	20231208	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19750	30	2	0.15	39500	2	0.12	19750	19750	19750	25600	13810	19720	19750.00	3.00	0	0	20226	19972	19726	19472	19226	20100	19600	167	5880	5000	14190	10	1	3243585	641	1.26	0.26	12	0.00	15620.00	77025.00	31816	20221226	-37.92	17300	20231024	14.16	31650	-37.60	20230105	17300	14.16	20231024	40900	-51.71	20221226	17300	14.16	20231024	0.60	N	016250	5000	167 억		97373	N	N	0	N	00	N
122	20231207	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	19720	70	2	0.36	31715940	1605	116.81	19480	19980	19480	25500	13760	19650	19760.71	3.01	0	-174	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	640	1.26	0.26	12	0.05	15620.00	77025.00	32127	20221205	-38.62	17300	20231024	13.99	31650	-37.69	20230105	17300	13.99	20231024	40900	-51.78	20221226	17300	13.99	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
123	20231207	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19720	70	2	0.36	31163850	1577	114.77	19480	19980	19480	25500	13760	19650	19761.48	3.01	0	-168	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	640	1.26	0.26	12	0.05	15620.00	77025.00	32127	20221205	-38.62	17300	20231024	13.99	31650	-37.69	20230105	17300	13.99	20231024	40900	-51.78	20221226	17300	13.99	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
124	20231207	140259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	60	2	0.31	26094820	1319	96.00	19480	19980	19480	25500	13760	19650	19783.79	3.01	0	-26	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	639	1.26	0.26	12	0.04	15620.00	77025.00	32127	20221205	-38.65	17300	20231024	13.93	31650	-37.73	20230105	17300	13.93	20231024	40900	-51.81	20221226	17300	13.93	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
125	20231207	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	19730	80	2	0.41	24852370	1256	91.41	19480	19980	19480	25500	13760	19650	19786.92	3.01	0	-23	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	640	1.26	0.26	12	0.04	15620.00	77025.00	32127	20221205	-38.59	17300	20231024	14.05	31650	-37.66	20230105	17300	14.05	20231024	40900	-51.76	20221226	17300	14.05	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
126	20231207	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19720	70	2	0.36	23668440	1196	87.05	19480	19980	19480	25500	13760	19650	19789.67	3.01	0	-10	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	640	1.26	0.26	12	0.04	15620.00	77025.00	32127	20221205	-38.62	17300	20231024	13.99	31650	-37.69	20230105	17300	13.99	20231024	40900	-51.78	20221226	17300	13.99	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
127	20231207	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19730	80	2	0.41	21042560	1063	77.37	19480	19980	19480	25500	13760	19650	19795.45	3.01	0	-5	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	640	1.26	0.26	12	0.03	15620.00	77025.00	32127	20221205	-38.59	17300	20231024	14.05	31650	-37.66	20230105	17300	14.05	20231024	40900	-51.76	20221226	17300	14.05	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
128	20231207	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19820	170	2	0.87	16013010	809	58.88	19480	19980	19480	25500	13760	19650	19793.58	3.01	0	25	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	643	1.27	0.26	12	0.02	15620.00	77025.00	32127	20221205	-38.31	17300	20231024	14.57	31650	-37.38	20230105	17300	14.57	20231024	40900	-51.54	20221226	17300	14.57	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
129	20231207	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19540	-110	5	-0.56	740800	38	2.77	19480	19540	19480	25500	13760	19650	19494.74	3.01	0	10	19876	19762	19536	19422	19196	19820	19480	167	5850	5000	14140	10	1	3243585	634	1.25	0.25	12	0.00	15620.00	77025.00	32127	20221205	-39.18	17300	20231024	12.95	31650	-38.26	20230105	17300	12.95	20231024	40900	-52.22	20221226	17300	12.95	20231024	0.60	N	016250	5000	167 억		97547	N	N	0	N	00	N
130	20231206	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	19650	10	2	0.05	26962340	1374	103.78	19310	19650	19310	25500	13750	19640	19623.23	3.01	0	-104	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.26	12	0.04	15620.00	77025.00	33605	20221202	-41.53	17300	20231024	13.58	31650	-37.91	20230105	17300	13.58	20231024	40900	-51.96	20221226	17300	13.58	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
131	20231206	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	0	3	0.00	24801390	1264	95.47	19310	19650	19310	25500	13750	19640	19621.35	3.01	0	-104	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.25	12	0.04	15620.00	77025.00	33605	20221202	-41.56	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	40900	-51.98	20221226	17300	13.53	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
132	20231206	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19610	-30	5	-0.15	16358630	834	62.99	19310	19650	19310	25500	13750	19640	19614.66	3.01	0	-70	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	636	1.26	0.25	12	0.03	15620.00	77025.00	33605	20221202	-41.65	17300	20231024	13.35	31650	-38.04	20230105	17300	13.35	20231024	40900	-52.05	20221226	17300	13.35	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
133	20231206	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	0	3	0.00	8495100	433	32.70	19310	19650	19310	25500	13750	19640	19619.17	3.01	0	-48	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.25	12	0.01	15620.00	77025.00	33605	20221202	-41.56	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	40900	-51.98	20221226	17300	13.53	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
134	20231206	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19630	-10	5	-0.05	7316800	373	28.17	19310	19650	19310	25500	13750	19640	19616.09	3.01	0	-48	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.25	12	0.01	15620.00	77025.00	33605	20221202	-41.59	17300	20231024	13.47	31650	-37.98	20230105	17300	13.47	20231024	40900	-52.00	20221226	17300	13.47	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
135	20231206	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	19650	10	2	0.05	6276310	320	24.17	19310	19650	19310	25500	13750	19640	19613.47	3.01	0	-25	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.26	12	0.01	15620.00	77025.00	33605	20221202	-41.53	17300	20231024	13.58	31650	-37.91	20230105	17300	13.58	20231024	40900	-51.96	20221226	17300	13.58	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
136	20231206	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19560	-80	5	-0.41	836500	43	3.25	19310	19640	19310	25500	13750	19640	19453.49	3.01	0	-12	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	634	1.25	0.25	12	0.00	15620.00	77025.00	33605	20221202	-41.79	17300	20231024	13.06	31650	-38.20	20230105	17300	13.06	20231024	40900	-52.18	20221226	17300	13.06	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
137	20231206	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	0	3	0.00	289990	15	1.13	19310	19640	19310	25500	13750	19640	19332.67	3.01	0	-1	20133	19886	19643	19396	19153	20010	19520	167	5860	5000	14140	10	1	3243585	637	1.26	0.25	12	0.00	15620.00	77025.00	33605	20221202	-41.56	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	40900	-51.98	20221226	17300	13.53	20231024	0.59	N	016250	5000	167 억		97651	N	N	0	N	00	N
138	20231205	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	140	2	0.72	25905830	1319	101.38	19500	19890	19400	25350	13650	19500	19640.51	3.01	0	-132	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	637	1.26	0.25	12	0.04	15620.00	77025.00	36950	20221201	-46.85	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	41300	-52.45	20221205	17300	13.53	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
139	20231205	150257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19660	160	2	0.82	25040870	1275	98.00	19500	19890	19400	25350	13650	19500	19639.90	3.01	0	-126	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	638	1.26	0.26	12	0.04	15620.00	77025.00	36950	20221201	-46.79	17300	20231024	13.64	31650	-37.88	20230105	17300	13.64	20231024	41300	-52.40	20221205	17300	13.64	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
140	20231205	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	19520	20	2	0.10	22407310	1141	87.70	19500	19890	19400	25350	13650	19500	19638.31	3.01	0	-71	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	633	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.17	17300	20231024	12.83	31650	-38.33	20230105	17300	12.83	20231024	41300	-52.74	20221205	17300	12.83	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
141	20231205	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19690	190	2	0.97	17600470	894	68.72	19500	19890	19400	25350	13650	19500	19687.33	3.01	0	-55	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	639	1.26	0.26	12	0.03	15620.00	77025.00	36950	20221201	-46.71	17300	20231024	13.82	31650	-37.79	20230105	17300	13.82	20231024	41300	-52.32	20221205	17300	13.82	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
142	20231205	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	19730	230	2	1.18	16221470	824	63.34	19500	19890	19400	25350	13650	19500	19686.25	3.01	0	-38	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	640	1.26	0.26	12	0.03	15620.00	77025.00	36950	20221201	-46.60	17300	20231024	14.05	31650	-37.66	20230105	17300	14.05	20231024	41300	-52.23	20221205	17300	14.05	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
143	20231205	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	260	2	1.33	15905690	808	62.11	19500	19890	19400	25350	13650	19500	19685.26	3.01	0	-38	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	641	1.27	0.26	12	0.02	15620.00	77025.00	36950	20221201	-46.52	17300	20231024	14.22	31650	-37.57	20230105	17300	14.22	20231024	41300	-52.15	20221205	17300	14.22	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
144	20231205	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19770	270	2	1.38	11697260	595	45.73	19500	19890	19400	25350	13650	19500	19659.26	3.01	0	10	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	641	1.27	0.26	12	0.02	15620.00	77025.00	36950	20221201	-46.50	17300	20231024	14.28	31650	-37.54	20230105	17300	14.28	20231024	41300	-52.13	20221205	17300	14.28	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
145	20231205	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	-10	5	-0.05	2367820	121	9.30	19500	19890	19400	25350	13650	19500	19568.76	3.01	0	-17	20000	19750	19400	19150	18800	19875	19275	167	5850	5000	14040	10	1	3243585	632	1.25	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.25	17300	20231024	12.66	31650	-38.42	20230105	17300	12.66	20231024	41300	-52.81	20221205	17300	12.66	20231024	0.60	N	016250	5000	167 억		97783	N	N	0	N	00	N
146	20231204	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	50	2	0.26	25224860	1301	92.99	19400	19650	19050	25250	13620	19450	19388.82	3.01	0	-8	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	632	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	41300	-52.78	20221205	17300	12.72	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
147	20231204	150257	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	40	2	0.21	24444970	1261	90.14	19400	19650	19050	25250	13620	19450	19385.38	3.01	0	-3	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	632	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.25	17300	20231024	12.66	31650	-38.42	20230105	17300	12.66	20231024	41300	-52.81	20221205	17300	12.66	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
148	20231204	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19550	100	2	0.51	19157130	990	70.76	19400	19650	19050	25250	13620	19450	19350.64	3.01	0	-36	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	634	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.09	17300	20231024	13.01	31650	-38.23	20230105	17300	13.01	20231024	41300	-52.66	20221205	17300	13.01	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
149	20231204	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19540	90	2	0.46	17868000	924	66.05	19400	19650	19050	25250	13620	19450	19337.66	3.01	0	-25	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	634	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.12	17300	20231024	12.95	31650	-38.26	20230105	17300	12.95	20231024	41300	-52.69	20221205	17300	12.95	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
150	20231204	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19570	120	2	0.62	14661420	760	54.32	19400	19650	19050	25250	13620	19450	19291.34	3.01	0	39	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	635	1.25	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.04	17300	20231024	13.12	31650	-38.17	20230105	17300	13.12	20231024	41300	-52.62	20221205	17300	13.12	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
151	20231204	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	190	2	0.98	12645510	657	46.96	19400	19650	19050	25250	13620	19450	19247.35	3.01	0	47	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	637	1.26	0.25	12	0.02	15620.00	77025.00	36950	20221201	-46.85	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	41300	-52.45	20221205	17300	13.53	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
152	20231204	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19250	-200	5	-1.03	6763230	354	25.30	19400	19400	19050	25250	13620	19450	19105.17	3.01	0	8	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	624	1.23	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.90	17300	20231024	11.27	31650	-39.18	20230105	17300	11.27	20231024	41300	-53.39	20221205	17300	11.27	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
153	20231204	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	-50	5	-0.26	38800	2	0.14	19400	19400	19400	25250	13620	19450	19400.00	3.01	0	0	20030	19740	19400	19110	18770	19570	18940	167	5800	5000	14000	10	1	3243585	629	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.50	17300	20231024	12.14	31650	-38.70	20230105	17300	12.14	20231024	41300	-53.03	20221205	17300	12.14	20231024	0.61	N	016250	5000	167 억		97791	N	N	0	N	00	N
154	20231201	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19450	120	2	0.62	26994800	1399	78.86	19500	19690	19060	25100	13540	19330	19295.78	3.01	0	7	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	631	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.36	17300	20231024	12.43	31650	-38.55	20230105	17300	12.43	20231024	47500	-59.05	20221201	17300	12.43	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
155	20231201	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19450	120	2	0.62	22522150	1168	65.84	19500	19690	19060	25100	13540	19330	19282.66	3.01	0	21	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	631	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.36	17300	20231024	12.43	31650	-38.55	20230105	17300	12.43	20231024	47500	-59.05	20221201	17300	12.43	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
156	20231201	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	19320	-10	5	-0.05	17842350	926	52.20	19500	19690	19060	25100	13540	19330	19268.20	3.01	0	-60	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	627	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.71	17300	20231024	11.68	31650	-38.96	20230105	17300	11.68	20231024	47500	-59.33	20221201	17300	11.68	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
157	20231201	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	19320	-10	5	-0.05	17629820	915	51.58	19500	19690	19060	25100	13540	19330	19267.56	3.01	0	-60	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	627	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.71	17300	20231024	11.68	31650	-38.96	20230105	17300	11.68	20231024	47500	-59.33	20221201	17300	11.68	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
158	20231201	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	-50	5	-0.26	15602720	810	45.66	19500	19690	19060	25100	13540	19330	19262.62	3.01	0	-60	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	625	1.23	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.82	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	47500	-59.41	20221201	17300	11.45	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
159	20231201	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19330	0	3	0.00	11916170	619	34.89	19500	19690	19060	25100	13540	19330	19250.68	3.01	0	-60	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	627	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.69	17300	20231024	11.73	31650	-38.93	20230105	17300	11.73	20231024	47500	-59.31	20221201	17300	11.73	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
160	20231201	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	19430	100	2	0.52	6647700	346	19.50	19500	19690	19060	25100	13540	19330	19213.01	3.01	0	-40	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	630	1.24	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.42	17300	20231024	12.31	31650	-38.61	20230105	17300	12.31	20231024	47500	-59.09	20221201	17300	12.31	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N
161	20231201	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	19670	340	2	1.76	613390	32	1.80	19500	19690	19060	25100	13540	19330	19168.44	3.01	0	-2	19923	19626	19343	19046	18763	19485	18905	167	5770	5000	13910	10	1	3243585	638	1.26	0.26	12	0.00	15620.00	77025.00	36950	20221201	-46.77	17300	20231024	13.70	31650	-37.85	20230105	17300	13.70	20231024	47500	-58.59	20221201	17300	13.70	20231024	0.62	N	016250	5000	167 억		97784	N	N	0	N	00	N