KissMeData/066620/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	160645	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
3	20231229	150641	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
4	20231229	140642	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
5	20231229	130640	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
6	20231229	120643	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
7	20231229	110615	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
8	20231229	100620	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
9	20231229	090621	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	220	2	1.57	92671020	6537	93.31	14110	14340	14000	18260	9840	14050	14176.37	4.13	-2203	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		309757	N	N	0	N	00	N
10	20231228	160614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	220	2	1.57	92656750	6536	93.29	14110	14340	14000	18260	9840	14050	14176.37	4.16	0	-2203	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
11	20231228	150620	57	100.00	KOSDAQ		건설	N	N	N	N		N	14290	240	2	1.71	83955220	5926	84.58	14110	14340	14000	18260	9840	14050	14167.27	4.16	0	-2161	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1072	5.14	0.69	12	0.08	2782.00	20737.00	21200	20230221	-32.59	12640	20231031	13.05	21200	-32.59	20230221	12640	13.05	20231031	21200	-32.59	20230221	12640	13.05	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
12	20231228	140614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14300	250	2	1.78	81089190	5724	81.70	14110	14340	14000	18260	9840	14050	14166.53	4.16	0	-2162	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1073	5.14	0.69	12	0.08	2782.00	20737.00	21200	20230221	-32.55	12640	20231031	13.13	21200	-32.55	20230221	12640	13.13	20231031	21200	-32.55	20230221	12640	13.13	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
13	20231228	130614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	60	2	0.43	20907420	1488	21.24	14110	14110	14000	18260	9840	14050	14050.69	4.16	0	-344	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1058	5.07	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.44	12640	20231031	11.63	21200	-33.44	20230221	12640	11.63	20231031	21200	-33.44	20230221	12640	11.63	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
14	20231228	120616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	-20	5	-0.14	15145790	1079	15.40	14110	14110	14000	18260	9840	14050	14036.88	4.16	0	-197	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.82	12640	20231031	11.00	21200	-33.82	20230221	12640	11.00	20231031	21200	-33.82	20230221	12640	11.00	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
15	20231228	110616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	30	2	0.21	13079100	932	13.30	14110	14110	14000	18260	9840	14050	14033.37	4.16	0	-115	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1056	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	21200	-33.58	20230221	12640	11.39	20231031	21200	-33.58	20230221	12640	11.39	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
16	20231228	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	0	3	0.00	12545160	894	12.76	14110	14110	14000	18260	9840	14050	14032.62	4.16	0	-107	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1054	5.05	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
17	20231228	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	40	2	0.28	155050	11	0.16	14110	14110	14090	18260	9840	14050	14095.45	4.16	0	-8	14350	14200	14120	13970	13890	14160	13930	38	4210	500	10110	10	1	7500000	1057	5.06	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	21200	-33.54	20230221	12640	11.47	20231031	21200	-33.54	20230221	12640	11.47	20231031	0.94	N	066620	500	37 억		311960	N	N	0	N	00	N
18	20231227	160609	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-260	5	-1.82	98092200	6936	83.98	14200	14270	14040	18600	10020	14310	14142.47	4.17	0	-603	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1054	5.05	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
19	20231227	150618	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-260	5	-1.82	91377430	6458	78.19	14200	14270	14050	18600	10020	14310	14149.49	4.17	0	-484	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1054	5.05	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
20	20231227	140615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-240	5	-1.68	82375300	5818	70.44	14200	14270	14060	18600	10020	14310	14158.70	4.17	0	-229	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1055	5.06	0.68	12	0.08	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	21200	-33.63	20230221	12640	11.31	20231031	21200	-33.63	20230221	12640	11.31	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
21	20231227	130611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-240	5	-1.68	79940510	5645	68.35	14200	14270	14060	18600	10020	14310	14161.29	4.17	0	-151	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1055	5.06	0.68	12	0.08	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	21200	-33.63	20230221	12640	11.31	20231031	21200	-33.63	20230221	12640	11.31	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
22	20231227	120611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14140	-170	5	-1.19	65778380	4639	56.17	14200	14270	14070	18600	10020	14310	14179.43	4.17	0	-43	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1061	5.08	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.30	12640	20231031	11.87	21200	-33.30	20230221	12640	11.87	20231031	21200	-33.30	20230221	12640	11.87	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
23	20231227	110615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	-110	5	-0.77	49967130	3517	42.58	14200	14270	14150	18600	10020	14310	14207.32	4.17	0	-356	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1065	5.10	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	21200	-33.02	20230221	12640	12.34	20231031	21200	-33.02	20230221	12640	12.34	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
24	20231227	100615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	-110	5	-0.77	45077060	3172	38.41	14200	14270	14150	18600	10020	14310	14210.93	4.17	0	-321	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1065	5.10	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	21200	-33.02	20230221	12640	12.34	20231031	21200	-33.02	20230221	12640	12.34	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
25	20231227	090616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	-110	5	-0.77	18164690	1279	15.49	14200	14240	14200	18600	10020	14310	14202.26	4.17	0	22	14590	14450	14360	14220	14130	14405	14175	38	4290	500	10300	10	1	7500000	1065	5.10	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	21200	-33.02	20230221	12640	12.34	20231031	21200	-33.02	20230221	12640	12.34	20231031	0.94	N	066620	500	37 억		312563	N	N	0	N	00	N
26	20231226	160617	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	-130	5	-0.90	117477200	8159	223.96	14440	14500	14270	18770	10110	14440	14398.49	4.18	0	-1087	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1073	5.14	0.69	12	0.11	2782.00	20737.00	21200	20230221	-32.50	12640	20231031	13.21	21200	-32.50	20230221	12640	13.21	20231031	21200	-32.50	20230221	12640	13.21	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
27	20231226	150614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14370	-70	5	-0.48	109722160	7618	209.11	14440	14500	14270	18770	10110	14440	14403.01	4.18	0	-953	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1078	5.17	0.69	12	0.10	2782.00	20737.00	21200	20230221	-32.22	12640	20231031	13.69	21200	-32.22	20230221	12640	13.69	20231031	21200	-32.22	20230221	12640	13.69	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
28	20231226	140615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14330	-110	5	-0.76	95981990	6662	182.87	14440	14500	14270	18770	10110	14440	14407.38	4.18	0	-778	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1075	5.15	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.41	12640	20231031	13.37	21200	-32.41	20230221	12640	13.37	20231031	21200	-32.41	20230221	12640	13.37	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
29	20231226	130615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14410	-30	5	-0.21	93094290	6461	177.35	14440	14500	14270	18770	10110	14440	14408.65	4.18	0	-722	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1081	5.18	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.03	12640	20231031	14.00	21200	-32.03	20230221	12640	14.00	20231031	21200	-32.03	20230221	12640	14.00	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
30	20231226	120614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	-40	5	-0.28	48569340	3367	92.42	14440	14500	14270	18770	10110	14440	14425.11	4.18	0	-668	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1080	5.18	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.08	12640	20231031	13.92	21200	-32.08	20230221	12640	13.92	20231031	21200	-32.08	20230221	12640	13.92	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
31	20231226	110617	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	-90	5	-0.62	18350330	1275	35.00	14440	14500	14270	18770	10110	14440	14392.42	4.18	0	-471	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1076	5.16	0.69	12	0.02	2782.00	20737.00	21200	20230221	-32.31	12640	20231031	13.53	21200	-32.31	20230221	12640	13.53	20231031	21200	-32.31	20230221	12640	13.53	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
32	20231226	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14420	-20	5	-0.14	15903140	1105	30.33	14440	14500	14270	18770	10110	14440	14391.98	4.18	0	-466	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1082	5.18	0.70	12	0.01	2782.00	20737.00	21200	20230221	-31.98	12640	20231031	14.08	21200	-31.98	20230221	12640	14.08	20231031	21200	-31.98	20230221	12640	14.08	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
33	20231226	090616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	-130	5	-0.90	2180440	152	4.17	14440	14500	14310	18770	10110	14440	14345.00	4.18	0	-20	14633	14536	14393	14296	14153	14465	14225	38	4330	500	10390	10	1	7500000	1073	5.14	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.50	12640	20231031	13.21	21200	-32.50	20230221	12640	13.21	20231031	21200	-32.50	20230221	12640	13.21	20231031	0.92	N	066620	500	37 억		313650	N	N	0	N	00	N
34	20231222	160607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	-10	5	-0.07	52387920	3641	73.16	14450	14490	14250	18780	10120	14450	14388.33	4.20	0	-1379	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1083	5.19	0.70	12	0.05	2782.00	20737.00	21200	20230221	-31.89	12640	20231031	14.24	21200	-31.89	20230221	12640	14.24	20231031	21200	-31.89	20230221	12640	14.24	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
35	20231222	150605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14410	-40	5	-0.28	49404740	3434	69.00	14450	14490	14250	18780	10120	14450	14386.94	4.20	0	-1239	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1081	5.18	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.03	12640	20231031	14.00	21200	-32.03	20230221	12640	14.00	20231031	21200	-32.03	20230221	12640	14.00	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
36	20231222	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	20	2	0.14	48928090	3401	68.33	14450	14490	14250	18780	10120	14450	14386.38	4.20	0	-1210	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1085	5.20	0.70	12	0.05	2782.00	20737.00	21200	20230221	-31.75	12640	20231031	14.48	21200	-31.75	20230221	12640	14.48	20231031	21200	-31.75	20230221	12640	14.48	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
37	20231222	130604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14390	-60	5	-0.42	34945700	2428	48.78	14450	14490	14250	18780	10120	14450	14392.79	4.20	0	-1046	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1079	5.17	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.12	12640	20231031	13.84	21200	-32.12	20230221	12640	13.84	20231031	21200	-32.12	20230221	12640	13.84	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
38	20231222	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	-10	5	-0.07	29680840	2063	41.45	14450	14490	14250	18780	10120	14450	14387.22	4.20	0	-918	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1083	5.19	0.70	12	0.03	2782.00	20737.00	21200	20230221	-31.89	12640	20231031	14.24	21200	-31.89	20230221	12640	14.24	20231031	21200	-31.89	20230221	12640	14.24	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
39	20231222	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	30	2	0.21	26527220	1844	37.05	14450	14490	14250	18780	10120	14450	14385.69	4.20	0	-803	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1086	5.20	0.70	12	0.02	2782.00	20737.00	21200	20230221	-31.70	12640	20231031	14.56	21200	-31.70	20230221	12640	14.56	20231031	21200	-31.70	20230221	12640	14.56	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
40	20231222	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-200	5	-1.38	11451580	798	16.03	14450	14490	14250	18780	10120	14450	14350.35	4.20	0	-162	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1069	5.12	0.69	12	0.01	2782.00	20737.00	21200	20230221	-32.78	12640	20231031	12.74	21200	-32.78	20230221	12640	12.74	20231031	21200	-32.78	20230221	12640	12.74	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
41	20231222	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	20	2	0.14	2569850	178	3.58	14450	14470	14350	18780	10120	14450	14437.36	4.20	0	-115	14703	14576	14343	14216	13983	14640	14280	38	4330	500	10400	10	1	7500000	1085	5.20	0.70	12	0.00	2782.00	20737.00	21200	20230221	-31.75	12640	20231031	14.48	21200	-31.75	20230221	12640	14.48	20231031	21200	-31.75	20230221	12640	14.48	20231031	0.93	N	066620	500	37 억		315036	N	N	0	N	00	N
42	20231221	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	130	2	0.91	70718510	4976	81.80	14320	14470	14110	18610	10030	14320	14211.92	4.19	0	408	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1084	5.19	0.70	12	0.07	2782.00	20737.00	21200	20230221	-31.84	12640	20231031	14.32	21200	-31.84	20230221	12640	14.32	20231031	21200	-31.84	20230221	12640	14.32	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
43	20231221	150601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	150	2	1.05	65943930	4644	76.34	14320	14470	14110	18610	10030	14320	14199.81	4.19	0	454	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1085	5.20	0.70	12	0.06	2782.00	20737.00	21200	20230221	-31.75	12640	20231031	14.48	21200	-31.75	20230221	12640	14.48	20231031	21200	-31.75	20230221	12640	14.48	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
44	20231221	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	-90	5	-0.63	50471280	3562	58.56	14320	14320	14110	18610	10030	14320	14169.37	4.19	0	452	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1067	5.12	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	21200	-32.88	20230221	12640	12.58	20231031	21200	-32.88	20230221	12640	12.58	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
45	20231221	130600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	-90	5	-0.63	42664990	3013	49.53	14320	14320	14110	18610	10030	14320	14160.30	4.19	0	452	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1067	5.12	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	21200	-32.88	20230221	12640	12.58	20231031	21200	-32.88	20230221	12640	12.58	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
46	20231221	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	-80	5	-0.56	42352020	2991	49.17	14320	14320	14110	18610	10030	14320	14159.82	4.19	0	454	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1068	5.12	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.83	12640	20231031	12.66	21200	-32.83	20230221	12640	12.66	20231031	21200	-32.83	20230221	12640	12.66	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
47	20231221	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	-110	5	-0.77	36516370	2580	42.41	14320	14320	14110	18610	10030	14320	14153.63	4.19	0	454	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1066	5.11	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.97	12640	20231031	12.42	21200	-32.97	20230221	12640	12.42	20231031	21200	-32.97	20230221	12640	12.42	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
48	20231221	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	-140	5	-0.98	30271800	2140	35.18	14320	14320	14110	18610	10030	14320	14145.70	4.19	0	453	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1064	5.10	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
49	20231221	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14260	-60	5	-0.42	1401040	98	1.61	14320	14320	14260	18610	10030	14320	14296.33	4.19	0	-1	14726	14522	14296	14092	13866	14410	13980	38	4290	500	10310	10	1	7500000	1070	5.13	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.74	12640	20231031	12.82	21200	-32.74	20230221	12640	12.82	20231031	21200	-32.74	20230221	12640	12.82	20231031	0.96	N	066620	500	37 억		314624	N	N	0	N	00	N
50	20231220	160601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14320	-20	5	-0.14	87311850	6083	68.77	14340	14500	14070	18640	10040	14340	14353.42	4.20	0	-152	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1074	5.15	0.69	12	0.08	2782.00	20737.00	21200	20230221	-32.45	12640	20231031	13.29	21200	-32.45	20230221	12640	13.29	20231031	21200	-32.45	20230221	12640	13.29	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
51	20231220	150633	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	60	2	0.42	65318420	4550	51.44	14340	14500	14070	18640	10040	14340	14355.70	4.20	0	-150	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1080	5.18	0.69	12	0.06	2782.00	20737.00	21200	20230221	-32.08	12640	20231031	13.92	21200	-32.08	20230221	12640	13.92	20231031	21200	-32.08	20230221	12640	13.92	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
52	20231220	140640	57	100.00	KOSDAQ		건설	N	N	N	N		N	14360	20	2	0.14	53340900	3715	42.00	14340	14500	14070	18640	10040	14340	14358.25	4.20	0	-151	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1077	5.16	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.26	12640	20231031	13.61	21200	-32.26	20230221	12640	13.61	20231031	21200	-32.26	20230221	12640	13.61	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
53	20231220	130636	57	100.00	KOSDAQ		건설	N	N	N	N		N	14380	40	2	0.28	43770220	3050	34.48	14340	14500	14070	18640	10040	14340	14350.89	4.20	0	-149	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1079	5.17	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.17	12640	20231031	13.77	21200	-32.17	20230221	12640	13.77	20231031	21200	-32.17	20230221	12640	13.77	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
54	20231220	120559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14390	50	2	0.35	42488490	2961	33.47	14340	14500	14070	18640	10040	14340	14349.37	4.20	0	-149	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1079	5.17	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.12	12640	20231031	13.84	21200	-32.12	20230221	12640	13.84	20231031	21200	-32.12	20230221	12640	13.84	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
55	20231220	110601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	140	2	0.98	38104940	2657	30.04	14340	14500	14070	18640	10040	14340	14341.34	4.20	0	-187	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1086	5.20	0.70	12	0.04	2782.00	20737.00	21200	20230221	-31.70	12640	20231031	14.56	21200	-31.70	20230221	12640	14.56	20231031	21200	-31.70	20230221	12640	14.56	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
56	20231220	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	-70	5	-0.49	12972920	907	10.25	14340	14500	14070	18640	10040	14340	14303.11	4.20	0	-112	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1070	5.13	0.69	12	0.01	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
57	20231220	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	160	2	1.12	531130	37	0.42	14340	14500	14340	18640	10040	14340	14354.86	4.20	0	-1	14580	14460	14350	14230	14120	14405	14175	38	4300	500	10320	10	1	7500000	1088	5.21	0.70	12	0.00	2782.00	20737.00	21200	20230221	-31.60	12640	20231031	14.72	21200	-31.60	20230221	12640	14.72	20231031	21200	-31.60	20230221	12640	14.72	20231031	0.94	N	066620	500	37 억		314820	N	N	0	N	00	N
58	20231219	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14340	150	2	1.06	126647450	8846	168.24	14360	14470	14240	18440	9940	14190	14316.92	4.20	0	-138	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1076	5.15	0.69	12	0.12	2782.00	20737.00	21200	20230221	-32.36	12640	20231031	13.45	21200	-32.36	20230221	12640	13.45	20231031	21200	-32.36	20230221	12640	13.45	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
59	20231219	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14360	170	2	1.20	125256440	8749	166.39	14360	14470	14240	18440	9940	14190	14316.66	4.20	0	-137	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1077	5.16	0.69	12	0.12	2782.00	20737.00	21200	20230221	-32.26	12640	20231031	13.61	21200	-32.26	20230221	12640	13.61	20231031	21200	-32.26	20230221	12640	13.61	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
60	20231219	140559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	120	2	0.85	103769630	7245	137.79	14360	14470	14240	18440	9940	14190	14322.93	4.20	0	-138	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1073	5.14	0.69	12	0.10	2782.00	20737.00	21200	20230221	-32.50	12640	20231031	13.21	21200	-32.50	20230221	12640	13.21	20231031	21200	-32.50	20230221	12640	13.21	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
61	20231219	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14320	130	2	0.92	87006620	6077	115.58	14360	14470	14240	18440	9940	14190	14317.36	4.20	0	-74	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1074	5.15	0.69	12	0.08	2782.00	20737.00	21200	20230221	-32.45	12640	20231031	13.29	21200	-32.45	20230221	12640	13.29	20231031	21200	-32.45	20230221	12640	13.29	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
62	20231219	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14340	150	2	1.06	62284050	4349	82.71	14360	14470	14240	18440	9940	14190	14321.46	4.20	0	-76	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1076	5.15	0.69	12	0.06	2782.00	20737.00	21200	20230221	-32.36	12640	20231031	13.45	21200	-32.36	20230221	12640	13.45	20231031	21200	-32.36	20230221	12640	13.45	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
63	20231219	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14360	170	2	1.20	49977550	3492	66.41	14360	14470	14240	18440	9940	14190	14312.01	4.20	0	-76	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1077	5.16	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.26	12640	20231031	13.61	21200	-32.26	20230221	12640	13.61	20231031	21200	-32.26	20230221	12640	13.61	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
64	20231219	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	80	2	0.56	31963420	2232	42.45	14360	14470	14240	18440	9940	14190	14320.53	4.20	0	-75	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1070	5.13	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	21200	-32.69	20230221	12640	12.90	20231031	21200	-32.69	20230221	12640	12.90	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
65	20231219	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	120	2	0.85	672590	47	0.89	14360	14360	14280	18440	9940	14190	14310.43	4.20	0	0	14710	14450	14240	13980	13770	14580	14110	38	4250	500	10210	10	1	7500000	1073	5.14	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.50	12640	20231031	13.21	21200	-32.50	20230221	12640	13.21	20231031	21200	-32.50	20230221	12640	13.21	20231031	0.93	N	066620	500	37 억		314879	N	N	0	N	00	N
66	20231218	160557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14190	-70	5	-0.49	74709130	5258	135.76	14030	14500	14030	18530	9990	14260	14208.66	4.21	0	-243	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1064	5.10	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	21200	-33.07	20230221	12640	12.26	20231031	21200	-33.07	20230221	12640	12.26	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
67	20231218	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	200	2	1.40	59839760	4211	108.73	14030	14500	14030	18530	9990	14260	14210.34	4.21	0	-217	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1085	5.20	0.70	12	0.06	2782.00	20737.00	21200	20230221	-31.79	12640	20231031	14.40	21200	-31.79	20230221	12640	14.40	20231031	21200	-31.79	20230221	12640	14.40	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
68	20231218	140556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	-40	5	-0.28	43399840	3054	78.85	14030	14500	14030	18530	9990	14260	14210.82	4.21	0	-154	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1067	5.11	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
69	20231218	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14260	0	3	0.00	41164280	2897	74.80	14030	14500	14030	18530	9990	14260	14209.28	4.21	0	-140	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1070	5.13	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.74	12640	20231031	12.82	21200	-32.74	20230221	12640	12.82	20231031	21200	-32.74	20230221	12640	12.82	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
70	20231218	120553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-10	5	-0.07	39362570	2771	71.55	14030	14500	14030	18530	9990	14260	14205.19	4.21	0	-105	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1069	5.12	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.78	12640	20231031	12.74	21200	-32.78	20230221	12640	12.74	20231031	21200	-32.78	20230221	12640	12.74	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
71	20231218	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	-30	5	-0.21	17413440	1232	31.81	14030	14260	14030	18530	9990	14260	14134.29	4.21	0	-92	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1067	5.12	0.69	12	0.02	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	21200	-32.88	20230221	12640	12.58	20231031	21200	-32.88	20230221	12640	12.58	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
72	20231218	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14190	-70	5	-0.49	9709540	688	17.76	14030	14260	14030	18530	9990	14260	14112.70	4.21	0	-87	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1064	5.10	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	21200	-33.07	20230221	12640	12.26	20231031	21200	-33.07	20230221	12640	12.26	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
73	20231218	090553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	-130	5	-0.91	4398690	313	8.08	14030	14150	14030	18530	9990	14260	14053.32	4.21	0	5	14453	14356	14243	14146	14033	14300	14090	38	4270	500	10260	10	1	7500000	1060	5.08	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	0.91	N	066620	500	37 억		315922	N	N	0	N	00	N
74	20231215	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14260	160	2	1.13	55064190	3873	69.20	14340	14340	14130	18330	9870	14100	14213.00	4.23	0	-1127	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1070	5.13	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.74	12640	20231031	12.82	21200	-32.74	20230221	12640	12.82	20231031	21200	-32.74	20230221	12640	12.82	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
75	20231215	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	140	2	0.99	46052840	3241	57.91	14340	14340	14130	18330	9870	14100	14209.45	4.23	0	-1087	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1068	5.12	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.83	12640	20231031	12.66	21200	-32.83	20230221	12640	12.66	20231031	21200	-32.83	20230221	12640	12.66	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
76	20231215	140556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	130	2	0.92	39101000	2753	49.19	14340	14340	14130	18330	9870	14100	14203.05	4.23	0	-1012	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1067	5.12	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	21200	-32.88	20230221	12640	12.58	20231031	21200	-32.88	20230221	12640	12.58	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
77	20231215	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	50	2	0.35	22275460	1569	28.03	14340	14340	14130	18330	9870	14100	14197.23	4.23	0	-92	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1061	5.09	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
78	20231215	120554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14260	160	2	1.13	10815240	760	13.58	14340	14340	14130	18330	9870	14100	14230.58	4.23	0	-92	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1070	5.13	0.69	12	0.01	2782.00	20737.00	21200	20230221	-32.74	12640	20231031	12.82	21200	-32.74	20230221	12640	12.82	20231031	21200	-32.74	20230221	12640	12.82	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
79	20231215	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	140	2	0.99	4469160	314	5.61	14340	14340	14130	18330	9870	14100	14232.99	4.23	0	-66	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1068	5.12	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.83	12640	20231031	12.66	21200	-32.83	20230221	12640	12.66	20231031	21200	-32.83	20230221	12640	12.66	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
80	20231215	100554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14290	190	2	1.35	3827820	269	4.81	14340	14340	14130	18330	9870	14100	14229.81	4.23	0	-35	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1072	5.14	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.59	12640	20231031	13.05	21200	-32.59	20230221	12640	13.05	20231031	21200	-32.59	20230221	12640	13.05	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
81	20231215	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14170	70	2	0.50	286420	20	0.36	14340	14340	14130	18330	9870	14100	14321.00	4.23	0	2	14413	14256	14143	13986	13873	14200	13930	38	4230	500	10150	10	1	7500000	1063	5.09	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.16	12640	20231031	12.10	21200	-33.16	20230221	12640	12.10	20231031	21200	-33.16	20230221	12640	12.10	20231031	0.92	N	066620	500	37 억		317049	N	N	0	N	00	N
82	20231214	160551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	20	2	0.14	79214830	5596	132.89	14300	14300	14030	18300	9860	14080	14155.62	4.23	0	-280	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1058	5.07	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
83	20231214	150612	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	20	2	0.14	64606760	4560	108.29	14300	14300	14030	18300	9860	14080	14168.15	4.23	0	-282	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1058	5.07	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
84	20231214	140559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	70	2	0.50	45983460	3240	76.94	14300	14300	14030	18300	9860	14080	14192.43	4.23	0	-205	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1061	5.09	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
85	20231214	130607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	140	2	0.99	43045140	3033	72.03	14300	14300	14030	18300	9860	14080	14192.27	4.23	0	-205	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1067	5.11	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
86	20231214	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	140	2	0.99	40400190	2847	67.61	14300	14300	14030	18300	9860	14080	14190.44	4.23	0	-205	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1067	5.11	0.69	12	0.04	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
87	20231214	110553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	140	2	0.99	33187320	2340	55.57	14300	14300	14030	18300	9860	14080	14182.62	4.23	0	-229	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1067	5.11	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
88	20231214	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	30	2	0.21	13245910	937	22.25	14300	14300	14030	18300	9860	14080	14136.51	4.23	0	-27	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1058	5.07	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.44	12640	20231031	11.63	21200	-33.44	20230221	12640	11.63	20231031	21200	-33.44	20230221	12640	11.63	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
89	20231214	090526	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	100	2	0.71	2974160	208	4.94	14300	14300	14180	18300	9860	14080	14298.85	4.23	0	-2	14320	14200	14100	13980	13880	14260	14040	38	4220	500	10130	10	1	7500000	1064	5.10	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	0.92	N	066620	500	37 억		317329	N	N	0	N	00	N
90	20231213	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-70	5	-0.49	58889320	4181	107.59	14000	14220	14000	18390	9910	14150	14084.98	4.23	0	-72	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1056	5.06	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	21200	-33.58	20230221	12640	11.39	20231031	21200	-33.58	20230221	12640	11.39	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
91	20231213	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-60	5	-0.42	53860630	3824	98.40	14000	14220	14000	18390	9910	14150	14084.89	4.23	0	-98	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1057	5.06	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	21200	-33.54	20230221	12640	11.47	20231031	21200	-33.54	20230221	12640	11.47	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
92	20231213	140602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-70	5	-0.49	31036290	2203	56.69	14000	14220	14000	18390	9910	14150	14088.19	4.23	0	-64	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1056	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	21200	-33.58	20230221	12640	11.39	20231031	21200	-33.58	20230221	12640	11.39	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
93	20231213	130601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	0	3	0.00	22479990	1596	41.07	14000	14220	14000	18390	9910	14150	14085.21	4.23	0	26	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1061	5.09	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
94	20231213	120559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	-50	5	-0.35	22041340	1565	40.27	14000	14220	14000	18390	9910	14150	14083.92	4.23	0	26	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1058	5.07	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
95	20231213	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	30	2	0.21	17331680	1232	31.70	14000	14220	14000	18390	9910	14150	14067.92	4.23	0	59	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1064	5.10	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
96	20231213	100605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	0	3	0.00	14485930	1031	26.53	14000	14220	14000	18390	9910	14150	14050.37	4.23	0	62	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1061	5.09	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
97	20231213	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	70	2	0.49	8050220	575	14.80	14000	14220	14000	18390	9910	14150	14000.38	4.23	0	88	14310	14230	14140	14060	13970	14270	14100	38	4240	500	10180	10	1	7500000	1067	5.11	0.69	12	0.01	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.92	N	066620	500	37 억		317398	N	N	0	N	00	N
98	20231212	160537	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14150	60	2	0.43	54958270	3886	31.20	14050	14220	14050	18310	9870	14090	14142.63	4.23	0	69	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1061	5.09	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
99	20231212	150543	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14180	90	2	0.64	48892310	3456	27.74	14050	14220	14050	18310	9870	14090	14147.08	4.23	0	39	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1064	5.10	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
100	20231212	140516	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14180	90	2	0.64	42914720	3034	24.36	14050	14220	14050	18310	9870	14090	14144.60	4.23	0	28	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1064	5.10	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
101	20231212	130514	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14210	120	2	0.85	34840600	2464	19.78	14050	14220	14050	18310	9870	14090	14139.85	4.23	0	31	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1066	5.11	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.97	12640	20231031	12.42	21200	-32.97	20230221	12640	12.42	20231031	21200	-32.97	20230221	12640	12.42	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
102	20231212	120513	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14150	60	2	0.43	26547450	1879	15.08	14050	14220	14050	18310	9870	14090	14128.50	4.23	0	27	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1061	5.09	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
103	20231212	110519	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14100	10	2	0.07	20616630	1459	11.71	14050	14220	14050	18310	9870	14090	14130.66	4.23	0	27	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1058	5.07	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
104	20231212	100540	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14130	40	2	0.28	9694940	685	5.50	14050	14220	14050	18310	9870	14090	14153.20	4.23	0	13	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1060	5.08	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
105	20231212	090538	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14220	130	2	0.92	211090	15	0.12	14050	14220	14050	18310	9870	14090	14072.67	4.23	0	-13	14763	14426	14203	13866	13643	14595	14035	38	4220	500	10140	10	1	7500000	1067	5.11	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.92	12640	20231031	12.50	21200	-32.92	20230221	12640	12.50	20231031	21200	-32.92	20230221	12640	12.50	20231031	0.93	N	066620	500	37 억		317316	N	N	0	N	00	N
106	20231211	160540	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	80	2	0.57	176624680	12455	702.48	14030	14540	13980	18210	9810	14010	14181.03	4.21	80	1389	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1057	5.06	0.68	12	0.17	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	21200	-33.54	20230221	12640	11.47	20231031	21200	-33.54	20230221	12640	11.47	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
107	20231211	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	120	2	0.86	172448520	12158	685.73	14030	14540	13980	18210	9810	14010	14183.95	4.21	80	1178	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1060	5.08	0.68	12	0.16	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
108	20231211	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	14120	110	2	0.79	166412020	11730	661.59	14030	14540	13980	18210	9810	14010	14186.87	4.21	80	1158	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1059	5.08	0.68	12	0.16	2782.00	20737.00	21200	20230221	-33.40	12640	20231031	11.71	21200	-33.40	20230221	12640	11.71	20231031	21200	-33.40	20230221	12640	11.71	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
109	20231211	130540	57	100.00	KOSDAQ		건설	N	N	N	N		N	14190	180	2	1.28	161386190	11373	641.46	14030	14540	13980	18210	9810	14010	14190.29	4.21	80	1141	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1064	5.10	0.68	12	0.15	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	21200	-33.07	20230221	12640	12.26	20231031	21200	-33.07	20230221	12640	12.26	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
110	20231211	120538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	40	2	0.29	152309950	10730	605.19	14030	14540	13980	18210	9810	14010	14194.78	4.21	80	1123	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1054	5.05	0.68	12	0.14	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
111	20231211	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	14140	130	2	0.93	4344720	307	17.32	14030	14180	14030	18210	9810	14010	14152.18	4.21	80	10	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1061	5.08	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.30	12640	20231031	11.87	21200	-33.30	20230221	12640	11.87	20231031	21200	-33.30	20230221	12640	11.87	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
112	20231211	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	14140	130	2	0.93	4231600	299	16.86	14030	14180	14030	18210	9810	14010	14152.51	4.21	80	10	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1061	5.08	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.30	12640	20231031	11.87	21200	-33.30	20230221	12640	11.87	20231031	21200	-33.30	20230221	12640	11.87	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
113	20231211	090534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	20	2	0.14	392840	28	1.58	14030	14030	14030	18210	9810	14010	14030.00	4.21	80	26	14210	14110	14000	13900	13790	14055	13845	38	4200	500	10080	10	1	7500000	1052	5.04	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.82	12640	20231031	11.00	21200	-33.82	20230221	12640	11.00	20231031	21200	-33.82	20230221	12640	11.00	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
114	20231208	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	40	2	0.29	24838680	1773	68.72	14100	14100	13890	18160	9780	13970	14009.41	4.21	0	-60	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1051	5.04	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	21200	-33.92	20230221	12640	10.84	20231031	21200	-33.92	20230221	12640	10.84	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
115	20231208	150532	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	80	2	0.57	21894630	1563	60.58	14100	14100	13890	18160	9780	13970	14008.08	4.21	0	-132	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
116	20231208	140531	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	40	2	0.29	20379160	1455	56.40	14100	14100	13890	18160	9780	13970	14006.30	4.21	0	-158	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1051	5.04	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	21200	-33.92	20230221	12640	10.84	20231031	21200	-33.92	20230221	12640	10.84	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
117	20231208	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	20	2	0.14	18753630	1339	51.90	14100	14100	13890	18160	9780	13970	14005.70	4.21	0	-185	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.02	2782.00	20737.00	21200	20230221	-34.01	12640	20231031	10.68	21200	-34.01	20230221	12640	10.68	20231031	21200	-34.01	20230221	12640	10.68	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
118	20231208	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	30	2	0.21	15561890	1111	43.06	14100	14100	13890	18160	9780	13970	14007.10	4.21	0	-182	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1050	5.03	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.96	12640	20231031	10.76	21200	-33.96	20230221	12640	10.76	20231031	21200	-33.96	20230221	12640	10.76	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
119	20231208	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	13960	-10	5	-0.07	13786300	984	38.14	14100	14100	13890	18160	9780	13970	14010.47	4.21	0	-190	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1047	5.02	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.15	12640	20231031	10.44	21200	-34.15	20230221	12640	10.44	20231031	21200	-34.15	20230221	12640	10.44	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
120	20231208	100534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	50	2	0.36	10562360	753	29.19	14100	14100	13890	18160	9780	13970	14027.04	4.21	0	-343	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	21200	-33.87	20230221	12640	10.92	20231031	21200	-33.87	20230221	12640	10.92	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
121	20231208	090526	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	0	3	0.00	0	0	0.00	0	0	0	18160	9780	13970	0.00	4.21	0	0	14343	14156	13883	13696	13423	14020	13560	38	4190	500	10050	10	1	7500000	1048	5.02	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	0.94	N	066620	500	37 억		316019	N	N	0	N	00	N
122	20231207	160528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	0	3	0.00	35981290	2579	57.03	14000	14070	13610	18160	9780	13970	13951.64	4.22	0	-528	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1048	5.02	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
123	20231207	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	10	2	0.07	32697230	2344	51.84	14000	14070	13610	18160	9780	13970	13949.33	4.22	0	-439	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.06	12640	20231031	10.60	21200	-34.06	20230221	12640	10.60	20231031	21200	-34.06	20230221	12640	10.60	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
124	20231207	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	10	2	0.07	25352870	1819	40.23	14000	14050	13610	18160	9780	13970	13937.81	4.22	0	-404	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.02	2782.00	20737.00	21200	20230221	-34.06	12640	20231031	10.60	21200	-34.06	20230221	12640	10.60	20231031	21200	-34.06	20230221	12640	10.60	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
125	20231207	130527	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	80	2	0.57	22805410	1637	36.20	14000	14050	13610	18160	9780	13970	13931.22	4.22	0	-336	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	21200	-33.73	20230221	12640	11.16	20231031	21200	-33.73	20230221	12640	11.16	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
126	20231207	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	40	2	0.29	17189330	1237	27.36	14000	14050	13610	18160	9780	13970	13895.98	4.22	0	-329	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1051	5.04	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	21200	-33.92	20230221	12640	10.84	20231031	21200	-33.92	20230221	12640	10.84	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
127	20231207	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	70	2	0.50	11355030	821	18.16	14000	14050	13610	18160	9780	13970	13830.73	4.22	0	-6	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1053	5.05	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	21200	-33.77	20230221	12640	11.08	20231031	21200	-33.77	20230221	12640	11.08	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
128	20231207	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	50	2	0.36	10794550	781	17.27	14000	14050	13610	18160	9780	13970	13821.45	4.22	0	10	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	21200	-33.87	20230221	12640	10.92	20231031	21200	-33.87	20230221	12640	10.92	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
129	20231207	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	30	2	0.21	70000	5	0.11	14000	14000	14000	18160	9780	13970	14000.00	4.22	0	0	14450	14210	14020	13780	13590	14115	13685	38	4190	500	10050	10	1	7500000	1050	5.03	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.96	12640	20231031	10.76	21200	-33.96	20230221	12640	10.76	20231031	21200	-33.96	20230221	12640	10.76	20231031	0.94	N	066620	500	37 억		316545	N	N	0	N	00	N
130	20231206	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-130	5	-0.92	60718830	4331	91.88	14260	14260	13830	18330	9870	14100	14019.59	4.23	0	-729	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1048	5.02	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
131	20231206	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	-80	5	-0.57	56079010	3999	84.83	14260	14260	13830	18330	9870	14100	14023.26	4.23	0	-724	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1052	5.04	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	21200	-33.87	20230221	12640	10.92	20231031	21200	-33.87	20230221	12640	10.92	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
132	20231206	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-20	5	-0.14	54645280	3897	82.67	14260	14260	13830	18330	9870	14100	14022.40	4.23	0	-718	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1056	5.06	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	21200	-33.58	20230221	12640	11.39	20231031	21200	-33.58	20230221	12640	11.39	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
133	20231206	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-130	5	-0.92	43985300	3132	66.44	14260	14260	13830	18330	9870	14100	14043.84	4.23	0	-712	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1048	5.02	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
134	20231206	120518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-20	5	-0.14	40620960	2892	61.35	14260	14260	13830	18330	9870	14100	14045.98	4.23	0	-754	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1056	5.06	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	21200	-33.58	20230221	12640	11.39	20231031	21200	-33.58	20230221	12640	11.39	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
135	20231206	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	-110	5	-0.78	40606880	2891	61.33	14260	14260	13830	18330	9870	14100	14045.96	4.23	0	-754	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1049	5.03	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.01	12640	20231031	10.68	21200	-34.01	20230221	12640	10.68	20231031	21200	-34.01	20230221	12640	10.68	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
136	20231206	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-130	5	-0.92	20062690	1430	30.34	14260	14260	13830	18330	9870	14100	14029.85	4.23	0	-18	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1048	5.02	0.67	12	0.02	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
137	20231206	090524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	0	3	0.00	8309080	589	12.49	14260	14260	13830	18330	9870	14100	14107.10	4.23	0	6	14273	14186	14113	14026	13953	14150	13990	38	4230	500	10150	10	1	7500000	1058	5.07	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	0.99	N	066620	500	37 억		317268	N	N	0	N	00	N
138	20231205	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	-80	5	-0.56	66608990	4714	63.70	14150	14200	14040	18430	9930	14180	14130.04	4.23	0	-349	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1058	5.07	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
139	20231205	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	-80	5	-0.56	59035610	4178	56.46	14150	14180	14040	18430	9930	14180	14130.11	4.23	0	-322	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1058	5.07	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	21200	-33.49	20230221	12640	11.55	20231031	21200	-33.49	20230221	12640	11.55	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
140	20231205	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	-50	5	-0.35	27146720	1922	25.97	14150	14180	14040	18430	9930	14180	14124.20	4.23	0	-69	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1060	5.08	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
141	20231205	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	-50	5	-0.35	21833850	1546	20.89	14150	14180	14040	18430	9930	14180	14122.80	4.23	0	-70	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1060	5.08	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
142	20231205	120520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14120	-60	5	-0.42	20294400	1437	19.42	14150	14180	14040	18430	9930	14180	14122.76	4.23	0	-70	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1059	5.08	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.40	12640	20231031	11.71	21200	-33.40	20230221	12640	11.71	20231031	21200	-33.40	20230221	12640	11.71	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
143	20231205	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14120	-60	5	-0.42	12725090	901	12.18	14150	14180	14040	18430	9930	14180	14123.30	4.23	0	-65	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1059	5.08	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.40	12640	20231031	11.71	21200	-33.40	20230221	12640	11.71	20231031	21200	-33.40	20230221	12640	11.71	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
144	20231205	100521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	0	3	0.00	5218010	369	4.99	14150	14180	14040	18430	9930	14180	14140.95	4.23	0	5	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1064	5.10	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
145	20231205	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	-140	5	-0.99	2560080	181	2.45	14150	14150	14040	18430	9930	14180	14144.09	4.23	0	12	14360	14270	14090	14000	13820	14315	14045	38	4250	500	10200	10	1	7500000	1053	5.05	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	21200	-33.77	20230221	12640	11.08	20231031	21200	-33.77	20230221	12640	11.08	20231031	1.02	N	066620	500	37 억		317617	N	N	0	N	00	N
146	20231204	160520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	140	2	1.00	103378830	7389	89.68	14040	14180	13910	18250	9830	14040	13989.28	4.22	0	1119	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1064	5.10	0.68	12	0.10	2782.00	20737.00	21200	20230221	-33.11	12640	20231031	12.18	21200	-33.11	20230221	12640	12.18	20231031	21200	-33.11	20230221	12640	12.18	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
147	20231204	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-70	5	-0.50	86167000	6173	74.92	14040	14040	13910	18250	9830	14040	13958.69	4.22	0	966	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1048	5.02	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
148	20231204	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-70	5	-0.50	62888050	4508	54.72	14040	14040	13910	18250	9830	14040	13950.32	4.22	0	690	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1048	5.02	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	21200	-34.10	20230221	12640	10.52	20231031	21200	-34.10	20230221	12640	10.52	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
149	20231204	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	-30	5	-0.21	51911230	3723	45.19	14040	14040	13910	18250	9830	14040	13943.39	4.22	0	537	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1051	5.04	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	21200	-33.92	20230221	12640	10.84	20231031	21200	-33.92	20230221	12640	10.84	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
150	20231204	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13950	-90	5	-0.64	50007350	3587	43.54	14040	14040	13910	18250	9830	14040	13941.27	4.22	0	500	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1046	5.01	0.67	12	0.05	2782.00	20737.00	21200	20230221	-34.20	12640	20231031	10.36	21200	-34.20	20230221	12640	10.36	20231031	21200	-34.20	20230221	12640	10.36	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
151	20231204	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	13920	-120	5	-0.85	24878720	1784	21.65	14040	14040	13910	18250	9830	14040	13945.47	4.22	0	82	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1044	5.00	0.67	12	0.02	2782.00	20737.00	21200	20230221	-34.34	12640	20231031	10.13	21200	-34.34	20230221	12640	10.13	20231031	21200	-34.34	20230221	12640	10.13	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
152	20231204	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13960	-80	5	-0.57	15679960	1123	13.63	14040	14040	13910	18250	9830	14040	13962.56	4.22	0	-292	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1047	5.02	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.15	12640	20231031	10.44	21200	-34.15	20230221	12640	10.44	20231031	21200	-34.15	20230221	12640	10.44	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
153	20231204	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	-40	5	-0.28	854240	61	0.74	14040	14040	14000	18250	9830	14040	14003.93	4.22	0	-55	14326	14182	14046	13902	13766	14255	13975	38	4210	500	10100	10	1	7500000	1050	5.03	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.96	12640	20231031	10.76	21200	-33.96	20230221	12640	10.76	20231031	21200	-33.96	20230221	12640	10.76	20231031	1.01	N	066620	500	37 억		316413	N	N	0	N	00	N
154	20231201	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	90	2	0.65	114711030	8188	99.41	13980	14190	13910	18130	9770	13950	14009.64	4.20	0	1767	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1053	5.05	0.68	12	0.11	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	21200	-33.77	20230221	12640	11.08	20231031	21200	-33.77	20230221	12640	11.08	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
155	20231201	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13940	-10	5	-0.07	110162120	7864	95.47	13980	14190	13910	18130	9770	13950	14008.41	4.20	0	1800	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1046	5.01	0.67	12	0.10	2782.00	20737.00	21200	20230221	-34.25	12640	20231031	10.28	21200	-34.25	20230221	12640	10.28	20231031	21200	-34.25	20230221	12640	10.28	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
156	20231201	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	50	2	0.36	77647730	5533	67.17	13980	14190	13930	18130	9770	13950	14033.57	4.20	0	983	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1050	5.03	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.96	12640	20231031	10.76	21200	-33.96	20230221	12640	10.76	20231031	21200	-33.96	20230221	12640	10.76	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
157	20231201	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	180	2	1.29	51392840	3663	44.47	13980	14190	13930	18130	9770	13950	14030.26	4.20	0	438	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1060	5.08	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	21200	-33.35	20230221	12640	11.79	20231031	21200	-33.35	20230221	12640	11.79	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
158	20231201	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	200	2	1.43	30332770	2165	26.28	13980	14190	13930	18130	9770	13950	14010.52	4.20	0	331	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1061	5.09	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	21200	-33.25	20230221	12640	11.95	20231031	21200	-33.25	20230221	12640	11.95	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
159	20231201	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	160	2	1.15	23911250	1709	20.75	13980	14190	13930	18130	9770	13950	13991.37	4.20	0	326	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1058	5.07	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.44	12640	20231031	11.63	21200	-33.44	20230221	12640	11.63	20231031	21200	-33.44	20230221	12640	11.63	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
160	20231201	100521	57	100.00	KOSDAQ		건설	N	N	N	N		N	13950	0	3	0.00	12154260	871	10.57	13980	13990	13930	18130	9770	13950	13954.37	4.20	0	16	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1046	5.01	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.20	12640	20231031	10.36	21200	-34.20	20230221	12640	10.36	20231031	21200	-34.20	20230221	12640	10.36	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N
161	20231201	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	30	2	0.22	461340	33	0.40	13980	13980	13980	18130	9770	13950	13980.00	4.20	0	0	14076	14012	13926	13862	13776	14045	13895	38	4180	500	10040	10	1	7500000	1049	5.03	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.06	12640	20231031	10.60	21200	-34.06	20230221	12640	10.60	20231031	21200	-34.06	20230221	12640	10.60	20231031	1.00	N	066620	500	37 억		314646	N	N	0	N	00	N