KissMeData/206400/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	161037	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
3	20231229	151024	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
4	20231229	141023	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
5	20231229	131024	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
6	20231229	121027	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
7	20231229	110939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
8	20231229	100950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
9	20231229	090949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270601440	79841	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
10	20231228	160939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	65	2	1.93	270598000	79840	164.74	3355	3440	3320	4365	2355	3360	3389.25	0.00	0	19756	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1031	-4.52	1.41	12	0.27	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
11	20231228	150947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	70	2	2.08	235647830	69619	143.65	3355	3440	3320	4365	2355	3360	3384.82	0.00	0	18151	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1032	-4.53	1.41	12	0.23	-758.00	2426.00	6300	20230523	-45.56	2245	20230104	52.78	6300	-45.56	20230523	2245	52.78	20230104	6300	-45.56	20230523	2245	52.78	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
12	20231228	140938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	30	2	0.89	186879265	55279	114.06	3355	3410	3320	4365	2355	3360	3380.66	0.00	0	6734	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1020	-4.47	1.40	12	0.18	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
13	20231228	130938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	5	2	0.15	168887785	49936	103.04	3355	3410	3320	4365	2355	3360	3382.08	0.00	0	5909	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1013	-4.44	1.39	12	0.17	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
14	20231228	120941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	35	2	1.04	158416035	46829	96.62	3355	3410	3320	4365	2355	3360	3382.86	0.00	0	4384	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1022	-4.48	1.40	12	0.16	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
15	20231228	110943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	25	2	0.74	148010360	43760	90.29	3355	3410	3320	4365	2355	3360	3382.32	0.00	0	2022	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1019	-4.47	1.40	12	0.15	-758.00	2426.00	6300	20230523	-46.27	2245	20230104	50.78	6300	-46.27	20230523	2245	50.78	20230104	6300	-46.27	20230523	2245	50.78	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
16	20231228	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	20	2	0.60	88840325	26289	54.24	3355	3410	3320	4365	2355	3360	3379.37	0.00	0	-10827	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1017	-4.46	1.39	12	0.09	-758.00	2426.00	6300	20230523	-46.35	2245	20230104	50.56	6300	-46.35	20230523	2245	50.56	20230104	6300	-46.35	20230523	2245	50.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
17	20231228	090944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	35	2	1.04	3273650	973	2.01	3355	3410	3320	4365	2355	3360	3364.49	0.00	0	3	3456	3407	3361	3312	3266	3432	3337	150	1005	500	2280	5	1	30099288	1022	-4.48	1.40	12	0.00	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
18	20231227	160930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	30	2	0.90	161877230	48402	32.69	3320	3410	3315	4325	2335	3330	3344.43	0.00	0	8351	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1011	-4.43	1.38	12	0.16	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
19	20231227	150943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	20	2	0.60	127059395	37983	25.66	3320	3410	3315	4325	2335	3330	3345.16	0.00	0	2486	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1008	-4.42	1.38	12	0.13	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
20	20231227	140939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	30	2	0.90	55280120	16454	11.11	3320	3410	3315	4325	2335	3330	3359.68	0.00	0	-1169	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1011	-4.43	1.38	12	0.05	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
21	20231227	130931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	45	2	1.35	53000300	15775	10.66	3320	3410	3315	4325	2335	3330	3359.77	0.00	0	-1048	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1016	-4.45	1.39	12	0.05	-758.00	2426.00	6300	20230523	-46.43	2245	20230104	50.33	6300	-46.43	20230523	2245	50.33	20230104	6300	-46.43	20230523	2245	50.33	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
22	20231227	120933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	65	2	1.95	44211075	13170	8.90	3320	3410	3315	4325	2335	3330	3356.95	0.00	0	-2036	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1022	-4.48	1.40	12	0.04	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
23	20231227	110940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	45	2	1.35	24257275	7265	4.91	3320	3390	3315	4325	2335	3330	3338.92	0.00	0	-1135	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1016	-4.45	1.39	12	0.02	-758.00	2426.00	6300	20230523	-46.43	2245	20230104	50.33	6300	-46.43	20230523	2245	50.33	20230104	6300	-46.43	20230523	2245	50.33	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
24	20231227	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	10	2	0.30	15310900	4604	3.11	3320	3390	3315	4325	2335	3330	3325.56	0.00	0	-1057	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1005	-4.41	1.38	12	0.02	-758.00	2426.00	6300	20230523	-46.98	2245	20230104	48.78	6300	-46.98	20230523	2245	48.78	20230104	6300	-46.98	20230523	2245	48.78	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
25	20231227	090941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	25	2	0.75	898025	270	0.18	3320	3390	3320	4325	2335	3330	3326.02	0.00	0	-11	3503	3416	3363	3276	3223	3390	3250	150	995	500	2260	5	1	30099288	1010	-4.43	1.38	12	0.00	-758.00	2426.00	6300	20230523	-46.75	2245	20230104	49.44	6300	-46.75	20230523	2245	49.44	20230104	6300	-46.75	20230523	2245	49.44	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
26	20231226	160940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-55	5	-1.62	493636975	147888	340.25	3395	3450	3310	4400	2370	3385	3337.91	0.00	0	43084	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1002	-4.39	1.37	12	0.49	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
27	20231226	150939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-55	5	-1.62	490306975	146888	337.95	3395	3450	3310	4400	2370	3385	3337.96	0.00	0	43146	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1002	-4.39	1.37	12	0.49	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
28	20231226	140942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-55	5	-1.62	479500360	143633	330.46	3395	3450	3310	4400	2370	3385	3338.37	0.00	0	44705	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1002	-4.39	1.37	12	0.48	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
29	20231226	130939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	-75	5	-2.22	434311375	129989	299.07	3395	3450	3310	4400	2370	3385	3341.14	0.00	0	41918	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	996	-4.37	1.36	12	0.43	-758.00	2426.00	6300	20230523	-47.46	2245	20230104	47.44	6300	-47.46	20230523	2245	47.44	20230104	6300	-47.46	20230523	2245	47.44	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
30	20231226	120939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	-30	5	-0.89	123648380	36818	84.71	3395	3450	3340	4400	2370	3385	3358.37	0.00	0	-3092	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1010	-4.43	1.38	12	0.12	-758.00	2426.00	6300	20230523	-46.75	2245	20230104	49.44	6300	-46.75	20230523	2245	49.44	20230104	6300	-46.75	20230523	2245	49.44	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
31	20231226	110943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-15	5	-0.44	101214025	30118	69.29	3395	3450	3340	4400	2370	3385	3360.58	0.00	0	-4672	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1014	-4.45	1.39	12	0.10	-758.00	2426.00	6300	20230523	-46.51	2245	20230104	50.11	6300	-46.51	20230523	2245	50.11	20230104	6300	-46.51	20230523	2245	50.11	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
32	20231226	100938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	-25	5	-0.74	26508810	7842	18.04	3395	3450	3355	4400	2370	3385	3380.36	0.00	0	-2961	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1011	-4.43	1.38	12	0.03	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
33	20231226	090941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	-10	5	-0.30	5896470	1719	3.95	3395	3450	3375	4400	2370	3385	3430.17	0.00	0	-1431	3481	3432	3391	3342	3301	3457	3367	150	1015	500	2300	5	1	30099288	1016	-4.45	1.39	12	0.01	-758.00	2426.00	6300	20230523	-46.43	2245	20230104	50.33	6300	-46.43	20230523	2245	50.33	20230104	6300	-46.43	20230523	2245	50.33	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
34	20231222	160925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	0	3	0.00	146081830	43414	61.42	3360	3440	3350	4400	2370	3385	3364.86	0.00	0	-788	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1019	-4.47	1.40	12	0.14	-758.00	2426.00	6300	20230523	-46.27	2245	20230104	50.78	6300	-46.27	20230523	2245	50.78	20230104	6300	-46.27	20230523	2245	50.78	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
35	20231222	150923	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	0	3	0.00	133266245	39609	56.04	3360	3440	3350	4400	2370	3385	3364.54	0.00	0	-692	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1019	-4.47	1.40	12	0.13	-758.00	2426.00	6300	20230523	-46.27	2245	20230104	50.78	6300	-46.27	20230523	2245	50.78	20230104	6300	-46.27	20230523	2245	50.78	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
36	20231222	140920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-5	5	-0.15	127911630	38021	53.79	3360	3440	3350	4400	2370	3385	3364.24	0.00	0	298	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1017	-4.46	1.39	12	0.13	-758.00	2426.00	6300	20230523	-46.35	2245	20230104	50.56	6300	-46.35	20230523	2245	50.56	20230104	6300	-46.35	20230523	2245	50.56	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
37	20231222	130922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	5	2	0.15	92814160	27596	39.04	3360	3440	3350	4400	2370	3385	3363.32	0.00	0	-32	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.09	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
38	20231222	120921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	10	2	0.30	92003960	27357	38.70	3360	3440	3350	4400	2370	3385	3363.09	0.00	0	203	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1022	-4.48	1.40	12	0.09	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
39	20231222	110920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	5	2	0.15	81473475	24246	34.30	3360	3440	3350	4400	2370	3385	3360.29	0.00	0	347	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.08	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
40	20231222	100917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	20	2	0.59	77643155	23116	32.70	3360	3440	3350	4400	2370	3385	3358.85	0.00	0	929	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1025	-4.49	1.40	12	0.08	-758.00	2426.00	6300	20230523	-45.95	2245	20230104	51.67	6300	-45.95	20230523	2245	51.67	20230104	6300	-45.95	20230523	2245	51.67	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
41	20231222	090921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	10	2	0.30	2830025	838	1.19	3360	3440	3360	4400	2370	3385	3377.12	0.00	0	495	3508	3446	3398	3336	3288	3477	3367	150	1015	500	2300	5	1	30099288	1022	-4.48	1.40	12	0.00	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.72	N	206400	500	150 억		0	N	N	0	N	00	N
42	20231221	160914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	-5	5	-0.15	238709860	70682	142.18	3365	3460	3350	4405	2375	3390	3377.24	0.00	0	14945	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1019	-4.47	1.40	12	0.23	-758.00	2426.00	6300	20230523	-46.27	2245	20230104	50.78	6300	-46.27	20230523	2245	50.78	20230104	6300	-46.27	20230523	2245	50.78	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
43	20231221	150918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	0	3	0.00	235852100	69838	140.48	3365	3460	3350	4405	2375	3390	3377.13	0.00	0	14924	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.23	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
44	20231221	140915	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	5	2	0.15	227014295	67230	135.23	3365	3460	3350	4405	2375	3390	3376.68	0.00	0	14886	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1022	-4.48	1.40	12	0.22	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
45	20231221	130913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	10	2	0.29	222194910	65811	132.38	3365	3460	3350	4405	2375	3390	3376.26	0.00	0	14818	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1023	-4.49	1.40	12	0.22	-758.00	2426.00	6300	20230523	-46.03	2245	20230104	51.45	6300	-46.03	20230523	2245	51.45	20230104	6300	-46.03	20230523	2245	51.45	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
46	20231221	120920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	0	3	0.00	198914815	58972	118.62	3365	3460	3350	4405	2375	3390	3373.04	0.00	0	10062	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.20	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
47	20231221	110919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-20	5	-0.59	191531425	56785	114.22	3365	3460	3350	4405	2375	3390	3372.92	0.00	0	8940	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1014	-4.45	1.39	12	0.19	-758.00	2426.00	6300	20230523	-46.51	2245	20230104	50.11	6300	-46.51	20230523	2245	50.11	20230104	6300	-46.51	20230523	2245	50.11	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
48	20231221	100914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	5	2	0.15	168151420	49863	100.30	3365	3460	3350	4405	2375	3390	3372.27	0.00	0	6579	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1022	-4.48	1.40	12	0.17	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
49	20231221	090916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	60	2	1.77	4796680	1414	2.84	3365	3460	3365	4405	2375	3390	3392.28	0.00	0	94	3523	3456	3418	3351	3313	3490	3385	150	1015	500	2300	5	1	30099288	1038	-4.55	1.42	12	0.00	-758.00	2426.00	6300	20230523	-45.24	2245	20230104	53.67	6300	-45.24	20230523	2245	53.67	20230104	6300	-45.24	20230523	2245	53.67	20230104	1.71	N	206400	500	150 억		0	N	N	0	N	00	N
50	20231220	160918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-5	5	-0.15	163439055	48059	164.00	3380	3485	3380	4410	2380	3395	3400.82	0.00	0	-6196	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.16	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
51	20231220	151003	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-5	5	-0.15	161041785	47352	161.59	3380	3485	3380	4410	2380	3395	3400.95	0.00	0	-6088	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1020	-4.47	1.40	12	0.16	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
52	20231220	141020	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	15	2	0.44	121126980	35578	121.41	3380	3485	3380	4410	2380	3395	3404.55	0.00	0	3471	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1026	-4.50	1.41	12	0.12	-758.00	2426.00	6300	20230523	-45.87	2245	20230104	51.89	6300	-45.87	20230523	2245	51.89	20230104	6300	-45.87	20230523	2245	51.89	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
53	20231220	131010	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	30	2	0.88	117464690	34502	117.74	3380	3485	3380	4410	2380	3395	3404.58	0.00	0	3465	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1031	-4.52	1.41	12	0.11	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
54	20231220	120914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	40	2	1.18	109015600	32021	109.27	3380	3485	3380	4410	2380	3395	3404.50	0.00	0	3468	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1034	-4.53	1.42	12	0.11	-758.00	2426.00	6300	20230523	-45.48	2245	20230104	53.01	6300	-45.48	20230523	2245	53.01	20230104	6300	-45.48	20230523	2245	53.01	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
55	20231220	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	25	2	0.74	95281060	28010	95.58	3380	3485	3380	4410	2380	3395	3401.68	0.00	0	3987	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1029	-4.51	1.41	12	0.09	-758.00	2426.00	6300	20230523	-45.71	2245	20230104	52.34	6300	-45.71	20230523	2245	52.34	20230104	6300	-45.71	20230523	2245	52.34	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
56	20231220	100918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	30	2	0.88	39766185	11668	39.82	3380	3485	3380	4410	2380	3395	3408.14	0.00	0	-554	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1031	-4.52	1.41	12	0.04	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
57	20231220	090914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	20	2	0.59	7840640	2311	7.89	3380	3425	3380	4410	2380	3395	3392.75	0.00	0	-156	3541	3467	3411	3337	3281	3440	3310	150	1015	500	2300	5	1	30099288	1028	-4.51	1.41	12	0.01	-758.00	2426.00	6300	20230523	-45.79	2245	20230104	52.12	6300	-45.79	20230523	2245	52.12	20230104	6300	-45.79	20230523	2245	52.12	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
58	20231219	160914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	-30	5	-0.88	98069300	28871	47.27	3485	3485	3355	4450	2400	3425	3396.82	0.00	0	-7653	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1022	-4.48	1.40	12	0.10	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
59	20231219	150918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	-40	5	-1.17	89932265	26466	43.33	3485	3485	3355	4450	2400	3425	3398.03	0.00	0	-7440	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1019	-4.47	1.40	12	0.09	-758.00	2426.00	6300	20230523	-46.27	2245	20230104	50.78	6300	-46.27	20230523	2245	50.78	20230104	6300	-46.27	20230523	2245	50.78	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
60	20231219	140913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	-50	5	-1.46	82680850	24325	39.82	3485	3485	3355	4450	2400	3425	3399.01	0.00	0	-6398	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1016	-4.45	1.39	12	0.08	-758.00	2426.00	6300	20230523	-46.43	2245	20230104	50.33	6300	-46.43	20230523	2245	50.33	20230104	6300	-46.43	20230523	2245	50.33	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
61	20231219	130918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	-30	5	-0.88	66423555	19526	31.97	3485	3485	3355	4450	2400	3425	3401.80	0.00	0	-6129	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1022	-4.48	1.40	12	0.06	-758.00	2426.00	6300	20230523	-46.11	2245	20230104	51.22	6300	-46.11	20230523	2245	51.22	20230104	6300	-46.11	20230523	2245	51.22	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
62	20231219	120921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-35	5	-1.02	52821360	15505	25.38	3485	3485	3355	4450	2400	3425	3406.73	0.00	0	-4516	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1020	-4.47	1.40	12	0.05	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
63	20231219	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	0	3	0.00	40059615	11750	19.24	3485	3485	3355	4450	2400	3425	3409.33	0.00	0	-2302	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1031	-4.52	1.41	12	0.04	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
64	20231219	100916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-15	5	-0.44	25815125	7580	12.41	3485	3485	3355	4450	2400	3425	3405.69	0.00	0	-1864	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1026	-4.50	1.41	12	0.03	-758.00	2426.00	6300	20230523	-45.87	2245	20230104	51.89	6300	-45.87	20230523	2245	51.89	20230104	6300	-45.87	20230523	2245	51.89	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
65	20231219	090911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	-65	5	-1.90	7340040	2158	3.53	3485	3485	3355	4450	2400	3425	3401.32	0.00	0	-764	3545	3485	3370	3310	3195	3515	3340	150	1025	500	2320	5	1	30099288	1011	-4.43	1.38	12	0.01	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
66	20231218	160911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	125	2	3.79	204051945	60998	62.64	3300	3430	3255	4290	2310	3300	3345.22	0.00	0	17895	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1031	-4.52	1.41	12	0.20	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
67	20231218	150914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	110	2	3.33	195127620	58386	59.96	3300	3430	3255	4290	2310	3300	3342.03	0.00	0	16903	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1026	-4.50	1.41	12	0.19	-758.00	2426.00	6300	20230523	-45.87	2245	20230104	51.89	6300	-45.87	20230523	2245	51.89	20230104	6300	-45.87	20230523	2245	51.89	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
68	20231218	140910	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	105	2	3.18	159528135	47916	49.21	3300	3430	3255	4290	2310	3300	3329.33	0.00	0	13844	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1025	-4.49	1.40	12	0.16	-758.00	2426.00	6300	20230523	-45.95	2245	20230104	51.67	6300	-45.95	20230523	2245	51.67	20230104	6300	-45.95	20230523	2245	51.67	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
69	20231218	130910	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	50	2	1.52	122754140	37057	38.05	3300	3380	3255	4290	2310	3300	3312.58	0.00	0	8433	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1008	-4.42	1.38	12	0.12	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
70	20231218	120904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	35	2	1.06	102881905	31066	31.90	3300	3380	3255	4290	2310	3300	3311.72	0.00	0	5684	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1004	-4.40	1.37	12	0.10	-758.00	2426.00	6300	20230523	-47.06	2245	20230104	48.55	6300	-47.06	20230523	2245	48.55	20230104	6300	-47.06	20230523	2245	48.55	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
71	20231218	110907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	40	2	1.21	74858335	22718	23.33	3300	3360	3255	4290	2310	3300	3295.11	0.00	0	4340	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1005	-4.41	1.38	12	0.08	-758.00	2426.00	6300	20230523	-46.98	2245	20230104	48.78	6300	-46.98	20230523	2245	48.78	20230104	6300	-46.98	20230523	2245	48.78	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
72	20231218	100906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-25	5	-0.76	56936930	17347	17.81	3300	3335	3255	4290	2310	3300	3282.23	0.00	0	2347	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	986	-4.32	1.35	12	0.06	-758.00	2426.00	6300	20230523	-48.02	2245	20230104	45.88	6300	-48.02	20230523	2245	45.88	20230104	6300	-48.02	20230523	2245	45.88	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
73	20231218	090904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	25	2	0.76	13808050	4197	4.31	3300	3335	3255	4290	2310	3300	3289.98	0.00	0	-151	3433	3366	3308	3241	3183	3337	3212	150	990	500	2240	5	1	30099288	1001	-4.39	1.37	12	0.01	-758.00	2426.00	6300	20230523	-47.22	2245	20230104	48.11	6300	-47.22	20230523	2245	48.11	20230104	6300	-47.22	20230523	2245	48.11	20230104	1.74	N	206400	500	150 억		0	N	N	0	N	00	N
74	20231215	160906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-30	5	-0.90	323264890	97373	10.28	3325	3375	3250	4325	2335	3330	3319.73	0.00	0	-3934	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	993	-4.35	1.36	12	0.32	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
75	20231215	150909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-35	5	-1.05	310342675	93445	9.86	3325	3375	3250	4325	2335	3330	3321.01	0.00	0	-2791	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	992	-4.35	1.36	12	0.31	-758.00	2426.00	6300	20230523	-47.70	2245	20230104	46.77	6300	-47.70	20230523	2245	46.77	20230104	6300	-47.70	20230523	2245	46.77	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
76	20231215	140908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-30	5	-0.90	280993200	84541	8.92	3325	3375	3250	4325	2335	3330	3323.66	0.00	0	245	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	993	-4.35	1.36	12	0.28	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
77	20231215	130903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	-10	5	-0.30	245916850	73926	7.80	3325	3375	3250	4325	2335	3330	3326.47	0.00	0	-292	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	999	-4.38	1.37	12	0.25	-758.00	2426.00	6300	20230523	-47.30	2245	20230104	47.88	6300	-47.30	20230523	2245	47.88	20230104	6300	-47.30	20230523	2245	47.88	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
78	20231215	120904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	0	3	0.00	192049625	57671	6.09	3325	3375	3250	4325	2335	3330	3330.09	0.00	0	-2567	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	1002	-4.39	1.37	12	0.19	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
79	20231215	110859	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	15	2	0.45	177090825	53177	5.61	3325	3375	3250	4325	2335	3330	3330.22	0.00	0	-1756	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	1007	-4.41	1.38	12	0.18	-758.00	2426.00	6300	20230523	-46.90	2245	20230104	49.00	6300	-46.90	20230523	2245	49.00	20230104	6300	-46.90	20230523	2245	49.00	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
80	20231215	100903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	25	2	0.75	141044465	42372	4.47	3325	3375	3250	4325	2335	3330	3328.68	0.00	0	2350	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	1010	-4.43	1.38	12	0.14	-758.00	2426.00	6300	20230523	-46.75	2245	20230104	49.44	6300	-46.75	20230523	2245	49.44	20230104	6300	-46.75	20230523	2245	49.44	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
81	20231215	090908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-5	5	-0.15	78274215	23585	2.49	3325	3355	3250	4325	2335	3330	3318.18	0.00	0	-3717	4030	3680	3425	3075	2820	3855	3250	150	995	500	2260	5	1	30099288	1001	-4.39	1.37	12	0.08	-758.00	2426.00	6300	20230523	-47.22	2245	20230104	48.11	6300	-47.22	20230523	2245	48.11	20230104	6300	-47.22	20230523	2245	48.11	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
82	20231214	160900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	100	2	3.10	3269216195	944531	1706.99	3270	3775	3170	4195	2265	3230	3461.24	0.00	0	42484	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	1002	-4.39	1.37	12	3.14	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
83	20231214	150931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	120	2	3.72	3218785255	929390	1679.63	3270	3775	3170	4195	2265	3230	3463.33	0.00	0	40464	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	1008	-4.42	1.38	12	3.09	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
84	20231214	140904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	120	2	3.72	3015597465	868626	1569.82	3270	3775	3170	4195	2265	3230	3471.69	0.00	0	29852	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	1008	-4.42	1.38	12	2.89	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
85	20231214	130929	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	160	2	4.95	299456205	91321	165.04	3270	3440	3170	4195	2265	3230	3279.16	0.00	0	9042	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	1020	-4.47	1.40	12	0.30	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
86	20231214	120942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-50	5	-1.55	116975325	36491	65.95	3270	3270	3180	4195	2265	3230	3205.59	0.00	0	6774	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	957	-4.20	1.31	12	0.12	-758.00	2426.00	6300	20230523	-49.52	2245	20230104	41.65	6300	-49.52	20230523	2245	41.65	20230104	6300	-49.52	20230523	2245	41.65	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
87	20231214	110914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	-5	5	-0.15	101484900	31642	57.18	3270	3270	3180	4195	2265	3230	3207.28	0.00	0	6089	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	971	-4.25	1.33	12	0.11	-758.00	2426.00	6300	20230523	-48.81	2245	20230104	43.65	6300	-48.81	20230523	2245	43.65	20230104	6300	-48.81	20230523	2245	43.65	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
88	20231214	100853	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-30	5	-0.93	44588305	13856	25.04	3270	3270	3180	4195	2265	3230	3217.98	0.00	0	-2168	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	963	-4.22	1.32	12	0.05	-758.00	2426.00	6300	20230523	-49.21	2245	20230104	42.54	6300	-49.21	20230523	2245	42.54	20230104	6300	-49.21	20230523	2245	42.54	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
89	20231214	090832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	40	2	1.24	1800015	551	1.00	3270	3270	3255	4195	2265	3230	3266.81	0.00	0	-19	3406	3317	3266	3177	3126	3292	3152	150	965	500	2190	5	1	30099288	984	-4.31	1.35	12	0.00	-758.00	2426.00	6300	20230523	-48.10	2245	20230104	45.66	6300	-48.10	20230523	2245	45.66	20230104	6300	-48.10	20230523	2245	45.66	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
90	20231213	160858	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	-80	5	-2.42	180334715	55323	151.63	3310	3355	3215	4300	2320	3310	3259.78	0.00	0	-10998	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	972	-4.26	1.33	12	0.18	-758.00	2426.00	6300	20230523	-48.73	2245	20230104	43.88	6300	-48.73	20230523	2245	43.88	20230104	6300	-48.73	20230523	2245	43.88	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
91	20231213	150917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	-45	5	-1.36	167212225	51267	140.52	3310	3355	3215	4300	2320	3310	3261.60	0.00	0	-9361	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	983	-4.31	1.35	12	0.17	-758.00	2426.00	6300	20230523	-48.17	2245	20230104	45.43	6300	-48.17	20230523	2245	45.43	20230104	6300	-48.17	20230523	2245	45.43	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
92	20231213	140916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-10	5	-0.30	120396215	36870	101.06	3310	3355	3235	4300	2320	3310	3265.42	0.00	0	-7993	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	993	-4.35	1.36	12	0.12	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
93	20231213	130920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	25	2	0.76	119186705	36504	100.05	3310	3355	3235	4300	2320	3310	3265.03	0.00	0	-7946	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	1004	-4.40	1.37	12	0.12	-758.00	2426.00	6300	20230523	-47.06	2245	20230104	48.55	6300	-47.06	20230523	2245	48.55	20230104	6300	-47.06	20230523	2245	48.55	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
94	20231213	120915	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	-20	5	-0.60	114321990	35029	96.01	3310	3355	3235	4300	2320	3310	3263.64	0.00	0	-8617	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	990	-4.34	1.36	12	0.12	-758.00	2426.00	6300	20230523	-47.78	2245	20230104	46.55	6300	-47.78	20230523	2245	46.55	20230104	6300	-47.78	20230523	2245	46.55	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
95	20231213	110918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	-45	5	-1.36	98880350	30318	83.10	3310	3355	3235	4300	2320	3310	3261.44	0.00	0	-9607	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	983	-4.31	1.35	12	0.10	-758.00	2426.00	6300	20230523	-48.17	2245	20230104	45.43	6300	-48.17	20230523	2245	45.43	20230104	6300	-48.17	20230523	2245	45.43	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
96	20231213	100923	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-35	5	-1.06	44424030	13573	37.20	3310	3355	3250	4300	2320	3310	3272.97	0.00	0	-5615	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	986	-4.32	1.35	12	0.05	-758.00	2426.00	6300	20230523	-48.02	2245	20230104	45.88	6300	-48.02	20230523	2245	45.88	20230104	6300	-48.02	20230523	2245	45.88	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
97	20231213	090909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	5	2	0.15	539140	162	0.44	3310	3355	3310	4300	2320	3310	3328.02	0.00	0	-128	3543	3426	3353	3236	3163	3485	3295	150	990	500	2250	5	1	30099288	998	-4.37	1.37	12	0.00	-758.00	2426.00	6300	20230523	-47.38	2245	20230104	47.66	6300	-47.38	20230523	2245	47.66	20230104	6300	-47.38	20230523	2245	47.66	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
98	20231212	160839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	30	2	0.91	123118110	36462	112.93	3280	3470	3280	4260	2300	3280	3376.61	0.00	0	-7935	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	996	-4.37	1.36	12	0.12	-758.00	2426.00	6300	20230523	-47.46	2245	20230104	47.44	6300	-47.46	20230523	2245	47.44	20230104	6300	-47.46	20230523	2245	47.44	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
99	20231212	150847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	70	2	2.13	105768155	31252	96.79	3280	3470	3280	4260	2300	3280	3384.36	0.00	0	-5395	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1008	-4.42	1.38	12	0.10	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
100	20231212	140800	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	70	2	2.13	95543615	28198	87.34	3280	3470	3280	4260	2300	3280	3388.31	0.00	0	-3135	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1008	-4.42	1.38	12	0.09	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
101	20231212	130805	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	80	2	2.44	94341845	27839	86.22	3280	3470	3280	4260	2300	3280	3388.84	0.00	0	-3102	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1011	-4.43	1.38	12	0.09	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
102	20231212	120754	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	80	2	2.44	91862765	27099	83.93	3280	3470	3280	4260	2300	3280	3389.90	0.00	0	-2724	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1011	-4.43	1.38	12	0.09	-758.00	2426.00	6300	20230523	-46.67	2245	20230104	49.67	6300	-46.67	20230523	2245	49.67	20230104	6300	-46.67	20230523	2245	49.67	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
103	20231212	110808	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	85	2	2.59	91122215	26877	83.24	3280	3470	3280	4260	2300	3280	3390.34	0.00	0	-2614	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1013	-4.44	1.39	12	0.09	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
104	20231212	100839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	110	2	3.35	77262020	22748	70.46	3280	3470	3280	4260	2300	3280	3396.43	0.00	0	-216	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1020	-4.47	1.40	12	0.08	-758.00	2426.00	6300	20230523	-46.19	2245	20230104	51.00	6300	-46.19	20230523	2245	51.00	20230104	6300	-46.19	20230523	2245	51.00	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
105	20231212	090839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	60	2	1.83	500420	150	0.46	3280	3340	3280	4260	2300	3280	3336.13	0.00	0	-39	3393	3336	3293	3236	3193	3365	3265	150	980	500	2230	5	1	30099288	1005	-4.41	1.38	12	0.00	-758.00	2426.00	6300	20230523	-46.98	2245	20230104	48.78	6300	-46.98	20230523	2245	48.78	20230104	6300	-46.98	20230523	2245	48.78	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
106	20231211	160842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-20	5	-0.61	106313795	32231	62.18	3250	3350	3250	4290	2310	3300	3299.00	0.00	0	10238	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	987	-4.33	1.35	12	0.11	-758.00	2426.00	6300	20230523	-47.94	2245	20230104	46.10	6300	-47.94	20230523	2245	46.10	20230104	6300	-47.94	20230523	2245	46.10	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
107	20231211	150839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	40	2	1.21	76103630	23045	44.46	3250	3350	3250	4290	2310	3300	3302.39	0.00	0	8106	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	1005	-4.41	1.38	12	0.08	-758.00	2426.00	6300	20230523	-46.98	2245	20230104	48.78	6300	-46.98	20230523	2245	48.78	20230104	6300	-46.98	20230523	2245	48.78	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
108	20231211	140839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-5	5	-0.15	36795590	11165	21.54	3250	3350	3250	4290	2310	3300	3295.62	0.00	0	182	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	992	-4.35	1.36	12	0.04	-758.00	2426.00	6300	20230523	-47.70	2245	20230104	46.77	6300	-47.70	20230523	2245	46.77	20230104	6300	-47.70	20230523	2245	46.77	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
109	20231211	130839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	20	2	0.61	28647910	8677	16.74	3250	3350	3250	4290	2310	3300	3301.59	0.00	0	-698	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	999	-4.38	1.37	12	0.03	-758.00	2426.00	6300	20230523	-47.30	2245	20230104	47.88	6300	-47.30	20230523	2245	47.88	20230104	6300	-47.30	20230523	2245	47.88	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
110	20231211	120840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	20	2	0.61	16749765	5072	9.79	3250	3350	3250	4290	2310	3300	3302.40	0.00	0	-1123	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	999	-4.38	1.37	12	0.02	-758.00	2426.00	6300	20230523	-47.30	2245	20230104	47.88	6300	-47.30	20230523	2245	47.88	20230104	6300	-47.30	20230523	2245	47.88	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
111	20231211	110835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	25	2	0.76	11562775	3508	6.77	3250	3350	3250	4290	2310	3300	3296.12	0.00	0	48	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	1001	-4.39	1.37	12	0.01	-758.00	2426.00	6300	20230523	-47.22	2245	20230104	48.11	6300	-47.22	20230523	2245	48.11	20230104	6300	-47.22	20230523	2245	48.11	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
112	20231211	100835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	5	2	0.15	10256885	3114	6.01	3250	3350	3250	4290	2310	3300	3293.80	0.00	0	14	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	995	-4.36	1.36	12	0.01	-758.00	2426.00	6300	20230523	-47.54	2245	20230104	47.22	6300	-47.54	20230523	2245	47.22	20230104	6300	-47.54	20230523	2245	47.22	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
113	20231211	090835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	45	2	1.36	2196130	671	1.29	3250	3350	3250	4290	2310	3300	3272.92	0.00	0	-74	3446	3372	3311	3237	3176	3342	3207	150	990	500	2240	5	1	30099288	1007	-4.41	1.38	12	0.00	-758.00	2426.00	6300	20230523	-46.90	2245	20230104	49.00	6300	-46.90	20230523	2245	49.00	20230104	6300	-46.90	20230523	2245	49.00	20230104	1.77	N	206400	500	150 억		0	N	N	0	N	00	N
114	20231208	160826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-20	5	-0.60	169008895	51268	91.29	3330	3385	3250	4315	2325	3320	3296.58	0.00	0	-2286	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	993	-4.35	1.36	12	0.17	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
115	20231208	150829	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	-30	5	-0.90	140402205	42597	75.85	3330	3385	3250	4315	2325	3320	3296.06	0.00	0	-615	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	990	-4.34	1.36	12	0.14	-758.00	2426.00	6300	20230523	-47.78	2245	20230104	46.55	6300	-47.78	20230523	2245	46.55	20230104	6300	-47.78	20230523	2245	46.55	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
116	20231208	140827	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-20	5	-0.60	91121255	27506	48.98	3330	3385	3250	4315	2325	3320	3312.78	0.00	0	-7379	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	993	-4.35	1.36	12	0.09	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
117	20231208	130826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-20	5	-0.60	87228335	26320	46.87	3330	3385	3250	4315	2325	3320	3314.15	0.00	0	-7659	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	993	-4.35	1.36	12	0.09	-758.00	2426.00	6300	20230523	-47.62	2245	20230104	46.99	6300	-47.62	20230523	2245	46.99	20230104	6300	-47.62	20230523	2245	46.99	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
118	20231208	120824	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	-70	5	-2.11	72310900	21782	38.79	3330	3385	3250	4315	2325	3320	3319.75	0.00	0	-6160	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	978	-4.29	1.34	12	0.07	-758.00	2426.00	6300	20230523	-48.41	2245	20230104	44.77	6300	-48.41	20230523	2245	44.77	20230104	6300	-48.41	20230523	2245	44.77	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
119	20231208	110821	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	-10	5	-0.30	36220785	10824	19.27	3330	3385	3310	4315	2325	3320	3346.34	0.00	0	-3452	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	996	-4.37	1.36	12	0.04	-758.00	2426.00	6300	20230523	-47.46	2245	20230104	47.44	6300	-47.46	20230523	2245	47.44	20230104	6300	-47.46	20230523	2245	47.44	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
120	20231208	100830	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	50	2	1.51	16977810	5046	8.99	3330	3385	3330	4315	2325	3320	3364.61	0.00	0	-563	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	1014	-4.45	1.39	12	0.02	-758.00	2426.00	6300	20230523	-46.51	2245	20230104	50.11	6300	-46.51	20230523	2245	50.11	20230104	6300	-46.51	20230523	2245	50.11	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
121	20231208	090819	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	30	2	0.90	1069065	321	0.57	3330	3370	3330	4315	2325	3320	3330.42	0.00	0	109	3440	3380	3340	3280	3240	3410	3310	150	995	500	2250	5	1	30099288	1008	-4.42	1.38	12	0.00	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.76	N	206400	500	150 억		0	N	N	0	N	00	N
122	20231207	160823	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	-30	5	-0.90	186935635	56124	63.93	3300	3400	3300	4355	2345	3350	3330.76	0.00	0	8948	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	999	-4.38	1.37	12	0.19	-758.00	2426.00	6300	20230523	-47.30	2245	20230104	47.88	6300	-47.30	20230523	2245	47.88	20230104	6300	-47.30	20230523	2245	47.88	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
123	20231207	150825	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-25	5	-0.75	174946610	52522	59.82	3300	3400	3300	4355	2345	3350	3330.92	0.00	0	9378	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1001	-4.39	1.37	12	0.17	-758.00	2426.00	6300	20230523	-47.22	2245	20230104	48.11	6300	-47.22	20230523	2245	48.11	20230104	6300	-47.22	20230523	2245	48.11	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
124	20231207	140820	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	15	2	0.45	122093410	36596	41.68	3300	3400	3300	4355	2345	3350	3336.25	0.00	0	9370	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1013	-4.44	1.39	12	0.12	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
125	20231207	130819	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	15	2	0.45	112458585	33724	38.41	3300	3400	3300	4355	2345	3350	3334.68	0.00	0	9039	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1013	-4.44	1.39	12	0.11	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
126	20231207	120822	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-20	5	-0.60	90188520	27050	30.81	3300	3400	3300	4355	2345	3350	3334.14	0.00	0	4776	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1002	-4.39	1.37	12	0.09	-758.00	2426.00	6300	20230523	-47.14	2245	20230104	48.33	6300	-47.14	20230523	2245	48.33	20230104	6300	-47.14	20230523	2245	48.33	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
127	20231207	110817	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	-15	5	-0.45	75314800	22562	25.70	3300	3400	3300	4355	2345	3350	3338.13	0.00	0	2540	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1004	-4.40	1.37	12	0.07	-758.00	2426.00	6300	20230523	-47.06	2245	20230104	48.55	6300	-47.06	20230523	2245	48.55	20230104	6300	-47.06	20230523	2245	48.55	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
128	20231207	100814	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	15	2	0.45	49069885	14674	16.71	3300	3400	3300	4355	2345	3350	3344.00	0.00	0	620	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1013	-4.44	1.39	12	0.05	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
129	20231207	090822	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	25	2	0.75	16982385	5074	5.78	3300	3400	3300	4355	2345	3350	3346.94	0.00	0	-302	3530	3440	3365	3275	3200	3402	3237	150	1005	500	2270	5	1	30099288	1016	-4.45	1.39	12	0.02	-758.00	2426.00	6300	20230523	-46.43	2245	20230104	50.33	6300	-46.43	20230523	2245	50.33	20230104	6300	-46.43	20230523	2245	50.33	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
130	20231206	160810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-80	5	-2.33	295022905	87788	74.87	3400	3455	3290	4455	2405	3430	3360.60	0.00	0	11921	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1008	-4.42	1.38	12	0.29	-758.00	2426.00	6300	20230523	-46.83	2245	20230104	49.22	6300	-46.83	20230523	2245	49.22	20230104	6300	-46.83	20230523	2245	49.22	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
131	20231206	150825	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-65	5	-1.90	286471590	85236	72.69	3400	3455	3290	4455	2405	3430	3360.90	0.00	0	12327	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1013	-4.44	1.39	12	0.28	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
132	20231206	140822	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-65	5	-1.90	216160550	64363	54.89	3400	3455	3290	4455	2405	3430	3358.43	0.00	0	13218	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1013	-4.44	1.39	12	0.21	-758.00	2426.00	6300	20230523	-46.59	2245	20230104	49.89	6300	-46.59	20230523	2245	49.89	20230104	6300	-46.59	20230523	2245	49.89	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
133	20231206	130812	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-25	5	-0.73	114980420	33974	28.97	3400	3455	3335	4455	2405	3430	3384.32	0.00	0	5024	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1025	-4.49	1.40	12	0.11	-758.00	2426.00	6300	20230523	-45.95	2245	20230104	51.67	6300	-45.95	20230523	2245	51.67	20230104	6300	-45.95	20230523	2245	51.67	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
134	20231206	120810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	15	2	0.44	104704190	30973	26.42	3400	3455	3335	4455	2405	3430	3380.45	0.00	0	5524	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1037	-4.54	1.42	12	0.10	-758.00	2426.00	6300	20230523	-45.32	2245	20230104	53.45	6300	-45.32	20230523	2245	53.45	20230104	6300	-45.32	20230523	2245	53.45	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
135	20231206	110823	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-15	5	-0.44	87410110	25945	22.13	3400	3455	3335	4455	2405	3430	3368.98	0.00	0	7532	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1028	-4.51	1.41	12	0.09	-758.00	2426.00	6300	20230523	-45.79	2245	20230104	52.12	6300	-45.79	20230523	2245	52.12	20230104	6300	-45.79	20230523	2245	52.12	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
136	20231206	100813	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	-10	5	-0.29	76249840	22687	19.35	3400	3455	3335	4455	2405	3430	3360.85	0.00	0	7899	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1029	-4.51	1.41	12	0.08	-758.00	2426.00	6300	20230523	-45.71	2245	20230104	52.34	6300	-45.71	20230523	2245	52.34	20230104	6300	-45.71	20230523	2245	52.34	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
137	20231206	090816	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-50	5	-1.46	49149595	14654	12.50	3400	3455	3335	4455	2405	3430	3353.84	0.00	0	7383	3616	3522	3446	3352	3276	3485	3315	150	1025	500	2330	5	1	30099288	1017	-4.46	1.39	12	0.05	-758.00	2426.00	6300	20230523	-46.35	2245	20230104	50.56	6300	-46.35	20230523	2245	50.56	20230104	6300	-46.35	20230523	2245	50.56	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
138	20231205	160819	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-60	5	-1.72	401985680	117254	109.82	3450	3540	3370	4535	2445	3490	3428.33	0.00	0	-22486	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1032	-4.53	1.41	12	0.39	-758.00	2426.00	6300	20230523	-45.56	2245	20230104	52.78	6300	-45.56	20230523	2245	52.78	20230104	6300	-45.56	20230523	2245	52.78	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
139	20231205	150815	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-110	5	-3.15	371524315	108314	101.45	3450	3540	3370	4535	2445	3490	3430.07	0.00	0	-21680	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1017	-4.46	1.39	12	0.36	-758.00	2426.00	6300	20230523	-46.35	2245	20230104	50.56	6300	-46.35	20230523	2245	50.56	20230104	6300	-46.35	20230523	2245	50.56	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
140	20231205	140816	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-90	5	-2.58	331640535	96501	90.38	3450	3540	3370	4535	2445	3490	3436.65	0.00	0	-23568	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1023	-4.49	1.40	12	0.32	-758.00	2426.00	6300	20230523	-46.03	2245	20230104	51.45	6300	-46.03	20230523	2245	51.45	20230104	6300	-46.03	20230523	2245	51.45	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
141	20231205	130812	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	-70	5	-2.01	266815830	77386	72.48	3450	3540	3395	4535	2445	3490	3447.86	0.00	0	-24256	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1029	-4.51	1.41	12	0.26	-758.00	2426.00	6300	20230523	-45.71	2245	20230104	52.34	6300	-45.71	20230523	2245	52.34	20230104	6300	-45.71	20230523	2245	52.34	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
142	20231205	120810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-65	5	-1.86	234396815	67888	63.59	3450	3540	3400	4535	2445	3490	3452.70	0.00	0	-22464	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1031	-4.52	1.41	12	0.23	-758.00	2426.00	6300	20230523	-45.63	2245	20230104	52.56	6300	-45.63	20230523	2245	52.56	20230104	6300	-45.63	20230523	2245	52.56	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
143	20231205	110810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	-25	5	-0.72	123610670	35602	33.35	3450	3540	3450	4535	2445	3490	3472.01	0.00	0	-16412	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1043	-4.57	1.43	12	0.12	-758.00	2426.00	6300	20230523	-45.00	2245	20230104	54.34	6300	-45.00	20230523	2245	54.34	20230104	6300	-45.00	20230523	2245	54.34	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
144	20231205	100815	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	0	3	0.00	90667020	26141	24.48	3450	3540	3450	4535	2445	3490	3468.38	0.00	0	-9240	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1050	-4.60	1.44	12	0.09	-758.00	2426.00	6300	20230523	-44.60	2245	20230104	55.46	6300	-44.60	20230523	2245	55.46	20230104	6300	-44.60	20230523	2245	55.46	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
145	20231205	090808	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	10	2	0.29	10708725	3086	2.89	3450	3540	3450	4535	2445	3490	3470.10	0.00	0	-1010	3620	3555	3505	3440	3390	3530	3415	150	1045	500	2370	5	1	30099288	1053	-4.62	1.44	12	0.01	-758.00	2426.00	6300	20230523	-44.44	2245	20230104	55.90	6300	-44.44	20230523	2245	55.90	20230104	6300	-44.44	20230523	2245	55.90	20230104	1.80	N	206400	500	150 억		0	N	N	0	N	00	N
146	20231204	160806	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-25	5	-0.71	371940965	106541	121.03	3520	3570	3455	4565	2465	3515	3491.06	0.00	0	13901	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1050	-4.60	1.44	12	0.35	-758.00	2426.00	6300	20230523	-44.60	2245	20230104	55.46	6300	-44.60	20230523	2245	55.46	20230104	6300	-44.60	20230523	2245	55.46	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
147	20231204	150809	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-30	5	-0.85	356585770	102130	116.02	3520	3570	3455	4565	2465	3515	3491.49	0.00	0	12721	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1049	-4.60	1.44	12	0.34	-758.00	2426.00	6300	20230523	-44.68	2245	20230104	55.23	6300	-44.68	20230523	2245	55.23	20230104	6300	-44.68	20230523	2245	55.23	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
148	20231204	140803	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-30	5	-0.85	200324865	57086	64.85	3520	3570	3485	4565	2465	3515	3509.18	0.00	0	8794	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1049	-4.60	1.44	12	0.19	-758.00	2426.00	6300	20230523	-44.68	2245	20230104	55.23	6300	-44.68	20230523	2245	55.23	20230104	6300	-44.68	20230523	2245	55.23	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
149	20231204	130802	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	25	2	0.71	115012855	32685	37.13	3520	3570	3495	4565	2465	3515	3518.83	0.00	0	-341	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1066	-4.67	1.46	12	0.11	-758.00	2426.00	6300	20230523	-43.81	2245	20230104	57.68	6300	-43.81	20230523	2245	57.68	20230104	6300	-43.81	20230523	2245	57.68	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
150	20231204	120803	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	40	2	1.14	106222475	30195	34.30	3520	3570	3495	4565	2465	3515	3517.88	0.00	0	-102	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1070	-4.69	1.47	12	0.10	-758.00	2426.00	6300	20230523	-43.57	2245	20230104	58.35	6300	-43.57	20230523	2245	58.35	20230104	6300	-43.57	20230523	2245	58.35	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
151	20231204	110805	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	45	2	1.28	102691495	29200	33.17	3520	3570	3495	4565	2465	3515	3516.83	0.00	0	-273	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1072	-4.70	1.47	12	0.10	-758.00	2426.00	6300	20230523	-43.49	2245	20230104	58.57	6300	-43.49	20230523	2245	58.57	20230104	6300	-43.49	20230523	2245	58.57	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
152	20231204	100804	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	20	2	0.57	83973480	23914	27.17	3520	3560	3495	4565	2465	3515	3511.48	0.00	0	-2037	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1064	-4.66	1.46	12	0.08	-758.00	2426.00	6300	20230523	-43.89	2245	20230104	57.46	6300	-43.89	20230523	2245	57.46	20230104	6300	-43.89	20230523	2245	57.46	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
153	20231204	090804	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-15	5	-0.43	46574250	13274	15.08	3520	3535	3500	4565	2465	3515	3508.68	0.00	0	-4254	3738	3626	3558	3446	3378	3592	3412	150	1050	500	2390	5	1	30099288	1053	-4.62	1.44	12	0.04	-758.00	2426.00	6300	20230523	-44.44	2245	20230104	55.90	6300	-44.44	20230523	2245	55.90	20230104	6300	-44.44	20230523	2245	55.90	20230104	1.79	N	206400	500	150 억		0	N	N	0	N	00	N
154	20231201	160804	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-110	5	-3.03	311072815	87719	80.44	3635	3670	3490	4710	2540	3625	3546.25	0.00	0	-4272	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1058	-4.64	1.45	12	0.29	-758.00	2426.00	6300	20230523	-44.21	2245	20230104	56.57	6300	-44.21	20230523	2245	56.57	20230104	6300	-44.21	20230523	2245	56.57	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
155	20231201	150802	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-95	5	-2.62	261750090	73705	67.59	3635	3670	3490	4710	2540	3625	3551.32	0.00	0	-4585	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1063	-4.66	1.46	12	0.24	-758.00	2426.00	6300	20230523	-43.97	2245	20230104	57.24	6300	-43.97	20230523	2245	57.24	20230104	6300	-43.97	20230523	2245	57.24	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
156	20231201	140802	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-75	5	-2.07	250922615	70645	64.78	3635	3670	3490	4710	2540	3625	3551.88	0.00	0	-3654	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1069	-4.68	1.46	12	0.23	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
157	20231201	130804	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-90	5	-2.48	213976670	60176	55.18	3635	3670	3490	4710	2540	3625	3555.85	0.00	0	-4380	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1064	-4.66	1.46	12	0.20	-758.00	2426.00	6300	20230523	-43.89	2245	20230104	57.46	6300	-43.89	20230523	2245	57.46	20230104	6300	-43.89	20230523	2245	57.46	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
158	20231201	120809	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-25	5	-0.69	66550200	18451	16.92	3635	3670	3565	4710	2540	3625	3606.86	0.00	0	-4802	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1084	-4.75	1.48	12	0.06	-758.00	2426.00	6300	20230523	-42.86	2245	20230104	60.36	6300	-42.86	20230523	2245	60.36	20230104	6300	-42.86	20230523	2245	60.36	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
159	20231201	110804	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-30	5	-0.83	57134860	15819	14.51	3635	3670	3565	4710	2540	3625	3611.79	0.00	0	-4719	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1082	-4.74	1.48	12	0.05	-758.00	2426.00	6300	20230523	-42.94	2245	20230104	60.13	6300	-42.94	20230523	2245	60.13	20230104	6300	-42.94	20230523	2245	60.13	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
160	20231201	100810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-5	5	-0.14	32689545	9006	8.26	3635	3670	3600	4710	2540	3625	3629.75	0.00	0	-946	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1090	-4.78	1.49	12	0.03	-758.00	2426.00	6300	20230523	-42.54	2245	20230104	61.25	6300	-42.54	20230523	2245	61.25	20230104	6300	-42.54	20230523	2245	61.25	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N
161	20231201	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	25	2	0.69	5242135	1442	1.32	3635	3650	3625	4710	2540	3625	3635.32	0.00	0	-240	3768	3696	3618	3546	3468	3732	3582	150	1085	500	2460	5	1	30099288	1099	-4.82	1.50	12	0.00	-758.00	2426.00	6300	20230523	-42.06	2245	20230104	62.58	6300	-42.06	20230523	2245	62.58	20230104	6300	-42.06	20230523	2245	62.58	20230104	1.84	N	206400	500	150 억		0	N	N	0	N	00	N