KissMeData/011560/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160310	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
3	20231229	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
4	20231229	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
5	20231229	130307	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
6	20231229	120307	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
7	20231229	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
8	20231229	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
9	20231229	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303451880	34824	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.27	2195	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	976051	N	N	0	N	N
10	20231228	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	303443140	34823	42.02	8760	8800	8680	11380	6140	8760	8713.65	9.25	0	-7805	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.33	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
11	20231228	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	8720	-40	5	-0.46	268528240	30815	37.18	8760	8800	8680	11380	6140	8760	8714.20	9.25	0	-7386	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	918	3.89	0.50	12	0.29	2244.00	17594.00	10570	20230911	-17.50	6820	20230103	27.86	10570	-17.50	20230911	6820	27.86	20230103	10570	-17.50	20230911	6820	27.86	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
12	20231228	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	8750	-10	5	-0.11	183723140	21083	25.44	8760	8800	8680	11380	6140	8760	8714.27	9.25	0	-7462	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	921	3.90	0.50	12	0.20	2244.00	17594.00	10570	20230911	-17.22	6820	20230103	28.30	10570	-17.22	20230911	6820	28.30	20230103	10570	-17.22	20230911	6820	28.30	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
13	20231228	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-20	5	-0.23	172765460	19827	23.92	8760	8800	8680	11380	6140	8760	8713.63	9.25	0	-7231	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	920	3.89	0.50	12	0.19	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
14	20231228	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8730	-30	5	-0.34	153137230	17576	21.21	8760	8800	8680	11380	6140	8760	8712.85	9.25	0	-6390	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	919	3.89	0.50	12	0.17	2244.00	17594.00	10570	20230911	-17.41	6820	20230103	28.01	10570	-17.41	20230911	6820	28.01	20230103	10570	-17.41	20230911	6820	28.01	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
15	20231228	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8710	-50	5	-0.57	101912310	11689	14.10	8760	8800	8680	11380	6140	8760	8718.63	9.25	0	-5127	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	917	3.88	0.50	12	0.11	2244.00	17594.00	10570	20230911	-17.60	6820	20230103	27.71	10570	-17.60	20230911	6820	27.71	20230103	10570	-17.60	20230911	6820	27.71	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
16	20231228	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	8730	-30	5	-0.34	73317360	8406	10.14	8760	8800	8680	11380	6140	8760	8722.00	9.25	0	-3249	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	919	3.89	0.50	12	0.08	2244.00	17594.00	10570	20230911	-17.41	6820	20230103	28.01	10570	-17.41	20230911	6820	28.01	20230103	10570	-17.41	20230911	6820	28.01	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
17	20231228	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	40	2	0.46	5930980	677	0.82	8760	8800	8760	11380	6140	8760	8760.68	9.25	0	-629	8980	8870	8790	8680	8600	8830	8640	53	2620	500	6300	10	1	10530000	927	3.92	0.50	12	0.01	2244.00	17594.00	10570	20230911	-16.75	6820	20230103	29.03	10570	-16.75	20230911	6820	29.03	20230103	10570	-16.75	20230911	6820	29.03	20230103	1.21	N	011560	500	52 억	973856	N	N	0	N	N
18	20231227	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	8760	-380	5	-4.16	728186830	82851	197.33	8900	8900	8710	11880	6400	9140	8789.12	9.66	0	-42827	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	922	3.90	0.50	12	0.79	2244.00	17594.00	10570	20230911	-17.12	6820	20230103	28.45	10570	-17.12	20230911	6820	28.45	20230103	10570	-17.12	20230911	6820	28.45	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
19	20231227	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	8740	-400	5	-4.38	710946000	80880	192.63	8900	8900	8710	11880	6400	9140	8790.13	9.66	0	-41135	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	920	3.89	0.50	12	0.77	2244.00	17594.00	10570	20230911	-17.31	6820	20230103	28.15	10570	-17.31	20230911	6820	28.15	20230103	10570	-17.31	20230911	6820	28.15	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
20	20231227	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	-370	5	-4.05	692522780	78772	187.61	8900	8900	8710	11880	6400	9140	8791.48	9.66	0	-39186	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	923	3.91	0.50	12	0.75	2244.00	17594.00	10570	20230911	-17.03	6820	20230103	28.59	10570	-17.03	20230911	6820	28.59	20230103	10570	-17.03	20230911	6820	28.59	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
21	20231227	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	8710	-430	5	-4.70	635638740	72260	172.10	8900	8900	8710	11880	6400	9140	8796.55	9.66	0	-35997	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	917	3.88	0.50	12	0.69	2244.00	17594.00	10570	20230911	-17.60	6820	20230103	27.71	10570	-17.60	20230911	6820	27.71	20230103	10570	-17.60	20230911	6820	27.71	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
22	20231227	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	8770	-370	5	-4.05	504485580	57266	136.39	8900	8900	8770	11880	6400	9140	8809.51	9.66	0	-30927	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	923	3.91	0.50	12	0.54	2244.00	17594.00	10570	20230911	-17.03	6820	20230103	28.59	10570	-17.03	20230911	6820	28.59	20230103	10570	-17.03	20230911	6820	28.59	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
23	20231227	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8790	-350	5	-3.83	417568980	47370	112.82	8900	8900	8780	11880	6400	9140	8815.05	9.66	0	-25151	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	926	3.92	0.50	12	0.45	2244.00	17594.00	10570	20230911	-16.84	6820	20230103	28.89	10570	-16.84	20230911	6820	28.89	20230103	10570	-16.84	20230911	6820	28.89	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
24	20231227	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8830	-310	5	-3.39	303294730	34377	81.88	8900	8900	8780	11880	6400	9140	8822.61	9.66	0	-15132	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	930	3.93	0.50	12	0.33	2244.00	17594.00	10570	20230911	-16.46	6820	20230103	29.47	10570	-16.46	20230911	6820	29.47	20230103	10570	-16.46	20230911	6820	29.47	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
25	20231227	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	8840	-300	5	-3.28	60439060	6810	16.22	8900	8900	8780	11880	6400	9140	8875.05	9.66	0	-1426	9213	9176	9103	9066	8993	9195	9085	53	2740	500	6580	10	1	10530000	931	3.94	0.50	12	0.06	2244.00	17594.00	10570	20230911	-16.37	6820	20230103	29.62	10570	-16.37	20230911	6820	29.62	20230103	10570	-16.37	20230911	6820	29.62	20230103	1.24	N	011560	500	52 억	1017329	N	N	0	N	N
26	20231226	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9140	70	2	0.77	378224550	41597	137.17	9090	9140	9030	11790	6350	9070	9092.31	9.67	0	-1217	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	962	4.07	0.52	12	0.40	2244.00	17594.00	10570	20230911	-13.53	6820	20230103	34.02	10570	-13.53	20230911	6820	34.02	20230103	10570	-13.53	20230911	6820	34.02	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
27	20231226	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9110	40	2	0.44	323215690	35563	117.27	9090	9130	9030	11790	6350	9070	9088.54	9.67	0	-825	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	959	4.06	0.52	12	0.34	2244.00	17594.00	10570	20230911	-13.81	6820	20230103	33.58	10570	-13.81	20230911	6820	33.58	20230103	10570	-13.81	20230911	6820	33.58	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
28	20231226	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9110	40	2	0.44	298234430	32822	108.23	9090	9130	9030	11790	6350	9070	9086.42	9.67	0	-752	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	959	4.06	0.52	12	0.31	2244.00	17594.00	10570	20230911	-13.81	6820	20230103	33.58	10570	-13.81	20230911	6820	33.58	20230103	10570	-13.81	20230911	6820	33.58	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
29	20231226	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9110	40	2	0.44	271239170	29856	98.45	9090	9130	9030	11790	6350	9070	9084.91	9.67	0	-773	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	959	4.06	0.52	12	0.28	2244.00	17594.00	10570	20230911	-13.81	6820	20230103	33.58	10570	-13.81	20230911	6820	33.58	20230103	10570	-13.81	20230911	6820	33.58	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
30	20231226	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	0	3	0.00	205705890	22661	74.73	9090	9120	9030	11790	6350	9070	9077.53	9.67	0	-2042	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	955	4.04	0.52	12	0.22	2244.00	17594.00	10570	20230911	-14.19	6820	20230103	32.99	10570	-14.19	20230911	6820	32.99	20230103	10570	-14.19	20230911	6820	32.99	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
31	20231226	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-10	5	-0.11	149660960	16491	54.38	9090	9120	9030	11790	6350	9070	9075.31	9.67	0	-2499	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	954	4.04	0.51	12	0.16	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
32	20231226	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	10	2	0.11	89198040	9832	32.42	9090	9120	9030	11790	6350	9070	9072.22	9.67	0	-2328	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	956	4.05	0.52	12	0.09	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
33	20231226	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	10	2	0.11	7821220	861	2.84	9090	9090	9080	11790	6350	9070	9083.88	9.67	0	-455	9170	9120	9040	8990	8910	9145	9015	53	2720	500	6530	10	1	10530000	956	4.05	0.52	12	0.01	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.21	N	011560	500	52 억	1018203	N	N	0	N	N
34	20231222	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	110	2	1.23	269437520	29807	43.37	8980	9090	8960	11640	6280	8960	9039.38	9.58	0	8229	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	955	4.04	0.52	12	0.28	2244.00	17594.00	10570	20230911	-14.19	6820	20230103	32.99	10570	-14.19	20230911	6820	32.99	20230103	10570	-14.19	20230911	6820	32.99	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
35	20231222	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	120	2	1.34	232988620	25787	37.52	8980	9090	8960	11640	6280	8960	9035.12	9.58	0	8233	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	956	4.05	0.52	12	0.24	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
36	20231222	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	100	2	1.12	188092840	20835	30.31	8980	9090	8960	11640	6280	8960	9027.73	9.58	0	5203	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	954	4.04	0.51	12	0.20	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
37	20231222	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	100	2	1.12	148061810	16414	23.88	8980	9080	8960	11640	6280	8960	9020.46	9.58	0	2877	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	954	4.04	0.51	12	0.16	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
38	20231222	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	70	2	0.78	109017300	12101	17.61	8980	9060	8960	11640	6280	8960	9008.95	9.58	0	1958	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	951	4.02	0.51	12	0.11	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
39	20231222	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	40	2	0.45	60889720	6773	9.85	8980	9050	8960	11640	6280	8960	8990.07	9.58	0	1367	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	948	4.01	0.51	12	0.06	2244.00	17594.00	10570	20230911	-14.85	6820	20230103	31.96	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6820	31.96	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
40	20231222	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	20	2	0.22	23539910	2621	3.81	8980	9050	8960	11640	6280	8960	8981.27	9.58	0	-615	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	946	4.00	0.51	12	0.02	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
41	20231222	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	20	2	0.22	5739030	639	0.93	8980	9050	8980	11640	6280	8960	8981.27	9.58	0	31	9173	9066	8983	8876	8793	9120	8930	53	2680	500	6450	10	1	10530000	946	4.00	0.51	12	0.01	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.22	N	011560	500	52 억	1009186	N	N	0	N	N
42	20231221	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	20	2	0.22	618567560	68728	162.42	8930	9090	8900	11620	6260	8940	9000.24	9.54	0	5483	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	943	3.99	0.51	12	0.65	2244.00	17594.00	10570	20230911	-15.23	6820	20230103	31.38	10570	-15.23	20230911	6820	31.38	20230103	10570	-15.23	20230911	6820	31.38	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
43	20231221	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9020	80	2	0.89	499039560	55421	130.97	8930	9090	8900	11620	6260	8940	9004.52	9.54	0	946	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	950	4.02	0.51	12	0.53	2244.00	17594.00	10570	20230911	-14.66	6820	20230103	32.26	10570	-14.66	20230911	6820	32.26	20230103	10570	-14.66	20230911	6820	32.26	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
44	20231221	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	40	2	0.45	371597260	41249	97.48	8930	9090	8900	11620	6260	8940	9008.64	9.54	0	2002	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	946	4.00	0.51	12	0.39	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
45	20231221	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9040	100	2	1.12	330826150	36716	86.77	8930	9090	8900	11620	6260	8940	9010.41	9.54	0	2759	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	952	4.03	0.51	12	0.35	2244.00	17594.00	10570	20230911	-14.47	6820	20230103	32.55	10570	-14.47	20230911	6820	32.55	20230103	10570	-14.47	20230911	6820	32.55	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
46	20231221	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9010	70	2	0.78	284801370	31609	74.70	8930	9090	8900	11620	6260	8940	9010.14	9.54	0	2158	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	949	4.02	0.51	12	0.30	2244.00	17594.00	10570	20230911	-14.76	6820	20230103	32.11	10570	-14.76	20230911	6820	32.11	20230103	10570	-14.76	20230911	6820	32.11	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
47	20231221	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	50	2	0.56	259996170	28846	68.17	8930	9090	8900	11620	6260	8940	9013.25	9.54	0	2164	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	947	4.01	0.51	12	0.27	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
48	20231221	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	50	2	0.56	107455150	11962	28.27	8930	9090	8900	11620	6260	8940	8983.04	9.54	0	1525	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	947	4.01	0.51	12	0.11	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
49	20231221	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-40	5	-0.45	6643190	745	1.76	8930	8930	8900	11620	6260	8940	8917.03	9.54	0	-143	9066	9002	8916	8852	8766	9035	8885	53	2680	500	6430	10	1	10530000	937	3.97	0.51	12	0.01	2244.00	17594.00	10570	20230911	-15.80	6820	20230103	30.50	10570	-15.80	20230911	6820	30.50	20230103	10570	-15.80	20230911	6820	30.50	20230103	1.22	N	011560	500	52 억	1004061	N	N	0	N	N
50	20231220	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	80	2	0.90	377474860	42310	99.77	8830	8980	8830	11510	6210	8860	8921.64	9.47	0	6512	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	941	3.98	0.51	12	0.40	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
51	20231220	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	80	2	0.90	359932030	40347	95.14	8830	8980	8830	11510	6210	8860	8920.91	9.47	0	6822	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	941	3.98	0.51	12	0.38	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
52	20231220	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	80	2	0.90	289194080	32422	76.45	8830	8980	8830	11510	6210	8860	8919.69	9.47	0	7030	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	941	3.98	0.51	12	0.31	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
53	20231220	130308	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	110	2	1.24	259311330	29082	68.58	8830	8980	8830	11510	6210	8860	8916.56	9.47	0	6813	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	945	4.00	0.51	12	0.28	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
54	20231220	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	80	2	0.90	214868790	24117	56.87	8830	8950	8830	11510	6210	8860	8909.43	9.47	0	5256	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	941	3.98	0.51	12	0.23	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
55	20231220	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	50	2	0.56	158932820	17849	42.09	8830	8930	8830	11510	6210	8860	8904.30	9.47	0	3937	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	938	3.97	0.51	12	0.17	2244.00	17594.00	10570	20230911	-15.70	6820	20230103	30.65	10570	-15.70	20230911	6820	30.65	20230103	10570	-15.70	20230911	6820	30.65	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
56	20231220	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	60	2	0.68	139801590	15702	37.03	8830	8930	8830	11510	6210	8860	8903.43	9.47	0	3929	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	939	3.98	0.51	12	0.15	2244.00	17594.00	10570	20230911	-15.61	6820	20230103	30.79	10570	-15.61	20230911	6820	30.79	20230103	10570	-15.61	20230911	6820	30.79	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
57	20231220	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	70	2	0.79	26830460	3030	7.15	8830	8930	8830	11510	6210	8860	8854.94	9.47	0	1711	9026	8942	8856	8772	8686	8945	8775	53	2650	500	6370	10	1	10530000	940	3.98	0.51	12	0.03	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.20	N	011560	500	52 억	997621	N	N	0	N	N
58	20231219	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	0	3	0.00	374648440	42294	114.75	8860	8940	8770	11510	6210	8860	8858.19	9.46	0	1119	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	933	3.95	0.50	12	0.40	2244.00	17594.00	10570	20230911	-16.18	6820	20230103	29.91	10570	-16.18	20230911	6820	29.91	20230103	10570	-16.18	20230911	6820	29.91	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
59	20231219	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8870	10	2	0.11	365870870	41304	112.07	8860	8940	8770	11510	6210	8860	8858.00	9.46	0	1021	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	934	3.95	0.50	12	0.39	2244.00	17594.00	10570	20230911	-16.08	6820	20230103	30.06	10570	-16.08	20230911	6820	30.06	20230103	10570	-16.08	20230911	6820	30.06	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
60	20231219	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8850	-10	5	-0.11	354518720	40023	108.59	8860	8940	8770	11510	6210	8860	8857.87	9.46	0	1233	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	932	3.94	0.50	12	0.38	2244.00	17594.00	10570	20230911	-16.27	6820	20230103	29.77	10570	-16.27	20230911	6820	29.77	20230103	10570	-16.27	20230911	6820	29.77	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
61	20231219	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8850	-10	5	-0.11	333752760	37678	102.23	8860	8940	8770	11510	6210	8860	8858.03	9.46	0	974	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	932	3.94	0.50	12	0.36	2244.00	17594.00	10570	20230911	-16.27	6820	20230103	29.77	10570	-16.27	20230911	6820	29.77	20230103	10570	-16.27	20230911	6820	29.77	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
62	20231219	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	40	2	0.45	311713310	35198	95.50	8860	8940	8770	11510	6210	8860	8855.99	9.46	0	1185	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	937	3.97	0.51	12	0.33	2244.00	17594.00	10570	20230911	-15.80	6820	20230103	30.50	10570	-15.80	20230911	6820	30.50	20230103	10570	-15.80	20230911	6820	30.50	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
63	20231219	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8890	30	2	0.34	297901130	33644	91.28	8860	8940	8770	11510	6210	8860	8854.51	9.46	0	1335	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	936	3.96	0.51	12	0.32	2244.00	17594.00	10570	20230911	-15.89	6820	20230103	30.35	10570	-15.89	20230911	6820	30.35	20230103	10570	-15.89	20230911	6820	30.35	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
64	20231219	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8840	-20	5	-0.23	106633840	12098	32.82	8860	8870	8770	11510	6210	8860	8814.17	9.46	0	-6739	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	931	3.94	0.50	12	0.11	2244.00	17594.00	10570	20230911	-16.37	6820	20230103	29.62	10570	-16.37	20230911	6820	29.62	20230103	10570	-16.37	20230911	6820	29.62	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
65	20231219	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8800	-60	5	-0.68	28818000	3259	8.84	8860	8870	8800	11510	6210	8860	8842.59	9.46	0	-2688	8986	8922	8886	8822	8786	8905	8805	53	2650	500	6370	10	1	10530000	927	3.92	0.50	12	0.03	2244.00	17594.00	10570	20230911	-16.75	6820	20230103	29.03	10570	-16.75	20230911	6820	29.03	20230103	10570	-16.75	20230911	6820	29.03	20230103	1.21	N	011560	500	52 억	996502	N	N	0	N	N
66	20231218	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8860	-90	5	-1.01	326584060	36740	92.91	8930	8950	8850	11630	6270	8950	8889.06	9.48	0	-2124	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	933	3.95	0.50	12	0.35	2244.00	17594.00	10570	20230911	-16.18	6820	20230103	29.91	10570	-16.18	20230911	6820	29.91	20230103	10570	-16.18	20230911	6820	29.91	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
67	20231218	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8880	-70	5	-0.78	300485080	33794	85.46	8930	8950	8860	11630	6270	8950	8891.67	9.48	0	-1949	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	935	3.96	0.50	12	0.32	2244.00	17594.00	10570	20230911	-15.99	6820	20230103	30.21	10570	-15.99	20230911	6820	30.21	20230103	10570	-15.99	20230911	6820	30.21	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
68	20231218	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8870	-80	5	-0.89	225848740	25382	64.19	8930	8950	8860	11630	6270	8950	8897.99	9.48	0	-1548	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	934	3.95	0.50	12	0.24	2244.00	17594.00	10570	20230911	-16.08	6820	20230103	30.06	10570	-16.08	20230911	6820	30.06	20230103	10570	-16.08	20230911	6820	30.06	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
69	20231218	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-50	5	-0.56	131514780	14758	37.32	8930	8950	8880	11630	6270	8950	8911.42	9.48	0	-1095	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	937	3.97	0.51	12	0.14	2244.00	17594.00	10570	20230911	-15.80	6820	20230103	30.50	10570	-15.80	20230911	6820	30.50	20230103	10570	-15.80	20230911	6820	30.50	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
70	20231218	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	-40	5	-0.45	126263040	14168	35.83	8930	8950	8880	11630	6270	8950	8911.85	9.48	0	-674	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	938	3.97	0.51	12	0.13	2244.00	17594.00	10570	20230911	-15.70	6820	20230103	30.65	10570	-15.70	20230911	6820	30.65	20230103	10570	-15.70	20230911	6820	30.65	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
71	20231218	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-50	5	-0.56	88197110	9893	25.02	8930	8950	8890	11630	6270	8950	8915.10	9.48	0	-599	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	937	3.97	0.51	12	0.09	2244.00	17594.00	10570	20230911	-15.80	6820	20230103	30.50	10570	-15.80	20230911	6820	30.50	20230103	10570	-15.80	20230911	6820	30.50	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
72	20231218	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	-10	5	-0.11	70141620	7866	19.89	8930	8950	8900	11630	6270	8950	8917.06	9.48	0	-658	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	941	3.98	0.51	12	0.07	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
73	20231218	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	-20	5	-0.22	1027170	115	0.29	8930	8950	8930	11630	6270	8950	8931.91	9.48	0	-30	9156	9052	8966	8862	8776	9010	8820	53	2680	500	6440	10	1	10530000	940	3.98	0.51	12	0.00	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.23	N	011560	500	52 억	998508	N	N	0	N	N
74	20231215	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	-50	5	-0.56	354325770	39544	141.73	9070	9070	8880	11700	6300	9000	8960.34	9.50	0	-1504	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	942	3.99	0.51	12	0.38	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
75	20231215	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8880	-120	5	-1.33	342720880	38244	137.07	9070	9070	8880	11700	6300	9000	8961.43	9.50	0	-1178	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	935	3.96	0.50	12	0.36	2244.00	17594.00	10570	20230911	-15.99	6820	20230103	30.21	10570	-15.99	20230911	6820	30.21	20230103	10570	-15.99	20230911	6820	30.21	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
76	20231215	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	-70	5	-0.78	269483320	30013	107.57	9070	9070	8920	11700	6300	9000	8978.89	9.50	0	-187	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	940	3.98	0.51	12	0.29	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
77	20231215	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	-50	5	-0.56	228923500	25478	91.32	9070	9070	8940	11700	6300	9000	8985.14	9.50	0	1262	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	942	3.99	0.51	12	0.24	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
78	20231215	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-20	5	-0.22	160427950	17835	63.92	9070	9070	8980	11700	6300	9000	8995.12	9.50	0	1375	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	946	4.00	0.51	12	0.17	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
79	20231215	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	0	3	0.00	128881070	14324	51.34	9070	9070	8980	11700	6300	9000	8997.56	9.50	0	2471	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	948	4.01	0.51	12	0.14	2244.00	17594.00	10570	20230911	-14.85	6820	20230103	31.96	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6820	31.96	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
80	20231215	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	30	2	0.33	86062170	9567	34.29	9070	9070	8980	11700	6300	9000	8995.73	9.50	0	1901	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	951	4.02	0.51	12	0.09	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
81	20231215	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-10	5	-0.11	9997520	1109	3.97	9070	9070	8990	11700	6300	9000	9014.90	9.50	0	-106	9160	9080	9010	8930	8860	9045	8895	53	2700	500	6480	10	1	10530000	947	4.01	0.51	12	0.01	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.33	N	011560	500	52 억	1000012	N	N	0	N	N
82	20231214	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	-20	5	-0.22	250467820	27901	44.61	9030	9090	8940	11720	6320	9020	8977.02	9.55	0	-6006	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	948	4.01	0.51	12	0.26	2244.00	17594.00	10570	20230911	-14.85	6820	20230103	31.96	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6820	31.96	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
83	20231214	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	-80	5	-0.89	200656800	22345	35.72	9030	9090	8940	11720	6320	9020	8979.94	9.55	0	-5781	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	941	3.98	0.51	12	0.21	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
84	20231214	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	-50	5	-0.55	176966870	19698	31.49	9030	9090	8940	11720	6320	9020	8984.00	9.55	0	-5022	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	945	4.00	0.51	12	0.19	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
85	20231214	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	-70	5	-0.78	140505550	15628	24.98	9030	9090	8950	11720	6320	9020	8990.63	9.55	0	-3610	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	942	3.99	0.51	12	0.15	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
86	20231214	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	-50	5	-0.55	112641310	12517	20.01	9030	9090	8960	11720	6320	9020	8999.07	9.55	0	-2992	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	945	4.00	0.51	12	0.12	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
87	20231214	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-40	5	-0.44	68411140	7584	12.12	9030	9090	8970	11720	6320	9020	9020.46	9.55	0	-1491	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	946	4.00	0.51	12	0.07	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
88	20231214	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	30	2	0.33	40859750	4518	7.22	9030	9090	9000	11720	6320	9020	9043.77	9.55	0	-477	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	953	4.03	0.51	12	0.04	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
89	20231214	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	10	2	0.11	416010	46	0.07	9030	9060	9030	11720	6320	9020	9043.70	9.55	0	19	9153	9086	9003	8936	8853	9120	8970	53	2700	500	6490	10	1	10530000	951	4.02	0.51	12	0.00	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.32	N	011560	500	52 억	1006018	N	N	0	N	N
90	20231213	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9020	-30	5	-0.33	561325090	62549	132.88	9010	9070	8920	11760	6340	9050	8974.16	9.52	0	3162	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	950	4.02	0.51	12	0.59	2244.00	17594.00	10570	20230911	-14.66	6820	20230103	32.26	10570	-14.66	20230911	6820	32.26	20230103	10570	-14.66	20230911	6820	32.26	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
91	20231213	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	-90	5	-0.99	539830430	60161	127.80	9010	9070	8920	11760	6340	9050	8973.10	9.52	0	3111	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	943	3.99	0.51	12	0.57	2244.00	17594.00	10570	20230911	-15.23	6820	20230103	31.38	10570	-15.23	20230911	6820	31.38	20230103	10570	-15.23	20230911	6820	31.38	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
92	20231213	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	-100	5	-1.10	432188390	48154	102.30	9010	9070	8920	11760	6340	9050	8975.13	9.52	0	2152	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	942	3.99	0.51	12	0.46	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
93	20231213	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-70	5	-0.77	288361900	32075	68.14	9010	9070	8930	11760	6340	9050	8990.24	9.52	0	779	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	946	4.00	0.51	12	0.30	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
94	20231213	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-70	5	-0.77	214939990	23881	50.73	9010	9070	8940	11760	6340	9050	9000.46	9.52	0	794	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	946	4.00	0.51	12	0.23	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
95	20231213	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	-20	5	-0.22	176055690	19563	41.56	9010	9070	8940	11760	6340	9050	8999.42	9.52	0	1612	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	951	4.02	0.51	12	0.19	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
96	20231213	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	-90	5	-0.99	129235630	14346	30.48	9010	9070	8960	11760	6340	9050	9008.48	9.52	0	1984	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	943	3.99	0.51	12	0.14	2244.00	17594.00	10570	20230911	-15.23	6820	20230103	31.38	10570	-15.23	20230911	6820	31.38	20230103	10570	-15.23	20230911	6820	31.38	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
97	20231213	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	20	2	0.22	41861300	4646	9.87	9010	9070	9010	11760	6340	9050	9010.18	9.52	0	1266	9210	9130	9060	8980	8910	9095	8945	53	2710	500	6510	10	1	10530000	955	4.04	0.52	12	0.04	2244.00	17594.00	10570	20230911	-14.19	6820	20230103	32.99	10570	-14.19	20230911	6820	32.99	20230103	10570	-14.19	20230911	6820	32.99	20230103	1.35	N	011560	500	52 억	1002076	N	N	0	N	N
98	20231212	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-10	5	-0.11	426336340	47039	193.39	9070	9140	8990	11770	6350	9060	9063.47	9.52	0	-406	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	953	4.03	0.51	12	0.45	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
99	20231212	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-10	5	-0.11	411577800	45410	186.70	9070	9140	8990	11770	6350	9060	9063.59	9.52	0	-386	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	953	4.03	0.51	12	0.43	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
100	20231212	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-10	5	-0.11	333351690	36772	151.18	9070	9140	8990	11770	6350	9060	9065.37	9.52	0	-530	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	953	4.03	0.51	12	0.35	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
101	20231212	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	0	3	0.00	277841930	30617	125.88	9070	9140	9010	11770	6350	9060	9074.76	9.52	0	-660	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	954	4.04	0.51	12	0.29	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
102	20231212	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	-30	5	-0.33	198077000	21815	89.69	9070	9140	9010	11770	6350	9060	9079.85	9.52	0	-21	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	951	4.02	0.51	12	0.21	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
103	20231212	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	0	3	0.00	182106540	20048	82.42	9070	9140	9010	11770	6350	9060	9083.53	9.52	0	140	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	954	4.04	0.51	12	0.19	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
104	20231212	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	0	3	0.00	140271170	15430	63.44	9070	9140	9010	11770	6350	9060	9090.81	9.52	0	367	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	954	4.04	0.51	12	0.15	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
105	20231212	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	30	2	0.33	4036270	445	1.83	9070	9090	9070	11770	6350	9060	9070.27	9.52	0	-51	9166	9112	9066	9012	8966	9090	8990	53	2710	500	6520	10	1	10530000	957	4.05	0.52	12	0.00	2244.00	17594.00	10570	20230911	-14.00	6820	20230103	33.28	10570	-14.00	20230911	6820	33.28	20230103	10570	-14.00	20230911	6820	33.28	20230103	1.31	N	011560	500	52 억	1002482	N	N	0	N	N
106	20231211	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-40	5	-0.44	220512600	24315	108.04	9100	9120	9020	11830	6370	9100	9068.99	9.56	4790	-2067	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	954	4.04	0.51	12	0.23	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
107	20231211	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-40	5	-0.44	215185520	23727	105.43	9100	9120	9020	11830	6370	9100	9069.23	9.56	4790	-1947	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	954	4.04	0.51	12	0.23	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
108	20231211	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-40	5	-0.44	173943580	19164	85.15	9100	9120	9050	11830	6370	9100	9076.58	9.56	4790	-1417	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	954	4.04	0.51	12	0.18	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
109	20231211	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	-20	5	-0.22	144604450	15927	70.77	9100	9120	9050	11830	6370	9100	9079.20	9.56	4790	-373	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	956	4.05	0.52	12	0.15	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
110	20231211	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9070	-30	5	-0.33	125390560	13808	61.35	9100	9120	9050	11830	6370	9100	9081.01	9.56	4790	-48	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	955	4.04	0.52	12	0.13	2244.00	17594.00	10570	20230911	-14.19	6820	20230103	32.99	10570	-14.19	20230911	6820	32.99	20230103	10570	-14.19	20230911	6820	32.99	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
111	20231211	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-40	5	-0.44	113714480	12521	55.63	9100	9120	9050	11830	6370	9100	9081.90	9.56	4790	419	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	954	4.04	0.51	12	0.12	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
112	20231211	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	-10	5	-0.11	68697070	7558	33.58	9100	9120	9060	11830	6370	9100	9089.32	9.56	4790	527	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	957	4.05	0.52	12	0.07	2244.00	17594.00	10570	20230911	-14.00	6820	20230103	33.28	10570	-14.00	20230911	6820	33.28	20230103	10570	-14.00	20230911	6820	33.28	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
113	20231211	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9120	20	2	0.22	5805860	638	2.83	9100	9120	9090	11830	6370	9100	9100.09	9.56	4790	-309	9160	9130	9080	9050	9000	9145	9065	53	2730	500	6550	10	1	10530000	960	4.06	0.52	12	0.01	2244.00	17594.00	10570	20230911	-13.72	6820	20230103	33.72	10570	-13.72	20230911	6820	33.72	20230103	10570	-13.72	20230911	6820	33.72	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
114	20231208	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9100	20	2	0.22	203915910	22484	105.70	9080	9110	9030	11800	6360	9080	9069.38	9.56	0	-4759	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	958	4.06	0.52	12	0.21	2244.00	17594.00	10570	20230911	-13.91	6820	20230103	33.43	10570	-13.91	20230911	6820	33.43	20230103	10570	-13.91	20230911	6820	33.43	20230103	1.27	N	011560	500	52 억	1006963	N	N	1	N	N
115	20231208	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	0	3	0.00	170444430	18804	88.40	9080	9110	9030	11800	6360	9080	9064.26	9.56	0	-4558	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	956	4.05	0.52	12	0.18	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
116	20231208	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	-30	5	-0.33	121864790	13457	63.26	9080	9110	9030	11800	6360	9080	9055.87	9.56	0	-3734	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	953	4.03	0.51	12	0.13	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
117	20231208	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9040	-40	5	-0.44	102744460	11343	53.32	9080	9110	9030	11800	6360	9080	9057.96	9.56	0	-3116	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	952	4.03	0.51	12	0.11	2244.00	17594.00	10570	20230911	-14.47	6820	20230103	32.55	10570	-14.47	20230911	6820	32.55	20230103	10570	-14.47	20230911	6820	32.55	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
118	20231208	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9030	-50	5	-0.55	77515910	8556	40.22	9080	9110	9030	11800	6360	9080	9059.83	9.56	0	-1539	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	951	4.02	0.51	12	0.08	2244.00	17594.00	10570	20230911	-14.57	6820	20230103	32.40	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6820	32.40	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
119	20231208	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	0	3	0.00	64593240	7127	33.50	9080	9110	9030	11800	6360	9080	9063.17	9.56	0	-884	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	956	4.05	0.52	12	0.07	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
120	20231208	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	-20	5	-0.22	37140160	4094	19.25	9080	9110	9050	11800	6360	9080	9071.85	9.56	0	-550	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	954	4.04	0.51	12	0.04	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
121	20231208	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9100	20	2	0.22	3447980	379	1.78	9080	9100	9080	11800	6360	9080	9097.57	9.56	0	-236	9180	9130	9040	8990	8900	9155	9015	53	2720	500	6530	10	1	10530000	958	4.06	0.52	12	0.00	2244.00	17594.00	10570	20230911	-13.91	6820	20230103	33.43	10570	-13.91	20230911	6820	33.43	20230103	10570	-13.91	20230911	6820	33.43	20230103	1.27	N	011560	500	52 억	1006963	N	N	0	N	N
122	20231207	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9080	80	2	0.89	191656450	21263	223.35	9030	9090	8950	11700	6300	9000	9013.61	9.55	0	1526	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	956	4.05	0.52	12	0.20	2244.00	17594.00	10570	20230911	-14.10	6820	20230103	33.14	10570	-14.10	20230911	6820	33.14	20230103	10570	-14.10	20230911	6820	33.14	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
123	20231207	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	90	2	1.00	180209500	20001	210.09	9030	9090	8950	11700	6300	9000	9010.03	9.55	0	1707	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	957	4.05	0.52	12	0.19	2244.00	17594.00	10570	20230911	-14.00	6820	20230103	33.28	10570	-14.00	20230911	6820	33.28	20230103	10570	-14.00	20230911	6820	33.28	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
124	20231207	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9090	90	2	1.00	138233450	15366	161.41	9030	9090	8950	11700	6300	9000	8996.06	9.55	0	2034	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	957	4.05	0.52	12	0.15	2244.00	17594.00	10570	20230911	-14.00	6820	20230103	33.28	10570	-14.00	20230911	6820	33.28	20230103	10570	-14.00	20230911	6820	33.28	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
125	20231207	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9050	50	2	0.56	113139140	12597	132.32	9030	9050	8950	11700	6300	9000	8981.43	9.55	0	1878	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	953	4.03	0.51	12	0.12	2244.00	17594.00	10570	20230911	-14.38	6820	20230103	32.70	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6820	32.70	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
126	20231207	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	-30	5	-0.33	75130810	8378	88.00	9030	9030	8950	11700	6300	9000	8967.62	9.55	0	389	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	945	4.00	0.51	12	0.08	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
127	20231207	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-10	5	-0.11	69319480	7731	81.21	9030	9030	8950	11700	6300	9000	8966.42	9.55	0	389	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	947	4.01	0.51	12	0.07	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
128	20231207	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	-20	5	-0.22	49804260	5553	58.33	9030	9030	8950	11700	6300	9000	8968.88	9.55	0	531	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	946	4.00	0.51	12	0.05	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
129	20231207	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-10	5	-0.11	1881190	209	2.20	9030	9030	8990	11700	6300	9000	9000.92	9.55	0	-155	9060	9030	8970	8940	8880	9045	8955	53	2700	500	6480	10	1	10530000	947	4.01	0.51	12	0.00	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.30	N	011560	500	52 억	1005437	N	N	0	N	N
130	20231206	160235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9000	30	2	0.33	85270930	9520	20.48	8980	9000	8910	11660	6280	8970	8957.03	9.56	0	-1643	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	948	4.01	0.51	12	0.09	2244.00	17594.00	10570	20230911	-14.85	6820	20230103	31.96	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6820	31.96	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
131	20231206	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	-20	5	-0.22	81157190	9062	19.50	8980	9000	8910	11660	6280	8970	8955.77	9.56	0	-1499	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	942	3.99	0.51	12	0.09	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
132	20231206	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	10	2	0.11	61903440	6917	14.88	8980	9000	8910	11660	6280	8970	8949.46	9.56	0	-884	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	946	4.00	0.51	12	0.07	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
133	20231206	130238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	-30	5	-0.33	55815930	6239	13.42	8980	9000	8910	11660	6280	8970	8946.29	9.56	0	-771	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	941	3.98	0.51	12	0.06	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
134	20231206	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	-10	5	-0.11	50029210	5592	12.03	8980	9000	8910	11660	6280	8970	8946.57	9.56	0	-1116	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	943	3.99	0.51	12	0.05	2244.00	17594.00	10570	20230911	-15.23	6820	20230103	31.38	10570	-15.23	20230911	6820	31.38	20230103	10570	-15.23	20230911	6820	31.38	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
135	20231206	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	0	3	0.00	47985670	5364	11.54	8980	9000	8910	11660	6280	8970	8945.87	9.56	0	-1172	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	945	4.00	0.51	12	0.05	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
136	20231206	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	-50	5	-0.56	24431330	2726	5.87	8980	9000	8920	11660	6280	8970	8962.34	9.56	0	-339	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	939	3.98	0.51	12	0.03	2244.00	17594.00	10570	20230911	-15.61	6820	20230103	30.79	10570	-15.61	20230911	6820	30.79	20230103	10570	-15.61	20230911	6820	30.79	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
137	20231206	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8980	10	2	0.11	1068060	119	0.26	8980	8980	8920	11660	6280	8970	8975.29	9.56	0	-7	9243	9106	8973	8836	8703	9040	8770	53	2690	500	6450	10	1	10530000	946	4.00	0.51	12	0.00	2244.00	17594.00	10570	20230911	-15.04	6820	20230103	31.67	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6820	31.67	20230103	1.27	N	011560	500	52 억	1007080	N	N	0	N	N
138	20231205	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8970	-70	5	-0.77	418605670	46440	121.10	9040	9110	8840	11750	6330	9040	9013.91	9.64	0	-10266	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	945	4.00	0.51	12	0.44	2244.00	17594.00	10570	20230911	-15.14	6820	20230103	31.52	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6820	31.52	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
139	20231205	150239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	-110	5	-1.22	380363320	42148	109.91	9040	9110	8930	11750	6330	9040	9024.47	9.64	0	-9539	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	940	3.98	0.51	12	0.40	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
140	20231205	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	8990	-50	5	-0.55	341247470	37786	98.54	9040	9110	8950	11750	6330	9040	9031.06	9.64	0	-8075	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	947	4.01	0.51	12	0.36	2244.00	17594.00	10570	20230911	-14.95	6820	20230103	31.82	10570	-14.95	20230911	6820	31.82	20230103	10570	-14.95	20230911	6820	31.82	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
141	20231205	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9010	-30	5	-0.33	314520230	34825	90.82	9040	9110	8950	11750	6330	9040	9031.45	9.64	0	-7320	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	949	4.02	0.51	12	0.33	2244.00	17594.00	10570	20230911	-14.76	6820	20230103	32.11	10570	-14.76	20230911	6820	32.11	20230103	10570	-14.76	20230911	6820	32.11	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
142	20231205	120238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9020	-20	5	-0.22	224147660	24796	64.66	9040	9110	8950	11750	6330	9040	9039.67	9.64	0	-8102	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	950	4.02	0.51	12	0.24	2244.00	17594.00	10570	20230911	-14.66	6820	20230103	32.26	10570	-14.66	20230911	6820	32.26	20230103	10570	-14.66	20230911	6820	32.26	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
143	20231205	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9040	0	3	0.00	201889270	22332	58.24	9040	9110	8950	11750	6330	9040	9040.36	9.64	0	-7817	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	952	4.03	0.51	12	0.21	2244.00	17594.00	10570	20230911	-14.47	6820	20230103	32.55	10570	-14.47	20230911	6820	32.55	20230103	10570	-14.47	20230911	6820	32.55	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
144	20231205	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9060	20	2	0.22	145026850	16033	41.81	9040	9110	8950	11750	6330	9040	9045.52	9.64	0	-7884	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	954	4.04	0.51	12	0.15	2244.00	17594.00	10570	20230911	-14.29	6820	20230103	32.84	10570	-14.29	20230911	6820	32.84	20230103	10570	-14.29	20230911	6820	32.84	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
145	20231205	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8960	-80	5	-0.88	1572750	175	0.46	9040	9040	8960	11750	6330	9040	8987.14	9.64	0	-5	9186	9112	8966	8892	8746	9150	8930	53	2710	500	6500	10	1	10530000	943	3.99	0.51	12	0.00	2244.00	17594.00	10570	20230911	-15.23	6820	20230103	31.38	10570	-15.23	20230911	6820	31.38	20230103	10570	-15.23	20230911	6820	31.38	20230103	1.31	N	011560	500	52 억	1014897	N	N	0	N	N
146	20231204	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9040	120	2	1.35	342159460	38312	94.49	8980	9040	8820	11590	6250	8920	8930.87	9.59	0	4666	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	952	4.03	0.51	12	0.36	2244.00	17594.00	10570	20230911	-14.47	6820	20230103	32.55	10570	-14.47	20230911	6820	32.55	20230103	10570	-14.47	20230911	6820	32.55	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
147	20231204	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	20	2	0.22	309818040	34713	85.61	8980	9010	8820	11590	6250	8920	8925.13	9.59	0	4635	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	941	3.98	0.51	12	0.33	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
148	20231204	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	30	2	0.34	259957980	29154	71.90	8980	9010	8820	11590	6250	8920	8916.72	9.59	0	4862	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	942	3.99	0.51	12	0.28	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
149	20231204	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	-10	5	-0.11	182253900	20480	50.51	8980	8980	8820	11590	6250	8920	8899.12	9.59	0	870	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	938	3.97	0.51	12	0.19	2244.00	17594.00	10570	20230911	-15.70	6820	20230103	30.65	10570	-15.70	20230911	6820	30.65	20230103	10570	-15.70	20230911	6820	30.65	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
150	20231204	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	10	2	0.11	135674220	15255	37.62	8980	8980	8820	11590	6250	8920	8893.75	9.59	0	-7	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	940	3.98	0.51	12	0.14	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
151	20231204	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	0	3	0.00	109845300	12367	30.50	8980	8980	8820	11590	6250	8920	8882.13	9.59	0	-1088	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	939	3.98	0.51	12	0.12	2244.00	17594.00	10570	20230911	-15.61	6820	20230103	30.79	10570	-15.61	20230911	6820	30.79	20230103	10570	-15.61	20230911	6820	30.79	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
152	20231204	100237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8870	-50	5	-0.56	65807910	7402	18.26	8980	8980	8820	11590	6250	8920	8890.56	9.59	0	-1244	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	934	3.95	0.50	12	0.07	2244.00	17594.00	10570	20230911	-16.08	6820	20230103	30.06	10570	-16.08	20230911	6820	30.06	20230103	10570	-16.08	20230911	6820	30.06	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
153	20231204	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8900	-20	5	-0.22	13113870	1466	3.62	8980	8980	8900	11590	6250	8920	8945.34	9.59	0	-777	9066	8992	8896	8822	8726	8945	8775	53	2670	500	6420	10	1	10530000	937	3.97	0.51	12	0.01	2244.00	17594.00	10570	20230911	-15.80	6820	20230103	30.50	10570	-15.80	20230911	6820	30.50	20230103	10570	-15.80	20230911	6820	30.50	20230103	1.31	N	011560	500	52 억	1010175	N	N	0	N	N
154	20231201	160237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8920	80	2	0.90	360688630	40397	220.17	8950	8970	8800	11490	6190	8840	8928.60	9.63	0	-4220	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	939	3.98	0.51	12	0.38	2244.00	17594.00	10570	20230911	-15.61	6820	20230103	30.79	10570	-15.61	20230911	6820	30.79	20230103	10570	-15.61	20230911	6820	30.79	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
155	20231201	150237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	100	2	1.13	350893460	39299	214.19	8950	8970	8800	11490	6190	8840	8928.81	9.63	0	-4082	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	941	3.98	0.51	12	0.37	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
156	20231201	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	70	2	0.79	308820900	34590	188.52	8950	8970	8800	11490	6190	8840	8928.04	9.63	0	-3257	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	938	3.97	0.51	12	0.33	2244.00	17594.00	10570	20230911	-15.70	6820	20230103	30.65	10570	-15.70	20230911	6820	30.65	20230103	10570	-15.70	20230911	6820	30.65	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
157	20231201	130236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8910	70	2	0.79	268115330	30038	163.71	8950	8970	8800	11490	6190	8840	8925.87	9.63	0	-3221	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	938	3.97	0.51	12	0.29	2244.00	17594.00	10570	20230911	-15.70	6820	20230103	30.65	10570	-15.70	20230911	6820	30.65	20230103	10570	-15.70	20230911	6820	30.65	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
158	20231201	120238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8950	110	2	1.24	214227020	24005	130.83	8950	8970	8800	11490	6190	8840	8924.27	9.63	0	-267	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	942	3.99	0.51	12	0.23	2244.00	17594.00	10570	20230911	-15.33	6820	20230103	31.23	10570	-15.33	20230911	6820	31.23	20230103	10570	-15.33	20230911	6820	31.23	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
159	20231201	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	8930	90	2	1.02	159359990	17874	97.42	8950	8950	8800	11490	6190	8840	8915.74	9.63	0	-1760	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	940	3.98	0.51	12	0.17	2244.00	17594.00	10570	20230911	-15.52	6820	20230103	30.94	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6820	30.94	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
160	20231201	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	8890	50	2	0.57	111232320	12486	68.05	8950	8950	8800	11490	6190	8840	8908.56	9.63	0	-2288	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	936	3.96	0.51	12	0.12	2244.00	17594.00	10570	20230911	-15.89	6820	20230103	30.35	10570	-15.89	20230911	6820	30.35	20230103	10570	-15.89	20230911	6820	30.35	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N
161	20231201	090234	57	100.00	KOSDAQ	건설	N	N	N	N	N	8940	100	2	1.13	31844080	3558	19.39	8950	8950	8940	11490	6190	8840	8949.99	9.63	0	-1088	9053	8946	8823	8716	8593	9000	8770	53	2650	500	6360	10	1	10530000	941	3.98	0.51	12	0.03	2244.00	17594.00	10570	20230911	-15.42	6820	20230103	31.09	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6820	31.09	20230103	1.31	N	011560	500	52 억	1013986	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History