KissMeData/091590/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	160759	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
3	20231229	150754	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
4	20231229	140754	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
5	20231229	130754	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
6	20231229	120756	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
7	20231229	110721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
8	20231229	100728	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
9	20231229	090729	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	252797200	37767	53.96	6680	6770	6590	8710	4690	6700	6689.63	1.21	13396	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.32	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		142402	N	N	0	N	00	N
10	20231228	160721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	70	2	1.04	242378490	36227	51.76	6680	6770	6590	8710	4690	6700	6689.63	1.10	0	3420	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	795	3.94	0.47	12	0.31	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
11	20231228	150727	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	0	3	0.00	215065080	32182	45.98	6680	6750	6590	8710	4690	6700	6682.78	1.10	0	2882	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	787	3.90	0.47	12	0.27	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
12	20231228	140720	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	10	2	0.15	191349590	28645	40.93	6680	6750	6590	8710	4690	6700	6680.03	1.10	0	1974	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	788	3.90	0.47	12	0.24	1719.00	14298.00	11250	20221228	-40.36	6090	20231030	10.18	11200	-40.09	20230214	6090	10.18	20231030	11250	-40.36	20221228	6090	10.18	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
13	20231228	130720	57	100.00	KOSDAQ		건설	N	N	N	N		N	6750	50	2	0.75	157873470	23669	33.82	6680	6750	6590	8710	4690	6700	6670.05	1.10	0	1007	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	792	3.93	0.47	12	0.20	1719.00	14298.00	11250	20221228	-40.00	6090	20231030	10.84	11200	-39.73	20230214	6090	10.84	20231030	11250	-40.00	20221228	6090	10.84	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
14	20231228	120723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6680	-20	5	-0.30	144639360	21707	31.01	6680	6730	6590	8710	4690	6700	6663.26	1.10	0	1080	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	784	3.89	0.47	12	0.18	1719.00	14298.00	11250	20221228	-40.62	6090	20231030	9.69	11200	-40.36	20230214	6090	9.69	20231030	11250	-40.62	20221228	6090	9.69	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
15	20231228	110724	57	100.00	KOSDAQ		건설	N	N	N	N		N	6650	-50	5	-0.75	98966720	14889	21.27	6680	6730	6590	8710	4690	6700	6646.97	1.10	0	822	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	781	3.87	0.47	12	0.13	1719.00	14298.00	11250	20221228	-40.89	6090	20231030	9.20	11200	-40.62	20230214	6090	9.20	20231030	11250	-40.89	20221228	6090	9.20	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
16	20231228	100720	57	100.00	KOSDAQ		건설	N	N	N	N		N	6620	-80	5	-1.19	85188130	12811	18.30	6680	6730	6590	8710	4690	6700	6649.61	1.10	0	917	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	777	3.85	0.46	12	0.11	1719.00	14298.00	11250	20221228	-41.16	6090	20231030	8.70	11200	-40.89	20230214	6090	8.70	20231030	11250	-41.16	20221228	6090	8.70	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
17	20231228	090721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6680	-20	5	-0.30	46102000	6954	9.94	6680	6680	6590	8710	4690	6700	6629.57	1.10	0	-124	7000	6850	6650	6500	6300	6750	6400	59	2010	500	4150	10	1	11740000	784	3.89	0.47	12	0.06	1719.00	14298.00	11250	20221228	-40.62	6090	20231030	9.69	11200	-40.36	20230214	6090	9.69	20231030	11250	-40.62	20221228	6090	9.69	20231030	4.26	N	091590	500	58 억		129006	N	N	0	N	00	N
18	20231227	160715	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	-170	5	-2.47	453415650	68237	69.84	6800	6800	6450	8930	4810	6870	6644.63	1.19	2086	-9627	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	787	3.90	0.47	12	0.58	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
19	20231227	150725	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	-180	5	-2.62	410999900	61904	63.36	6800	6800	6450	8930	4810	6870	6639.31	1.19	2086	-8629	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	785	3.89	0.47	12	0.53	1719.00	14298.00	11250	20221228	-40.53	6090	20231030	9.85	11200	-40.27	20230214	6090	9.85	20231030	11250	-40.53	20221228	6090	9.85	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
20	20231227	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	6640	-230	5	-3.35	390269940	58781	60.17	6800	6800	6450	8930	4810	6870	6639.39	1.19	2086	-8152	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	780	3.86	0.46	12	0.50	1719.00	14298.00	11250	20221228	-40.98	6090	20231030	9.03	11200	-40.71	20230214	6090	9.03	20231030	11250	-40.98	20221228	6090	9.03	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
21	20231227	130716	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	-200	5	-2.91	370732560	55839	57.15	6800	6800	6450	8930	4810	6870	6639.31	1.19	2086	-7052	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	783	3.88	0.47	12	0.48	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
22	20231227	120718	57	100.00	KOSDAQ		건설	N	N	N	N		N	6630	-240	5	-3.49	330337650	49761	50.93	6800	6800	6450	8930	4810	6870	6638.48	1.19	2086	-6451	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	778	3.86	0.46	12	0.42	1719.00	14298.00	11250	20221228	-41.07	6090	20231030	8.87	11200	-40.80	20230214	6090	8.87	20231030	11250	-41.07	20221228	6090	8.87	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
23	20231227	110723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	-170	5	-2.47	291373900	43888	44.92	6800	6800	6450	8930	4810	6870	6639.03	1.19	2086	-4655	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	787	3.90	0.47	12	0.37	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
24	20231227	100721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6620	-250	5	-3.64	254522660	38352	39.26	6800	6800	6450	8930	4810	6870	6636.49	1.19	2086	-3434	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	777	3.85	0.46	12	0.33	1719.00	14298.00	11250	20221228	-41.16	6090	20231030	8.70	11200	-40.89	20230214	6090	8.70	20231030	11250	-41.16	20221228	6090	8.70	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
25	20231227	090723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	-200	5	-2.91	74898220	11236	11.50	6800	6800	6450	8930	4810	6870	6665.91	1.19	2086	-1265	7203	7036	6833	6666	6463	7120	6750	59	2060	500	4250	10	1	11740000	783	3.88	0.47	12	0.10	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.34	N	091590	500	58 억		139510	N	N	0	N	00	N
26	20231226	160723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	180	2	2.69	669936740	97492	305.53	6720	7000	6630	8690	4690	6690	6871.71	1.10	2297	7329	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	807	4.00	0.48	12	0.83	1719.00	14298.00	11250	20221228	-38.93	6090	20231030	12.81	11200	-38.66	20230214	6090	12.81	20231030	11250	-38.93	20221228	6090	12.81	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
27	20231226	150721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	150	2	2.24	631833170	91953	288.17	6720	7000	6630	8690	4690	6690	6871.26	1.10	2297	9760	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	803	3.98	0.48	12	0.78	1719.00	14298.00	11250	20221228	-39.20	6090	20231030	12.32	11200	-38.93	20230214	6090	12.32	20231030	11250	-39.20	20221228	6090	12.32	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
28	20231226	140723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	160	2	2.39	586306380	85297	267.31	6720	7000	6630	8690	4690	6690	6873.70	1.10	2297	8682	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	804	3.98	0.48	12	0.73	1719.00	14298.00	11250	20221228	-39.11	6090	20231030	12.48	11200	-38.84	20230214	6090	12.48	20231030	11250	-39.11	20221228	6090	12.48	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
29	20231226	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	6940	250	2	3.74	513967990	74729	234.19	6720	7000	6630	8690	4690	6690	6877.76	1.10	2297	5989	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	815	4.04	0.49	12	0.64	1719.00	14298.00	11250	20221228	-38.31	6090	20231030	13.96	11200	-38.04	20230214	6090	13.96	20231030	11250	-38.31	20221228	6090	13.96	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
30	20231226	120721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	210	2	3.14	472990930	68827	215.70	6720	7000	6630	8690	4690	6690	6872.17	1.10	2297	4863	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	810	4.01	0.48	12	0.59	1719.00	14298.00	11250	20221228	-38.67	6090	20231030	13.30	11200	-38.39	20230214	6090	13.30	20231030	11250	-38.67	20221228	6090	13.30	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
31	20231226	110725	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	210	2	3.14	410159090	59785	187.36	6720	7000	6630	8690	4690	6690	6860.57	1.10	2297	2456	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	810	4.01	0.48	12	0.51	1719.00	14298.00	11250	20221228	-38.67	6090	20231030	13.30	11200	-38.39	20230214	6090	13.30	20231030	11250	-38.67	20221228	6090	13.30	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
32	20231226	100721	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	190	2	2.84	174389410	25785	80.81	6720	6880	6630	8690	4690	6690	6763.21	1.10	2297	-1518	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	808	4.00	0.48	12	0.22	1719.00	14298.00	11250	20221228	-38.84	6090	20231030	12.97	11200	-38.57	20230214	6090	12.97	20231030	11250	-38.84	20221228	6090	12.97	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
33	20231226	090723	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	10	2	0.15	36229270	5415	16.97	6720	6720	6630	8690	4690	6690	6690.54	1.10	2297	-2014	6870	6780	6720	6630	6570	6750	6600	59	2000	500	4140	10	1	11740000	787	3.90	0.47	12	0.05	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.30	N	091590	500	58 억		129441	N	N	0	N	00	N
34	20231222	160712	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	-10	5	-0.15	214298740	31902	44.42	6810	6810	6660	8710	4690	6700	6717.41	1.17	3435	-10259	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	785	3.89	0.47	12	0.27	1719.00	14298.00	11250	20221228	-40.53	6090	20231030	9.85	11200	-40.27	20230214	6090	9.85	20231030	11250	-40.53	20221228	6090	9.85	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
35	20231222	150710	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	10	2	0.15	200370460	29822	41.52	6810	6810	6660	8710	4690	6700	6718.88	1.17	3435	-8688	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	788	3.90	0.47	12	0.25	1719.00	14298.00	11250	20221228	-40.36	6090	20231030	10.18	11200	-40.09	20230214	6090	10.18	20231030	11250	-40.36	20221228	6090	10.18	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
36	20231222	140706	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	0	3	0.00	155165820	23079	32.14	6810	6810	6660	8710	4690	6700	6723.25	1.17	3435	-8540	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	787	3.90	0.47	12	0.20	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
37	20231222	130709	57	100.00	KOSDAQ		건설	N	N	N	N		N	6750	50	2	0.75	107962430	16063	22.37	6810	6810	6660	8710	4690	6700	6721.19	1.17	3435	-6747	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	792	3.93	0.47	12	0.14	1719.00	14298.00	11250	20221228	-40.00	6090	20231030	10.84	11200	-39.73	20230214	6090	10.84	20231030	11250	-40.00	20221228	6090	10.84	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
38	20231222	120707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	10	2	0.15	74977190	11169	15.55	6810	6810	6660	8710	4690	6700	6712.97	1.17	3435	-5177	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	788	3.90	0.47	12	0.10	1719.00	14298.00	11250	20221228	-40.36	6090	20231030	10.18	11200	-40.09	20230214	6090	10.18	20231030	11250	-40.36	20221228	6090	10.18	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
39	20231222	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	10	2	0.15	65686050	9786	13.63	6810	6810	6660	8710	4690	6700	6712.25	1.17	3435	-4686	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	788	3.90	0.47	12	0.08	1719.00	14298.00	11250	20221228	-40.36	6090	20231030	10.18	11200	-40.09	20230214	6090	10.18	20231030	11250	-40.36	20221228	6090	10.18	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
40	20231222	100705	57	100.00	KOSDAQ		건설	N	N	N	N		N	6720	20	2	0.30	61425590	9151	12.74	6810	6810	6660	8710	4690	6700	6712.45	1.17	3435	-4685	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	789	3.91	0.47	12	0.08	1719.00	14298.00	11250	20221228	-40.27	6090	20231030	10.34	11200	-40.00	20230214	6090	10.34	20231030	11250	-40.27	20221228	6090	10.34	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
41	20231222	090707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	30	2	0.45	22212650	3299	4.59	6810	6810	6660	8710	4690	6700	6733.15	1.17	3435	-1689	6880	6790	6720	6630	6560	6835	6675	59	2010	500	4150	10	1	11740000	790	3.92	0.47	12	0.03	1719.00	14298.00	11250	20221228	-40.18	6090	20231030	10.51	11200	-39.91	20230214	6090	10.51	20231030	11250	-40.18	20221228	6090	10.51	20231030	4.24	N	091590	500	58 억		137403	N	N	0	N	00	N
42	20231221	160703	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	30	2	0.45	469108730	69639	85.77	6670	6810	6650	8670	4670	6670	6736.45	1.25	3747	-11312	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	787	3.90	0.47	12	0.59	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
43	20231221	150705	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	0	3	0.00	447433910	66398	81.78	6670	6810	6650	8670	4670	6670	6738.67	1.25	3747	-11016	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	783	3.88	0.47	12	0.57	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
44	20231221	140704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	20	2	0.30	372323010	55136	67.91	6670	6810	6670	8670	4670	6670	6752.81	1.25	3747	-5836	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	785	3.89	0.47	12	0.47	1719.00	14298.00	11250	20221228	-40.53	6090	20231030	9.85	11200	-40.27	20230214	6090	9.85	20231030	11250	-40.53	20221228	6090	9.85	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
45	20231221	130702	57	100.00	KOSDAQ		건설	N	N	N	N		N	6740	70	2	1.05	340730410	50430	62.11	6670	6810	6670	8670	4670	6670	6756.50	1.25	3747	-4172	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	791	3.92	0.47	12	0.43	1719.00	14298.00	11250	20221228	-40.09	6090	20231030	10.67	11200	-39.82	20230214	6090	10.67	20231030	11250	-40.09	20221228	6090	10.67	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
46	20231221	120707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	60	2	0.90	304913970	45149	55.61	6670	6810	6670	8670	4670	6670	6753.50	1.25	3747	-2226	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	790	3.92	0.47	12	0.38	1719.00	14298.00	11250	20221228	-40.18	6090	20231030	10.51	11200	-39.91	20230214	6090	10.51	20231030	11250	-40.18	20221228	6090	10.51	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
47	20231221	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	40	2	0.60	271751420	40215	49.53	6670	6810	6670	8670	4670	6670	6757.46	1.25	3747	-1466	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	788	3.90	0.47	12	0.34	1719.00	14298.00	11250	20221228	-40.36	6090	20231030	10.18	11200	-40.09	20230214	6090	10.18	20231030	11250	-40.36	20221228	6090	10.18	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
48	20231221	100704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6770	100	2	1.50	176197010	26034	32.06	6670	6810	6670	8670	4670	6670	6767.96	1.25	3747	6886	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	795	3.94	0.47	12	0.22	1719.00	14298.00	11250	20221228	-39.82	6090	20231030	11.17	11200	-39.55	20230214	6090	11.17	20231030	11250	-39.82	20221228	6090	11.17	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
49	20231221	090705	57	100.00	KOSDAQ		건설	N	N	N	N		N	6780	110	2	1.65	107702690	15938	19.63	6670	6810	6670	8670	4670	6670	6757.60	1.25	3747	6589	6923	6796	6713	6586	6503	6860	6650	59	2000	500	4130	10	1	11740000	796	3.94	0.47	12	0.14	1719.00	14298.00	11250	20221228	-39.73	6090	20231030	11.33	11200	-39.46	20230214	6090	11.33	20231030	11250	-39.73	20221228	6090	11.33	20231030	4.21	N	091590	500	58 억		146424	N	N	0	N	00	N
50	20231220	160706	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	20	2	0.30	539139610	80267	58.90	6650	6840	6630	8640	4660	6650	6717.02	1.16	0	4853	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	783	3.88	0.47	12	0.68	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
51	20231220	150743	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	20	2	0.30	520423020	77462	56.84	6650	6840	6630	8640	4660	6650	6718.43	1.16	0	5044	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	783	3.88	0.47	12	0.66	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
52	20231220	140751	57	100.00	KOSDAQ		건설	N	N	N	N		N	6720	70	2	1.05	418793350	62248	45.68	6650	6840	6630	8640	4660	6650	6727.82	1.16	0	4993	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	789	3.91	0.47	12	0.53	1719.00	14298.00	11250	20221228	-40.27	6090	20231030	10.34	11200	-40.00	20230214	6090	10.34	20231030	11250	-40.27	20221228	6090	10.34	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
53	20231220	130745	57	100.00	KOSDAQ		건설	N	N	N	N		N	6720	70	2	1.05	405760150	60307	44.25	6650	6840	6630	8640	4660	6650	6728.24	1.16	0	5806	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	789	3.91	0.47	12	0.51	1719.00	14298.00	11250	20221228	-40.27	6090	20231030	10.34	11200	-40.00	20230214	6090	10.34	20231030	11250	-40.27	20221228	6090	10.34	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
54	20231220	120703	57	100.00	KOSDAQ		건설	N	N	N	N		N	6760	110	2	1.65	348692230	51827	38.03	6650	6840	6630	8640	4660	6650	6728.00	1.16	0	6120	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	794	3.93	0.47	12	0.44	1719.00	14298.00	11250	20221228	-39.91	6090	20231030	11.00	11200	-39.64	20230214	6090	11.00	20231030	11250	-39.91	20221228	6090	11.00	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
55	20231220	110705	57	100.00	KOSDAQ		건설	N	N	N	N		N	6750	100	2	1.50	207827560	31047	22.78	6650	6830	6630	8640	4660	6650	6693.97	1.16	0	1670	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	792	3.93	0.47	12	0.26	1719.00	14298.00	11250	20221228	-40.00	6090	20231030	10.84	11200	-39.73	20230214	6090	10.84	20231030	11250	-40.00	20221228	6090	10.84	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
56	20231220	100704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	50	2	0.75	163560690	24447	17.94	6650	6830	6630	8640	4660	6650	6690.42	1.16	0	915	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	787	3.90	0.47	12	0.21	1719.00	14298.00	11250	20221228	-40.44	6090	20231030	10.02	11200	-40.18	20230214	6090	10.02	20231030	11250	-40.44	20221228	6090	10.02	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
57	20231220	090704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	20	2	0.30	13499760	2030	1.49	6650	6670	6640	8640	4660	6650	6650.13	1.16	0	-443	7010	6830	6720	6540	6430	6775	6485	59	1990	500	4120	10	1	11740000	783	3.88	0.47	12	0.02	1719.00	14298.00	11250	20221228	-40.71	6090	20231030	9.52	11200	-40.45	20230214	6090	9.52	20231030	11250	-40.71	20221228	6090	9.52	20231030	4.05	N	091590	500	58 억		136065	N	N	0	N	00	N
58	20231219	160703	57	100.00	KOSDAQ		건설	N	N	N	N		N	6650	-250	5	-3.62	913762380	136143	108.48	6820	6900	6610	8970	4830	6900	6711.85	1.11	0	6024	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	781	3.87	0.47	12	1.16	1719.00	14298.00	11250	20221228	-40.89	6090	20231030	9.20	11200	-40.62	20230214	6090	9.20	20231030	11250	-40.89	20221228	6090	9.20	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
59	20231219	150706	57	100.00	KOSDAQ		건설	N	N	N	N		N	6650	-250	5	-3.62	883878610	131644	104.89	6820	6900	6610	8970	4830	6900	6714.16	1.11	0	6647	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	781	3.87	0.47	12	1.12	1719.00	14298.00	11250	20221228	-40.89	6090	20231030	9.20	11200	-40.62	20230214	6090	9.20	20231030	11250	-40.89	20221228	6090	9.20	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
60	20231219	140702	57	100.00	KOSDAQ		건설	N	N	N	N		N	6660	-240	5	-3.48	832202230	123858	98.69	6820	6900	6610	8970	4830	6900	6719.00	1.11	0	7059	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	782	3.87	0.47	12	1.06	1719.00	14298.00	11250	20221228	-40.80	6090	20231030	9.36	11200	-40.54	20230214	6090	9.36	20231030	11250	-40.80	20221228	6090	9.36	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
61	20231219	130707	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	-210	5	-3.04	622623780	92325	73.56	6820	6900	6660	8970	4830	6900	6743.83	1.11	0	5786	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	785	3.89	0.47	12	0.79	1719.00	14298.00	11250	20221228	-40.53	6090	20231030	9.85	11200	-40.27	20230214	6090	9.85	20231030	11250	-40.53	20221228	6090	9.85	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
62	20231219	120706	57	100.00	KOSDAQ		건설	N	N	N	N		N	6680	-220	5	-3.19	526869260	78010	62.16	6820	6900	6680	8970	4830	6900	6753.87	1.11	0	11239	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	784	3.89	0.47	12	0.66	1719.00	14298.00	11250	20221228	-40.62	6090	20231030	9.69	11200	-40.36	20230214	6090	9.69	20231030	11250	-40.62	20221228	6090	9.69	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
63	20231219	110704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6810	-90	5	-1.30	213155220	31302	24.94	6820	6900	6760	8970	4830	6900	6809.64	1.11	0	-1936	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	799	3.96	0.48	12	0.27	1719.00	14298.00	11250	20221228	-39.47	6090	20231030	11.82	11200	-39.20	20230214	6090	11.82	20231030	11250	-39.47	20221228	6090	11.82	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
64	20231219	100704	57	100.00	KOSDAQ		건설	N	N	N	N		N	6820	-80	5	-1.16	153040790	22448	17.89	6820	6900	6800	8970	4830	6900	6817.57	1.11	0	-1215	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	801	3.97	0.48	12	0.19	1719.00	14298.00	11250	20221228	-39.38	6090	20231030	11.99	11200	-39.11	20230214	6090	11.99	20231030	11250	-39.38	20221228	6090	11.99	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
65	20231219	090701	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	-60	5	-0.87	14965850	2194	1.75	6820	6900	6820	8970	4830	6900	6821.26	1.11	0	-151	7093	6996	6903	6806	6713	6950	6760	59	2070	500	4270	10	1	11740000	803	3.98	0.48	12	0.02	1719.00	14298.00	11250	20221228	-39.20	6090	20231030	12.32	11200	-38.93	20230214	6090	12.32	20231030	11250	-39.20	20221228	6090	12.32	20231030	4.00	N	091590	500	58 억		130033	N	N	0	N	00	N
66	20231218	160700	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	-150	5	-2.13	860614430	125111	97.80	6950	7000	6810	9160	4940	7050	6878.72	1.23	0	-14002	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	810	4.01	0.48	12	1.07	1719.00	14298.00	11250	20221228	-38.67	6090	20231030	13.30	11200	-38.39	20230214	6090	13.30	20231030	11250	-38.67	20221228	6090	13.30	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
67	20231218	150703	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	-200	5	-2.84	830883690	120793	94.42	6950	7000	6810	9160	4940	7050	6878.57	1.23	0	-13741	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	804	3.98	0.48	12	1.03	1719.00	14298.00	11250	20221228	-39.11	6090	20231030	12.48	11200	-38.84	20230214	6090	12.48	20231030	11250	-39.11	20221228	6090	12.48	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
68	20231218	140658	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	-190	5	-2.70	715847930	103973	81.28	6950	7000	6820	9160	4940	7050	6884.94	1.23	0	-4139	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	805	3.99	0.48	12	0.89	1719.00	14298.00	11250	20221228	-39.02	6090	20231030	12.64	11200	-38.75	20230214	6090	12.64	20231030	11250	-39.02	20221228	6090	12.64	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
69	20231218	130700	57	100.00	KOSDAQ		건설	N	N	N	N		N	6830	-220	5	-3.12	682421440	99094	77.46	6950	7000	6820	9160	4940	7050	6886.61	1.23	0	-3443	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	802	3.97	0.48	12	0.84	1719.00	14298.00	11250	20221228	-39.29	6090	20231030	12.15	11200	-39.02	20230214	6090	12.15	20231030	11250	-39.29	20221228	6090	12.15	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
70	20231218	120655	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	-180	5	-2.55	577869060	83874	65.56	6950	7000	6820	9160	4940	7050	6889.73	1.23	0	876	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	807	4.00	0.48	12	0.71	1719.00	14298.00	11250	20221228	-38.93	6090	20231030	12.81	11200	-38.66	20230214	6090	12.81	20231030	11250	-38.93	20221228	6090	12.81	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
71	20231218	110659	57	100.00	KOSDAQ		건설	N	N	N	N		N	6930	-120	5	-1.70	402512040	58298	45.57	6950	7000	6850	9160	4940	7050	6904.39	1.23	0	2486	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	814	4.03	0.48	12	0.50	1719.00	14298.00	11250	20221228	-38.40	6090	20231030	13.79	11200	-38.12	20230214	6090	13.79	20231030	11250	-38.40	20221228	6090	13.79	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
72	20231218	100657	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	-170	5	-2.41	357106410	51725	40.43	6950	7000	6850	9160	4940	7050	6903.94	1.23	0	2024	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	808	4.00	0.48	12	0.44	1719.00	14298.00	11250	20221228	-38.84	6090	20231030	12.97	11200	-38.57	20230214	6090	12.97	20231030	11250	-38.84	20221228	6090	12.97	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
73	20231218	090655	57	100.00	KOSDAQ		건설	N	N	N	N		N	6970	-80	5	-1.13	55742460	8010	6.26	6950	7000	6940	9160	4940	7050	6959.11	1.23	0	4871	7323	7186	7093	6956	6863	7255	7025	59	2110	500	4370	10	1	11740000	818	4.05	0.49	12	0.07	1719.00	14298.00	11250	20221228	-38.04	6090	20231030	14.45	11200	-37.77	20230214	6090	14.45	20231030	11250	-38.04	20221228	6090	14.45	20231030	4.08	N	091590	500	58 억		144613	N	N	0	N	00	N
74	20231215	160656	57	100.00	KOSDAQ		건설	N	N	N	N		N	7050	-110	5	-1.54	897627430	127128	30.64	7020	7230	7000	9300	5020	7160	7060.83	1.05	0	21321	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	828	4.10	0.49	12	1.08	1719.00	14298.00	11250	20221228	-37.33	6090	20231030	15.76	11200	-37.05	20230214	6090	15.76	20231030	11250	-37.33	20221228	6090	15.76	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
75	20231215	150700	57	100.00	KOSDAQ		건설	N	N	N	N		N	7070	-90	5	-1.26	808737530	114462	27.59	7020	7230	7000	9300	5020	7160	7065.55	1.05	0	19008	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	830	4.11	0.49	12	0.97	1719.00	14298.00	11250	20221228	-37.16	6090	20231030	16.09	11200	-36.88	20230214	6090	16.09	20231030	11250	-37.16	20221228	6090	16.09	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
76	20231215	140659	57	100.00	KOSDAQ		건설	N	N	N	N		N	7060	-100	5	-1.40	643072160	90834	21.89	7020	7230	7000	9300	5020	7160	7079.64	1.05	0	17425	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	829	4.11	0.49	12	0.77	1719.00	14298.00	11250	20221228	-37.24	6090	20231030	15.93	11200	-36.96	20230214	6090	15.93	20231030	11250	-37.24	20221228	6090	15.93	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
77	20231215	130654	57	100.00	KOSDAQ		건설	N	N	N	N		N	7040	-120	5	-1.68	573454660	80941	19.51	7020	7230	7000	9300	5020	7160	7084.85	1.05	0	16479	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	826	4.10	0.49	12	0.69	1719.00	14298.00	11250	20221228	-37.42	6090	20231030	15.60	11200	-37.14	20230214	6090	15.60	20231030	11250	-37.42	20221228	6090	15.60	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
78	20231215	120655	57	100.00	KOSDAQ		건설	N	N	N	N		N	7080	-80	5	-1.12	514889450	72637	17.51	7020	7230	7000	9300	5020	7160	7088.53	1.05	0	19138	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	831	4.12	0.50	12	0.62	1719.00	14298.00	11250	20221228	-37.07	6090	20231030	16.26	11200	-36.79	20230214	6090	16.26	20231030	11250	-37.07	20221228	6090	16.26	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
79	20231215	110651	57	100.00	KOSDAQ		건설	N	N	N	N		N	7090	-70	5	-0.98	411431700	58005	13.98	7020	7230	7000	9300	5020	7160	7093.04	1.05	0	17652	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	832	4.12	0.50	12	0.49	1719.00	14298.00	11250	20221228	-36.98	6090	20231030	16.42	11200	-36.70	20230214	6090	16.42	20231030	11250	-36.98	20221228	6090	16.42	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
80	20231215	100656	57	100.00	KOSDAQ		건설	N	N	N	N		N	7120	-40	5	-0.56	328432610	46336	11.17	7020	7230	7000	9300	5020	7160	7088.07	1.05	0	15648	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	836	4.14	0.50	12	0.39	1719.00	14298.00	11250	20221228	-36.71	6090	20231030	16.91	11200	-36.43	20230214	6090	16.91	20231030	11250	-36.71	20221228	6090	16.91	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
81	20231215	090657	57	100.00	KOSDAQ		건설	N	N	N	N		N	7160	0	3	0.00	169696260	24068	5.80	7020	7160	7000	9300	5020	7160	7050.70	1.05	0	7961	8053	7606	7253	6806	6453	7430	6630	59	2140	500	4430	10	1	11740000	841	4.17	0.50	12	0.21	1719.00	14298.00	11250	20221228	-36.36	6090	20231030	17.57	11200	-36.07	20230214	6090	17.57	20231030	11250	-36.36	20221228	6090	17.57	20231030	4.09	N	091590	500	58 억		123067	N	N	0	N	00	N
82	20231214	160653	57	100.00	KOSDAQ		건설	N	N	N	N		N	7160	-120	5	-1.65	3060792630	412568	162.90	7600	7700	6900	9460	5100	7280	7418.90	1.02	0	3282	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	841	4.17	0.50	12	3.51	1719.00	14298.00	11250	20221228	-36.36	6090	20231030	17.57	11200	-36.07	20230214	6090	17.57	20231030	11250	-36.36	20221228	6090	17.57	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
83	20231214	150717	57	100.00	KOSDAQ		건설	N	N	N	N		N	7220	-60	5	-0.82	3007685520	405149	159.97	7600	7700	6900	9460	5100	7280	7423.65	1.02	0	2003	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	848	4.20	0.50	12	3.45	1719.00	14298.00	11250	20221228	-35.82	6090	20231030	18.56	11200	-35.54	20230214	6090	18.56	20231030	11250	-35.82	20221228	6090	18.56	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
84	20231214	140700	57	100.00	KOSDAQ		건설	N	N	N	N		N	7230	-50	5	-0.69	2833977980	380825	150.37	7600	7700	6900	9460	5100	7280	7441.68	1.02	0	-1456	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	849	4.21	0.51	12	3.24	1719.00	14298.00	11250	20221228	-35.73	6090	20231030	18.72	11200	-35.45	20230214	6090	18.72	20231030	11250	-35.73	20221228	6090	18.72	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
85	20231214	130713	57	100.00	KOSDAQ		건설	N	N	N	N		N	7240	-40	5	-0.55	2526709090	337833	133.39	7600	7700	6900	9460	5100	7280	7479.17	1.02	0	-22546	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	850	4.21	0.51	12	2.88	1719.00	14298.00	11250	20221228	-35.64	6090	20231030	18.88	11200	-35.36	20230214	6090	18.88	20231030	11250	-35.64	20221228	6090	18.88	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
86	20231214	120724	57	100.00	KOSDAQ		건설	N	N	N	N		N	7220	-60	5	-0.82	2473376160	330474	130.49	7600	7700	6900	9460	5100	7280	7484.33	1.02	0	-20295	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	848	4.20	0.50	12	2.81	1719.00	14298.00	11250	20221228	-35.82	6090	20231030	18.56	11200	-35.54	20230214	6090	18.56	20231030	11250	-35.82	20221228	6090	18.56	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
87	20231214	110655	57	100.00	KOSDAQ		건설	N	N	N	N		N	7290	10	2	0.14	2169000710	288362	113.86	7600	7700	7280	9460	5100	7280	7521.80	1.02	0	-16359	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	856	4.24	0.51	12	2.46	1719.00	14298.00	11250	20221228	-35.20	6090	20231030	19.70	11200	-34.91	20230214	6090	19.70	20231030	11250	-35.20	20221228	6090	19.70	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
88	20231214	100647	57	100.00	KOSDAQ		건설	N	N	N	N		N	7460	180	2	2.47	1908635020	252967	99.88	7600	7700	7340	9460	5100	7280	7545.00	1.02	0	-15365	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	876	4.34	0.52	12	2.15	1719.00	14298.00	11250	20221228	-33.69	6090	20231030	22.50	11200	-33.39	20230214	6090	22.50	20231030	11250	-33.69	20221228	6090	22.50	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
89	20231214	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	7600	320	2	4.40	701608020	92236	36.42	7600	7690	7530	9460	5100	7280	7606.66	1.02	0	-14396	7713	7496	7383	7166	7053	7440	7110	59	2180	500	4510	10	1	11740000	892	4.42	0.53	12	0.79	1719.00	14298.00	11250	20221228	-32.44	6090	20231030	24.79	11200	-32.14	20230214	6090	24.79	20231030	11250	-32.44	20221228	6090	24.79	20231030	4.34	N	091590	500	58 억		119449	N	N	0	N	00	N
90	20231213	160651	57	100.00	KOSDAQ		건설	N	N	N	N		N	7280	-230	5	-3.06	1174303240	158085	92.46	7570	7600	7270	9760	5260	7510	7428.61	1.18	0	-18767	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	855	4.24	0.51	12	1.35	1719.00	14298.00	11250	20221228	-35.29	6090	20231030	19.54	11200	-35.00	20230214	6090	19.54	20231030	11250	-35.29	20221228	6090	19.54	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
91	20231213	150707	57	100.00	KOSDAQ		건설	N	N	N	N		N	7320	-190	5	-2.53	1038662490	139492	81.58	7570	7600	7300	9760	5260	7510	7446.04	1.18	0	-23583	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	859	4.26	0.51	12	1.19	1719.00	14298.00	11250	20221228	-34.93	6090	20231030	20.20	11200	-34.64	20230214	6090	20.20	20231030	11250	-34.93	20221228	6090	20.20	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
92	20231213	140705	57	100.00	KOSDAQ		건설	N	N	N	N		N	7490	-20	5	-0.27	920731410	123454	72.20	7570	7600	7330	9760	5260	7510	7458.09	1.18	0	-20928	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	879	4.36	0.52	12	1.05	1719.00	14298.00	11250	20221228	-33.42	6090	20231030	22.99	11200	-33.12	20230214	6090	22.99	20231030	11250	-33.42	20221228	6090	22.99	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
93	20231213	130707	57	100.00	KOSDAQ		건설	N	N	N	N		N	7410	-100	5	-1.33	864323600	115849	67.75	7570	7600	7330	9760	5260	7510	7460.78	1.18	0	-22663	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	870	4.31	0.52	12	0.99	1719.00	14298.00	11250	20221228	-34.13	6090	20231030	21.67	11200	-33.84	20230214	6090	21.67	20231030	11250	-34.13	20221228	6090	21.67	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
94	20231213	120704	57	100.00	KOSDAQ		건설	N	N	N	N		N	7380	-130	5	-1.73	716425370	95843	56.05	7570	7600	7380	9760	5260	7510	7474.99	1.18	0	-18077	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	866	4.29	0.52	12	0.82	1719.00	14298.00	11250	20221228	-34.40	6090	20231030	21.18	11200	-34.11	20230214	6090	21.18	20231030	11250	-34.40	20221228	6090	21.18	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
95	20231213	110706	57	100.00	KOSDAQ		건설	N	N	N	N		N	7480	-30	5	-0.40	541664630	72376	42.33	7570	7600	7410	9760	5260	7510	7484.04	1.18	0	-5709	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	878	4.35	0.52	12	0.62	1719.00	14298.00	11250	20221228	-33.51	6090	20231030	22.82	11200	-33.21	20230214	6090	22.82	20231030	11250	-33.51	20221228	6090	22.82	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
96	20231213	100709	57	100.00	KOSDAQ		건설	N	N	N	N		N	7420	-90	5	-1.20	444920580	59443	34.77	7570	7600	7410	9760	5260	7510	7484.83	1.18	0	-5371	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	871	4.32	0.52	12	0.51	1719.00	14298.00	11250	20221228	-34.04	6090	20231030	21.84	11200	-33.75	20230214	6090	21.84	20231030	11250	-34.04	20221228	6090	21.84	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
97	20231213	090700	57	100.00	KOSDAQ		건설	N	N	N	N		N	7450	-60	5	-0.80	138020880	18390	10.76	7570	7600	7410	9760	5260	7510	7505.21	1.18	0	-3961	7790	7650	7550	7410	7310	7600	7360	59	2250	500	4650	10	1	11740000	875	4.33	0.52	12	0.16	1719.00	14298.00	11250	20221228	-33.78	6090	20231030	22.33	11200	-33.48	20230214	6090	22.33	20231030	11250	-33.78	20221228	6090	22.33	20231030	3.72	N	091590	500	58 억		138082	N	N	0	N	00	N
98	20231212	160637	57	100.00	KOSDAQ		건설	N	N	N	N		N	7510	-190	5	-2.47	1245503680	165306	20.64	7680	7690	7450	10010	5390	7700	7534.23	0.94	0	27384	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	882	4.37	0.53	12	1.41	1719.00	14298.00	11250	20221228	-33.24	6090	20231030	23.32	11200	-32.95	20230214	6090	23.32	20231030	11250	-33.24	20221228	6090	23.32	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
99	20231212	150642	57	100.00	KOSDAQ		건설	N	N	N	N		N	7510	-190	5	-2.47	1193075960	158327	19.77	7680	7690	7450	10010	5390	7700	7535.21	0.94	0	27331	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	882	4.37	0.53	12	1.35	1719.00	14298.00	11250	20221228	-33.24	6090	20231030	23.32	11200	-32.95	20230214	6090	23.32	20231030	11250	-33.24	20221228	6090	23.32	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
100	20231212	140609	57	100.00	KOSDAQ		건설	N	N	N	N		N	7530	-170	5	-2.21	1108155690	147035	18.36	7680	7690	7450	10010	5390	7700	7536.35	0.94	0	26454	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	884	4.38	0.53	12	1.25	1719.00	14298.00	11250	20221228	-33.07	6090	20231030	23.65	11200	-32.77	20230214	6090	23.65	20231030	11250	-33.07	20221228	6090	23.65	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
101	20231212	130609	57	100.00	KOSDAQ		건설	N	N	N	N		N	7540	-160	5	-2.08	980766480	130101	16.24	7680	7690	7450	10010	5390	7700	7538.13	0.94	0	24146	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	885	4.39	0.53	12	1.11	1719.00	14298.00	11250	20221228	-32.98	6090	20231030	23.81	11200	-32.68	20230214	6090	23.81	20231030	11250	-32.98	20221228	6090	23.81	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
102	20231212	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	7570	-130	5	-1.69	890684970	118141	14.75	7680	7690	7450	10010	5390	7700	7538.76	0.94	0	21783	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	889	4.40	0.53	12	1.01	1719.00	14298.00	11250	20221228	-32.71	6090	20231030	24.30	11200	-32.41	20230214	6090	24.30	20231030	11250	-32.71	20221228	6090	24.30	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
103	20231212	110615	57	100.00	KOSDAQ		건설	N	N	N	N		N	7510	-190	5	-2.47	824249010	109348	13.65	7680	7690	7450	10010	5390	7700	7537.41	0.94	0	21859	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	882	4.37	0.53	12	0.93	1719.00	14298.00	11250	20221228	-33.24	6090	20231030	23.32	11200	-32.95	20230214	6090	23.32	20231030	11250	-33.24	20221228	6090	23.32	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
104	20231212	100638	57	100.00	KOSDAQ		건설	N	N	N	N		N	7540	-160	5	-2.08	496340000	65868	8.22	7680	7690	7450	10010	5390	7700	7534.62	0.94	0	14260	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	885	4.39	0.53	12	0.56	1719.00	14298.00	11250	20221228	-32.98	6090	20231030	23.81	11200	-32.68	20230214	6090	23.81	20231030	11250	-32.98	20221228	6090	23.81	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
105	20231212	090637	57	100.00	KOSDAQ		건설	N	N	N	N		N	7520	-180	5	-2.34	153732240	20303	2.53	7680	7690	7520	10010	5390	7700	7569.98	0.94	0	1196	8366	8032	7856	7522	7346	7945	7435	59	2310	500	4770	10	1	11740000	883	4.37	0.53	12	0.17	1719.00	14298.00	11250	20221228	-33.16	6090	20231030	23.48	11200	-32.86	20230214	6090	23.48	20231030	11250	-33.16	20221228	6090	23.48	20231030	3.94	N	091590	500	58 억		110517	N	N	0	N	00	N
106	20231211	160639	57	100.00	KOSDAQ		건설	N	N	N	N		N	7700	-100	5	-1.28	6321784570	795427	35.01	7950	8190	7680	10140	5460	7800	7949.04	1.78	52944	-60634	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	904	4.48	0.54	12	6.78	1719.00	14298.00	11250	20221228	-31.56	6090	20231030	26.44	11200	-31.25	20230214	6090	26.44	20231030	11250	-31.56	20221228	6090	26.44	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
107	20231211	150637	57	100.00	KOSDAQ		건설	N	N	N	N		N	7730	-70	5	-0.90	6177924640	776762	34.19	7950	8190	7680	10140	5460	7800	7954.76	1.78	52944	-62697	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	908	4.50	0.54	12	6.62	1719.00	14298.00	11250	20221228	-31.29	6090	20231030	26.93	11200	-30.98	20230214	6090	26.93	20231030	11250	-31.29	20221228	6090	26.93	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
108	20231211	140636	57	100.00	KOSDAQ		건설	N	N	N	N		N	7740	-60	5	-0.77	5901066550	740926	32.61	7950	8190	7730	10140	5460	7800	7965.94	1.78	52944	-60468	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	909	4.50	0.54	12	6.31	1719.00	14298.00	11250	20221228	-31.20	6090	20231030	27.09	11200	-30.89	20230214	6090	27.09	20231030	11250	-31.20	20221228	6090	27.09	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
109	20231211	130638	57	100.00	KOSDAQ		건설	N	N	N	N		N	7790	-10	5	-0.13	5788309320	726402	31.97	7950	8190	7730	10140	5460	7800	7970.02	1.78	52944	-59417	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	915	4.53	0.54	12	6.19	1719.00	14298.00	11250	20221228	-30.76	6090	20231030	27.91	11200	-30.45	20230214	6090	27.91	20231030	11250	-30.76	20221228	6090	27.91	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
110	20231211	120637	57	100.00	KOSDAQ		건설	N	N	N	N		N	7750	-50	5	-0.64	5631507340	706239	31.08	7950	8190	7740	10140	5460	7800	7975.60	1.78	52944	-57898	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	910	4.51	0.54	12	6.02	1719.00	14298.00	11250	20221228	-31.11	6090	20231030	27.26	11200	-30.80	20230214	6090	27.26	20231030	11250	-31.11	20221228	6090	27.26	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
111	20231211	110635	57	100.00	KOSDAQ		건설	N	N	N	N		N	7850	50	2	0.64	5217100630	653127	28.74	7950	8190	7800	10140	5460	7800	7989.82	1.78	52944	-50833	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	922	4.57	0.55	12	5.56	1719.00	14298.00	11250	20221228	-30.22	6090	20231030	28.90	11200	-29.91	20230214	6090	28.90	20231030	11250	-30.22	20221228	6090	28.90	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
112	20231211	100633	57	100.00	KOSDAQ		건설	N	N	N	N		N	7860	60	2	0.77	4772728090	596674	26.26	7950	8190	7800	10140	5460	7800	8001.13	1.78	52944	-55378	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	923	4.57	0.55	12	5.08	1719.00	14298.00	11250	20221228	-30.13	6090	20231030	29.06	11200	-29.82	20230214	6090	29.06	20231030	11250	-30.13	20221228	6090	29.06	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
113	20231211	090633	57	100.00	KOSDAQ		건설	N	N	N	N		N	8010	210	2	2.69	2219206940	276249	12.16	7950	8190	7900	10140	5460	7800	8039.12	1.78	52944	-31782	9000	8400	7790	7190	6580	8700	7490	59	2340	500	4830	10	1	11740000	940	4.66	0.56	12	2.35	1719.00	14298.00	11250	20221228	-28.80	6090	20231030	31.53	11200	-28.48	20230214	6090	31.53	20231030	11250	-28.80	20221228	6090	31.53	20231030	3.90	N	091590	500	58 억		208400	N	N	0	N	00	N
114	20231208	160627	57	100.00	KOSDAQ		건설	N	N	N	N		N	7800	520	2	7.14	17893102620	2263046	3742.30	7350	8390	7180	9460	5100	7280	7906.77	1.78	0	-39197	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	916	4.54	0.55	12	19.28	1719.00	14298.00	11250	20221228	-30.67	6090	20231030	28.08	11200	-30.36	20230214	6090	28.08	20231030	11250	-30.67	20221228	6090	28.08	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
115	20231208	150630	57	100.00	KOSDAQ		건설	N	N	N	N		N	7750	470	2	6.46	17508411640	2213346	3660.12	7350	8390	7180	9460	5100	7280	7910.38	1.78	0	-36894	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	910	4.51	0.54	12	18.85	1719.00	14298.00	11250	20221228	-31.11	6090	20231030	27.26	11200	-30.80	20230214	6090	27.26	20231030	11250	-31.11	20221228	6090	27.26	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
116	20231208	140629	57	100.00	KOSDAQ		건설	N	N	N	N		N	7770	490	2	6.73	16671127740	2105230	3481.33	7350	8390	7180	9460	5100	7280	7918.91	1.78	0	-44056	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	912	4.52	0.54	12	17.93	1719.00	14298.00	11250	20221228	-30.93	6090	20231030	27.59	11200	-30.62	20230214	6090	27.59	20231030	11250	-30.93	20221228	6090	27.59	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
117	20231208	130629	57	100.00	KOSDAQ		건설	N	N	N	N		N	7810	530	2	7.28	15208696180	1919992	3175.01	7350	8390	7180	9460	5100	7280	7921.23	1.78	0	-65632	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	917	4.54	0.55	12	16.35	1719.00	14298.00	11250	20221228	-30.58	6090	20231030	28.24	11200	-30.27	20230214	6090	28.24	20231030	11250	-30.58	20221228	6090	28.24	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
118	20231208	120625	57	100.00	KOSDAQ		건설	N	N	N	N		N	7740	460	2	6.32	14468618380	1824551	3017.18	7350	8390	7180	9460	5100	7280	7929.96	1.78	0	-79714	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	909	4.50	0.54	12	15.54	1719.00	14298.00	11250	20221228	-31.20	6090	20231030	27.09	11200	-30.89	20230214	6090	27.09	20231030	11250	-31.20	20221228	6090	27.09	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
119	20231208	110624	57	100.00	KOSDAQ		건설	N	N	N	N		N	8130	850	2	11.68	9720664580	1220352	2018.04	7350	8390	7180	9460	5100	7280	7965.46	1.78	0	-99921	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	954	4.73	0.57	12	10.39	1719.00	14298.00	11250	20221228	-27.73	6090	20231030	33.50	11200	-27.41	20230214	6090	33.50	20231030	11250	-27.73	20221228	6090	33.50	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
120	20231208	100631	57	100.00	KOSDAQ		건설	N	N	N	N		N	7490	210	2	2.88	326859640	44244	73.16	7350	7570	7180	9460	5100	7280	7387.66	1.78	0	-6425	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	879	4.36	0.52	12	0.38	1719.00	14298.00	11250	20221228	-33.42	6090	20231030	22.99	11200	-33.12	20230214	6090	22.99	20231030	11250	-33.42	20221228	6090	22.99	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
121	20231208	090622	57	100.00	KOSDAQ		건설	N	N	N	N		N	7240	-40	5	-0.55	10336810	1421	2.35	7350	7350	7230	9460	5100	7280	7274.32	1.78	0	-399	7453	7366	7193	7106	6933	7410	7150	59	2180	500	4510	10	1	11740000	850	4.21	0.51	12	0.01	1719.00	14298.00	11250	20221228	-35.64	6090	20231030	18.88	11200	-35.36	20230214	6090	18.88	20231030	11250	-35.64	20221228	6090	18.88	20231030	3.98	N	091590	500	58 억		208400	N	N	0	N	00	N
122	20231207	160625	57	100.00	KOSDAQ		건설	N	N	N	N		N	7280	-40	5	-0.55	428129380	59790	89.74	7240	7280	7020	9510	5130	7320	7160.55	1.77	0	-659	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	855	4.24	0.51	12	0.51	1719.00	14298.00	11250	20221228	-35.29	6090	20231030	19.54	11200	-35.00	20230214	6090	19.54	20231030	11250	-35.29	20221228	6090	19.54	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
123	20231207	150627	57	100.00	KOSDAQ		건설	N	N	N	N		N	7170	-150	5	-2.05	398976270	55758	83.69	7240	7240	7020	9510	5130	7320	7155.50	1.77	0	226	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	842	4.17	0.50	12	0.47	1719.00	14298.00	11250	20221228	-36.27	6090	20231030	17.73	11200	-35.98	20230214	6090	17.73	20231030	11250	-36.27	20221228	6090	17.73	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
124	20231207	140623	57	100.00	KOSDAQ		건설	N	N	N	N		N	7200	-120	5	-1.64	359651640	50268	75.45	7240	7240	7020	9510	5130	7320	7154.68	1.77	0	-159	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	845	4.19	0.50	12	0.43	1719.00	14298.00	11250	20221228	-36.00	6090	20231030	18.23	11200	-35.71	20230214	6090	18.23	20231030	11250	-36.00	20221228	6090	18.23	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
125	20231207	130623	57	100.00	KOSDAQ		건설	N	N	N	N		N	7140	-180	5	-2.46	315317340	44083	66.16	7240	7240	7020	9510	5130	7320	7152.81	1.77	0	1342	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	838	4.15	0.50	12	0.38	1719.00	14298.00	11250	20221228	-36.53	6090	20231030	17.24	11200	-36.25	20230214	6090	17.24	20231030	11250	-36.53	20221228	6090	17.24	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
126	20231207	120625	57	100.00	KOSDAQ		건설	N	N	N	N		N	7140	-180	5	-2.46	227227030	31720	47.61	7240	7240	7020	9510	5130	7320	7163.53	1.77	0	-1789	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	838	4.15	0.50	12	0.27	1719.00	14298.00	11250	20221228	-36.53	6090	20231030	17.24	11200	-36.25	20230214	6090	17.24	20231030	11250	-36.53	20221228	6090	17.24	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
127	20231207	110621	57	100.00	KOSDAQ		건설	N	N	N	N		N	7170	-150	5	-2.05	197996870	27623	41.46	7240	7240	7020	9510	5130	7320	7167.83	1.77	0	-566	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	842	4.17	0.50	12	0.24	1719.00	14298.00	11250	20221228	-36.27	6090	20231030	17.73	11200	-35.98	20230214	6090	17.73	20231030	11250	-36.27	20221228	6090	17.73	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
128	20231207	100620	57	100.00	KOSDAQ		건설	N	N	N	N		N	7150	-170	5	-2.32	145862170	20332	30.52	7240	7240	7020	9510	5130	7320	7174.02	1.77	0	1065	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	839	4.16	0.50	12	0.17	1719.00	14298.00	11250	20221228	-36.44	6090	20231030	17.41	11200	-36.16	20230214	6090	17.41	20231030	11250	-36.44	20221228	6090	17.41	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
129	20231207	090626	57	100.00	KOSDAQ		건설	N	N	N	N		N	7160	-160	5	-2.19	42716330	5952	8.93	7240	7240	7020	9510	5130	7320	7176.80	1.77	0	1396	7493	7406	7253	7166	7013	7450	7210	59	2190	500	4530	10	1	11740000	841	4.17	0.50	12	0.05	1719.00	14298.00	11250	20221228	-36.36	6090	20231030	17.57	11200	-36.07	20230214	6090	17.57	20231030	11250	-36.36	20221228	6090	17.57	20231030	3.87	N	091590	500	58 억		208024	N	N	0	N	00	N
130	20231206	160616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7320	80	2	1.10	481532080	66613	61.98	7250	7340	7100	9410	5070	7240	7228.53	1.64	0	15187	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	859	4.26	0.51	12	0.57	1719.00	14298.00	11250	20221228	-34.93	6090	20231030	20.20	11200	-34.64	20230214	6090	20.20	20231030	11250	-34.93	20221228	6090	20.20	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
131	20231206	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	7290	50	2	0.69	473371580	65497	60.94	7250	7340	7100	9410	5070	7240	7227.38	1.64	0	15082	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	856	4.24	0.51	12	0.56	1719.00	14298.00	11250	20221228	-35.20	6090	20231030	19.70	11200	-34.91	20230214	6090	19.70	20231030	11250	-35.20	20221228	6090	19.70	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
132	20231206	140624	57	100.00	KOSDAQ		건설	N	N	N	N		N	7290	50	2	0.69	399444920	55333	51.48	7250	7340	7100	9410	5070	7240	7218.93	1.64	0	9843	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	856	4.24	0.51	12	0.47	1719.00	14298.00	11250	20221228	-35.20	6090	20231030	19.70	11200	-34.91	20230214	6090	19.70	20231030	11250	-35.20	20221228	6090	19.70	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
133	20231206	130618	57	100.00	KOSDAQ		건설	N	N	N	N		N	7250	10	2	0.14	373344060	51762	48.16	7250	7330	7100	9410	5070	7240	7212.71	1.64	0	10507	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	851	4.22	0.51	12	0.44	1719.00	14298.00	11250	20221228	-35.56	6090	20231030	19.05	11200	-35.27	20230214	6090	19.05	20231030	11250	-35.56	20221228	6090	19.05	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
134	20231206	120615	57	100.00	KOSDAQ		건설	N	N	N	N		N	7290	50	2	0.69	300402160	41725	38.82	7250	7330	7100	9410	5070	7240	7199.57	1.64	0	8203	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	856	4.24	0.51	12	0.36	1719.00	14298.00	11250	20221228	-35.20	6090	20231030	19.70	11200	-34.91	20230214	6090	19.70	20231030	11250	-35.20	20221228	6090	19.70	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
135	20231206	110626	57	100.00	KOSDAQ		건설	N	N	N	N		N	7300	60	2	0.83	288914230	40146	37.35	7250	7330	7100	9410	5070	7240	7196.59	1.64	0	8207	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	857	4.25	0.51	12	0.34	1719.00	14298.00	11250	20221228	-35.11	6090	20231030	19.87	11200	-34.82	20230214	6090	19.87	20231030	11250	-35.11	20221228	6090	19.87	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
136	20231206	100617	57	100.00	KOSDAQ		건설	N	N	N	N		N	7270	30	2	0.41	239625470	33357	31.03	7250	7320	7100	9410	5070	7240	7183.66	1.64	0	4847	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	853	4.23	0.51	12	0.28	1719.00	14298.00	11250	20221228	-35.38	6090	20231030	19.38	11200	-35.09	20230214	6090	19.38	20231030	11250	-35.38	20221228	6090	19.38	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
137	20231206	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	7240	0	3	0.00	15443930	2128	1.98	7250	7290	7240	9410	5070	7240	7257.49	1.64	0	-1271	7573	7406	7283	7116	6993	7345	7055	59	2170	500	4480	10	1	11740000	850	4.21	0.51	12	0.02	1719.00	14298.00	11250	20221228	-35.64	6090	20231030	18.88	11200	-35.36	20230214	6090	18.88	20231030	11250	-35.64	20221228	6090	18.88	20231030	3.67	N	091590	500	58 억		192840	N	N	0	N	00	N
138	20231205	160623	57	100.00	KOSDAQ		건설	N	N	N	N		N	7240	-160	5	-2.16	762382740	104598	57.14	7310	7450	7160	9620	5180	7400	7288.72	1.69	0	-5824	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	850	4.21	0.51	12	0.89	1719.00	14298.00	11250	20221228	-35.64	6090	20231030	18.88	11200	-35.36	20230214	6090	18.88	20231030	11250	-35.64	20221228	6090	18.88	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
139	20231205	150620	57	100.00	KOSDAQ		건설	N	N	N	N		N	7230	-170	5	-2.30	735262820	100851	55.09	7310	7450	7160	9620	5180	7400	7290.59	1.69	0	-6674	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	849	4.21	0.51	12	0.86	1719.00	14298.00	11250	20221228	-35.73	6090	20231030	18.72	11200	-35.45	20230214	6090	18.72	20231030	11250	-35.73	20221228	6090	18.72	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
140	20231205	140621	57	100.00	KOSDAQ		건설	N	N	N	N		N	7330	-70	5	-0.95	518747630	70939	38.75	7310	7450	7270	9620	5180	7400	7312.59	1.69	0	149	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	861	4.26	0.51	12	0.60	1719.00	14298.00	11250	20221228	-34.84	6090	20231030	20.36	11200	-34.55	20230214	6090	20.36	20231030	11250	-34.84	20221228	6090	20.36	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
141	20231205	130619	57	100.00	KOSDAQ		건설	N	N	N	N		N	7310	-90	5	-1.22	412203000	56369	30.79	7310	7450	7270	9620	5180	7400	7312.58	1.69	0	1164	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	858	4.25	0.51	12	0.48	1719.00	14298.00	11250	20221228	-35.02	6090	20231030	20.03	11200	-34.73	20230214	6090	20.03	20231030	11250	-35.02	20221228	6090	20.03	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
142	20231205	120614	57	100.00	KOSDAQ		건설	N	N	N	N		N	7290	-110	5	-1.49	364668060	49837	27.22	7310	7450	7270	9620	5180	7400	7317.22	1.69	0	114	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	856	4.24	0.51	12	0.42	1719.00	14298.00	11250	20221228	-35.20	6090	20231030	19.70	11200	-34.91	20230214	6090	19.70	20231030	11250	-35.20	20221228	6090	19.70	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
143	20231205	110615	57	100.00	KOSDAQ		건설	N	N	N	N		N	7330	-70	5	-0.95	305717920	41767	22.82	7310	7450	7270	9620	5180	7400	7319.60	1.69	0	1942	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	861	4.26	0.51	12	0.36	1719.00	14298.00	11250	20221228	-34.84	6090	20231030	20.36	11200	-34.55	20230214	6090	20.36	20231030	11250	-34.84	20221228	6090	20.36	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
144	20231205	100617	57	100.00	KOSDAQ		건설	N	N	N	N		N	7320	-80	5	-1.08	258568750	35324	19.30	7310	7450	7270	9620	5180	7400	7319.92	1.69	0	1699	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	859	4.26	0.51	12	0.30	1719.00	14298.00	11250	20221228	-34.93	6090	20231030	20.20	11200	-34.64	20230214	6090	20.20	20231030	11250	-34.93	20221228	6090	20.20	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
145	20231205	090616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7390	-10	5	-0.14	95429600	13058	7.13	7310	7390	7270	9620	5180	7400	7308.13	1.69	0	2081	7640	7520	7410	7290	7180	7465	7235	59	2220	500	4580	10	1	11740000	868	4.30	0.52	12	0.11	1719.00	14298.00	11250	20221228	-34.31	6090	20231030	21.35	11200	-34.02	20230214	6090	21.35	20231030	11250	-34.31	20221228	6090	21.35	20231030	4.00	N	091590	500	58 억		198415	N	N	0	N	00	N
146	20231204	160615	57	100.00	KOSDAQ		건설	N	N	N	N		N	7400	100	2	1.37	1345071540	181596	129.16	7500	7530	7300	9490	5110	7300	7406.96	1.73	0	-4336	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	869	4.30	0.52	12	1.55	1719.00	14298.00	11250	20221228	-34.22	6090	20231030	21.51	11200	-33.93	20230214	6090	21.51	20231030	11250	-34.22	20221228	6090	21.51	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
147	20231204	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	7370	70	2	0.96	1251900500	168981	120.19	7500	7530	7300	9490	5110	7300	7408.53	1.73	0	-4739	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	865	4.29	0.52	12	1.44	1719.00	14298.00	11250	20221228	-34.49	6090	20231030	21.02	11200	-34.20	20230214	6090	21.02	20231030	11250	-34.49	20221228	6090	21.02	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
148	20231204	140613	57	100.00	KOSDAQ		건설	N	N	N	N		N	7400	100	2	1.37	1186478670	160121	113.89	7500	7530	7300	9490	5110	7300	7409.89	1.73	0	-4704	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	869	4.30	0.52	12	1.36	1719.00	14298.00	11250	20221228	-34.22	6090	20231030	21.51	11200	-33.93	20230214	6090	21.51	20231030	11250	-34.22	20221228	6090	21.51	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
149	20231204	130610	57	100.00	KOSDAQ		건설	N	N	N	N		N	7350	50	2	0.68	1058160710	142794	101.56	7500	7530	7300	9490	5110	7300	7410.40	1.73	0	-4238	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	863	4.28	0.51	12	1.22	1719.00	14298.00	11250	20221228	-34.67	6090	20231030	20.69	11200	-34.38	20230214	6090	20.69	20231030	11250	-34.67	20221228	6090	20.69	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
150	20231204	120610	57	100.00	KOSDAQ		건설	N	N	N	N		N	7380	80	2	1.10	1006811310	135826	96.61	7500	7530	7300	9490	5110	7300	7412.51	1.73	0	-1666	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	866	4.29	0.52	12	1.16	1719.00	14298.00	11250	20221228	-34.40	6090	20231030	21.18	11200	-34.11	20230214	6090	21.18	20231030	11250	-34.40	20221228	6090	21.18	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
151	20231204	110613	57	100.00	KOSDAQ		건설	N	N	N	N		N	7390	90	2	1.23	905994010	122085	86.83	7500	7530	7330	9490	5110	7300	7421.01	1.73	0	-2271	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	868	4.30	0.52	12	1.04	1719.00	14298.00	11250	20221228	-34.31	6090	20231030	21.35	11200	-34.02	20230214	6090	21.35	20231030	11250	-34.31	20221228	6090	21.35	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
152	20231204	100612	57	100.00	KOSDAQ		건설	N	N	N	N		N	7440	140	2	1.92	648147300	87175	62.00	7500	7530	7330	9490	5110	7300	7435.01	1.73	0	-9985	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	873	4.33	0.52	12	0.74	1719.00	14298.00	11250	20221228	-33.87	6090	20231030	22.17	11200	-33.57	20230214	6090	22.17	20231030	11250	-33.87	20221228	6090	22.17	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
153	20231204	090612	57	100.00	KOSDAQ		건설	N	N	N	N		N	7340	40	2	0.55	205987270	27752	19.74	7500	7520	7330	9490	5110	7300	7422.43	1.73	0	-13479	7460	7380	7240	7160	7020	7420	7200	59	2190	500	4520	10	1	11740000	862	4.27	0.51	12	0.24	1719.00	14298.00	11250	20221228	-34.76	6090	20231030	20.53	11200	-34.46	20230214	6090	20.53	20231030	11250	-34.76	20221228	6090	20.53	20231030	4.02	N	091590	500	58 억		202705	N	N	0	N	00	N
154	20231201	160612	57	100.00	KOSDAQ		건설	N	N	N	N		N	7300	30	2	0.41	1010953270	140308	35.07	7210	7320	7100	9450	5090	7270	7204.63	1.51	0	23942	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	857	4.25	0.51	12	1.20	1719.00	14298.00	11250	20221228	-35.11	6090	20231030	19.87	11200	-34.82	20230214	6090	19.87	20231030	11250	-35.11	20221228	6090	19.87	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
155	20231201	150610	57	100.00	KOSDAQ		건설	N	N	N	N		N	7280	10	2	0.14	974994660	135381	33.84	7210	7310	7100	9450	5090	7270	7201.28	1.51	0	25168	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	855	4.24	0.51	12	1.15	1719.00	14298.00	11250	20221228	-35.29	6090	20231030	19.54	11200	-35.00	20230214	6090	19.54	20231030	11250	-35.29	20221228	6090	19.54	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
156	20231201	140611	57	100.00	KOSDAQ		건설	N	N	N	N		N	7200	-70	5	-0.96	839278470	116612	29.15	7210	7310	7100	9450	5090	7270	7196.47	1.51	0	21230	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	845	4.19	0.50	12	0.99	1719.00	14298.00	11250	20221228	-36.00	6090	20231030	18.23	11200	-35.71	20230214	6090	18.23	20231030	11250	-36.00	20221228	6090	18.23	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
157	20231201	130611	57	100.00	KOSDAQ		건설	N	N	N	N		N	7300	30	2	0.41	705909210	98191	24.54	7210	7310	7100	9450	5090	7270	7188.20	1.51	0	16830	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	857	4.25	0.51	12	0.84	1719.00	14298.00	11250	20221228	-35.11	6090	20231030	19.87	11200	-34.82	20230214	6090	19.87	20231030	11250	-35.11	20221228	6090	19.87	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
158	20231201	120616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7220	-50	5	-0.69	456530490	63354	15.84	7210	7310	7100	9450	5090	7270	7204.86	1.51	0	8230	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	848	4.20	0.50	12	0.54	1719.00	14298.00	11250	20221228	-35.82	6090	20231030	18.56	11200	-35.54	20230214	6090	18.56	20231030	11250	-35.82	20221228	6090	18.56	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
159	20231201	110612	57	100.00	KOSDAQ		건설	N	N	N	N		N	7280	10	2	0.14	392069790	54447	13.61	7210	7310	7100	9450	5090	7270	7199.48	1.51	0	7149	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	855	4.24	0.51	12	0.46	1719.00	14298.00	11250	20221228	-35.29	6090	20231030	19.54	11200	-35.00	20230214	6090	19.54	20231030	11250	-35.29	20221228	6090	19.54	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
160	20231201	100616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7150	-120	5	-1.65	295271670	41029	10.26	7210	7310	7100	9450	5090	7270	7194.58	1.51	0	2923	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	839	4.16	0.50	12	0.35	1719.00	14298.00	11250	20221228	-36.44	6090	20231030	17.41	11200	-36.16	20230214	6090	17.41	20231030	11250	-36.44	20221228	6090	17.41	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N
161	20231201	090609	57	100.00	KOSDAQ		건설	N	N	N	N		N	7210	-60	5	-0.83	66865460	9261	2.31	7210	7270	7200	9450	5090	7270	7213.17	1.51	0	1762	7743	7506	7213	6976	6683	7625	7095	59	2180	500	4500	10	1	11740000	846	4.19	0.50	12	0.08	1719.00	14298.00	11250	20221228	-35.91	6090	20231030	18.39	11200	-35.62	20230214	6090	18.39	20231030	11250	-35.91	20221228	6090	18.39	20231030	3.96	N	091590	500	58 억		177710	N	N	0	N	00	N