KissMeData/076080/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	160713	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
3	20231229	150708	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
4	20231229	140708	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
5	20231229	130708	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
6	20231229	120710	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
7	20231229	110640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
8	20231229	100646	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
9	20231229	090646	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	705173905	206369	6.90	3435	3455	3400	4445	2395	3420	3417.14	0.93	25981	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		209582	N	N	1	N	00	N
10	20231228	160639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	701044360	205158	6.85	3435	3455	3400	4445	2395	3420	3417.14	0.81	0	25722	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.91	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		183601	N	N	1	N	00	N
11	20231228	150646	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	0	3	0.00	617696030	180735	6.04	3435	3455	3400	4445	2395	3420	3417.69	0.81	0	18550	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	773	-28.74	1.13	12	0.80	-119.00	3032.00	7350	20230404	-53.47	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7350	-53.47	20230404	3085	10.86	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
12	20231228	140638	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-15	5	-0.44	545771290	159687	5.34	3435	3455	3400	4445	2395	3420	3417.76	0.81	0	12009	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	769	-28.61	1.12	12	0.71	-119.00	3032.00	7350	20230404	-53.67	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7350	-53.67	20230404	3085	10.37	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
13	20231228	130639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-10	5	-0.29	506896085	148273	4.95	3435	3455	3400	4445	2395	3420	3418.67	0.81	0	10030	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.66	-119.00	3032.00	7350	20230404	-53.61	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7350	-53.61	20230404	3085	10.53	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
14	20231228	120641	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-5	5	-0.15	460815780	134762	4.50	3435	3455	3400	4445	2395	3420	3419.48	0.81	0	10318	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	772	-28.70	1.13	12	0.60	-119.00	3032.00	7350	20230404	-53.54	3085	20231027	10.70	7350	-53.54	20230404	3085	10.70	20231027	7350	-53.54	20230404	3085	10.70	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
15	20231228	110642	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	5	2	0.15	315395195	92067	3.08	3435	3455	3405	4445	2395	3420	3425.71	0.81	0	-12533	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	774	-28.78	1.13	12	0.41	-119.00	3032.00	7350	20230404	-53.40	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7350	-53.40	20230404	3085	11.02	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
16	20231228	100639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	5	2	0.15	218976000	63872	2.13	3435	3455	3405	4445	2395	3420	3428.36	0.81	0	-13497	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	774	-28.78	1.13	12	0.28	-119.00	3032.00	7350	20230404	-53.40	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7350	-53.40	20230404	3085	11.02	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
17	20231228	090639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	15	2	0.44	58615660	17095	0.57	3435	3455	3420	4445	2395	3420	3428.82	0.81	0	-1790	4206	3812	3526	3132	2846	4010	3330	113	1025	500	2460	5	1	22594156	776	-28.87	1.13	12	0.08	-119.00	3032.00	7350	20230404	-53.27	3085	20231027	11.35	7350	-53.27	20230404	3085	11.35	20231027	7350	-53.27	20230404	3085	11.35	20231027	5.31	N	076080	500	112 억		183601	N	N	694	N	00	N
18	20231227	160634	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	150	2	4.59	10707359780	2982829	2008.06	3240	3920	3240	4250	2290	3270	3589.78	0.92	0	-48424	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	773	-28.74	1.13	12	13.20	-119.00	3032.00	7350	20230404	-53.47	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7350	-53.47	20230404	3085	10.86	20231027	5.64	N	076080	500	112 억		207116	N	N	694	N	00	N
19	20231227	150643	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	170	2	5.20	10537169485	2933158	1974.62	3240	3920	3240	4250	2290	3270	3592.43	0.92	0	-51230	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	777	-28.91	1.13	12	12.98	-119.00	3032.00	7350	20230404	-53.20	3085	20231027	11.51	7350	-53.20	20230404	3085	11.51	20231027	7350	-53.20	20230404	3085	11.51	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
20	20231227	140640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	155	2	4.74	10414144825	2897302	1950.48	3240	3920	3240	4250	2290	3270	3594.43	0.92	0	-57091	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	774	-28.78	1.13	12	12.82	-119.00	3032.00	7350	20230404	-53.40	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7350	-53.40	20230404	3085	11.02	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
21	20231227	130635	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	150	2	4.59	10300626715	2864204	1928.20	3240	3920	3240	4250	2290	3270	3596.33	0.92	0	-69826	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	773	-28.74	1.13	12	12.68	-119.00	3032.00	7350	20230404	-53.47	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7350	-53.47	20230404	3085	10.86	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
22	20231227	120636	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	180	2	5.50	9966409880	2766847	1862.66	3240	3920	3240	4250	2290	3270	3602.08	0.92	0	-77235	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	779	-28.99	1.14	12	12.25	-119.00	3032.00	7350	20230404	-53.06	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7350	-53.06	20230404	3085	11.83	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
23	20231227	110640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	220	2	6.73	3509043500	1003628	675.65	3240	3660	3240	4250	2290	3270	3496.36	0.92	0	5281	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	789	-29.33	1.15	12	4.44	-119.00	3032.00	7350	20230404	-52.52	3085	20231027	13.13	7350	-52.52	20230404	3085	13.13	20231027	7350	-52.52	20230404	3085	13.13	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
24	20231227	100640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	135	2	4.13	617027630	181242	122.01	3240	3480	3240	4250	2290	3270	3404.44	0.92	0	-23414	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	769	-28.61	1.12	12	0.80	-119.00	3032.00	7350	20230404	-53.67	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7350	-53.67	20230404	3085	10.37	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
25	20231227	090641	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	50	2	1.53	17660680	5391	3.63	3240	3320	3240	4250	2290	3270	3275.96	0.92	0	3377	3396	3332	3281	3217	3166	3307	3192	113	980	500	2350	5	1	22594156	750	-27.90	1.09	12	0.02	-119.00	3032.00	7350	20230404	-54.83	3085	20231027	7.62	7350	-54.83	20230404	3085	7.62	20231027	7350	-54.83	20230404	3085	7.62	20231027	5.64	N	076080	500	112 억		207116	N	N	2	N	00	N
26	20231226	160642	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-35	5	-1.06	478513365	145869	51.70	3315	3345	3230	4295	2315	3305	3280.43	0.82	0	21434	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	739	-27.48	1.08	12	0.65	-119.00	3032.00	7350	20230404	-55.51	3085	20231027	6.00	7350	-55.51	20230404	3085	6.00	20231027	7350	-55.51	20230404	3085	6.00	20231027	5.69	N	076080	500	112 억		185981	N	N	2	N	00	N
27	20231226	150638	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	-15	5	-0.45	450299110	137264	48.65	3315	3345	3230	4295	2315	3305	3280.53	0.82	0	20710	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	743	-27.65	1.09	12	0.61	-119.00	3032.00	7350	20230404	-55.24	3085	20231027	6.65	7350	-55.24	20230404	3085	6.65	20231027	7350	-55.24	20230404	3085	6.65	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
28	20231226	140640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-30	5	-0.91	413026760	125881	44.62	3315	3345	3230	4295	2315	3305	3281.09	0.82	0	15290	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	740	-27.52	1.08	12	0.56	-119.00	3032.00	7350	20230404	-55.44	3085	20231027	6.16	7350	-55.44	20230404	3085	6.16	20231027	7350	-55.44	20230404	3085	6.16	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
29	20231226	130640	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-5	5	-0.15	390219275	118919	42.15	3315	3345	3230	4295	2315	3305	3281.39	0.82	0	13693	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	746	-27.73	1.09	12	0.53	-119.00	3032.00	7350	20230404	-55.10	3085	20231027	6.97	7350	-55.10	20230404	3085	6.97	20231027	7350	-55.10	20230404	3085	6.97	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
30	20231226	120639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-25	5	-0.76	356860420	108766	38.55	3315	3345	3230	4295	2315	3305	3280.99	0.82	0	12368	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	741	-27.56	1.08	12	0.48	-119.00	3032.00	7350	20230404	-55.37	3085	20231027	6.32	7350	-55.37	20230404	3085	6.32	20231027	7350	-55.37	20230404	3085	6.32	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
31	20231226	110642	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	5	2	0.15	342622685	104436	37.02	3315	3345	3230	4295	2315	3305	3280.70	0.82	0	11801	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	748	-27.82	1.09	12	0.46	-119.00	3032.00	7350	20230404	-54.97	3085	20231027	7.29	7350	-54.97	20230404	3085	7.29	20231027	7350	-54.97	20230404	3085	7.29	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
32	20231226	100639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-25	5	-0.76	167376090	50688	17.97	3315	3345	3265	4295	2315	3305	3302.09	0.82	0	2109	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	741	-27.56	1.08	12	0.22	-119.00	3032.00	7350	20230404	-55.37	3085	20231027	6.32	7350	-55.37	20230404	3085	6.32	20231027	7350	-55.37	20230404	3085	6.32	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
33	20231226	090641	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	25	2	0.76	58709650	17744	6.29	3315	3330	3265	4295	2315	3305	3308.70	0.82	0	-5867	3561	3432	3346	3217	3131	3390	3175	113	990	500	2370	5	1	22594156	752	-27.98	1.10	12	0.08	-119.00	3032.00	7350	20230404	-54.69	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7350	-54.69	20230404	3085	7.94	20231027	5.69	N	076080	500	112 억		185981	N	N	12	N	00	N
34	20231222	160631	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-115	5	-3.36	936103225	278593	179.45	3450	3475	3260	4445	2395	3420	3360.30	0.59	0	54075	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	747	-27.77	1.09	12	1.23	-119.00	3032.00	7350	20230404	-55.03	3085	20231027	7.13	7350	-55.03	20230404	3085	7.13	20231027	7350	-55.03	20230404	3085	7.13	20231027	5.77	N	076080	500	112 억		132193	N	N	12	N	00	N
35	20231222	150629	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	-105	5	-3.07	828453895	246122	158.54	3450	3475	3260	4445	2395	3420	3366.03	0.59	0	34940	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	749	-27.86	1.09	12	1.09	-119.00	3032.00	7350	20230404	-54.90	3085	20231027	7.46	7350	-54.90	20230404	3085	7.46	20231027	7350	-54.90	20230404	3085	7.46	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
36	20231222	140626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	-45	5	-1.32	371606955	108584	69.94	3450	3475	3350	4445	2395	3420	3422.30	0.59	0	-743	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	763	-28.36	1.11	12	0.48	-119.00	3032.00	7350	20230404	-54.08	3085	20231027	9.40	7350	-54.08	20230404	3085	9.40	20231027	7350	-54.08	20230404	3085	9.40	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
37	20231222	130628	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	15	2	0.44	247780250	72111	46.45	3450	3475	3400	4445	2395	3420	3436.10	0.59	0	643	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	776	-28.87	1.13	12	0.32	-119.00	3032.00	7350	20230404	-53.27	3085	20231027	11.35	7350	-53.27	20230404	3085	11.35	20231027	7350	-53.27	20230404	3085	11.35	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
38	20231222	120627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	5	2	0.15	237753820	69185	44.56	3450	3475	3400	4445	2395	3420	3436.49	0.59	0	-194	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	774	-28.78	1.13	12	0.31	-119.00	3032.00	7350	20230404	-53.40	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7350	-53.40	20230404	3085	11.02	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
39	20231222	110628	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	35	2	1.02	225127265	65513	42.20	3450	3475	3400	4445	2395	3420	3436.38	0.59	0	1739	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	781	-29.03	1.14	12	0.29	-119.00	3032.00	7350	20230404	-52.99	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7350	-52.99	20230404	3085	11.99	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
40	20231222	100625	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	30	2	0.88	124826940	36170	23.30	3450	3475	3430	4445	2395	3420	3451.12	0.59	0	-3994	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	779	-28.99	1.14	12	0.16	-119.00	3032.00	7350	20230404	-53.06	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7350	-53.06	20230404	3085	11.83	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
41	20231222	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	35	2	1.02	29755570	8597	5.54	3450	3475	3450	4445	2395	3420	3461.16	0.59	0	4630	3553	3486	3453	3386	3353	3470	3370	113	1025	500	2460	5	1	22594156	781	-29.03	1.14	12	0.04	-119.00	3032.00	7350	20230404	-52.99	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7350	-52.99	20230404	3085	11.99	20231027	5.77	N	076080	500	112 억		132193	N	N	18	N	00	N
42	20231221	160624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	-110	5	-3.12	529521730	152953	157.60	3515	3520	3420	4585	2475	3530	3461.99	0.67	0	-19477	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	773	-28.74	1.13	12	0.68	-119.00	3032.00	7350	20230404	-53.47	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7350	-53.47	20230404	3085	10.86	20231027	5.74	N	076080	500	112 억		152011	N	N	18	N	00	N
43	20231221	150625	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	-85	5	-2.41	500235740	144399	148.78	3515	3520	3420	4585	2475	3530	3464.26	0.67	0	-19148	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	778	-28.95	1.14	12	0.64	-119.00	3032.00	7350	20230404	-53.13	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7350	-53.13	20230404	3085	11.67	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
44	20231221	140624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	-80	5	-2.27	390247895	112367	115.78	3515	3520	3435	4585	2475	3530	3472.98	0.67	0	-17633	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	779	-28.99	1.14	12	0.50	-119.00	3032.00	7350	20230404	-53.06	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7350	-53.06	20230404	3085	11.83	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
45	20231221	130623	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-75	5	-2.12	321677045	92462	95.27	3515	3520	3445	4585	2475	3530	3479.02	0.67	0	-18189	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	781	-29.03	1.14	12	0.41	-119.00	3032.00	7350	20230404	-52.99	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7350	-52.99	20230404	3085	11.99	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
46	20231221	120626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-75	5	-2.12	285423400	81961	84.45	3515	3520	3445	4585	2475	3530	3482.43	0.67	0	-19345	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	781	-29.03	1.14	12	0.36	-119.00	3032.00	7350	20230404	-52.99	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7350	-52.99	20230404	3085	11.99	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
47	20231221	110627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-60	5	-1.70	220537385	63178	65.10	3515	3520	3450	4585	2475	3530	3490.73	0.67	0	-20971	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	784	-29.16	1.14	12	0.28	-119.00	3032.00	7350	20230404	-52.79	3085	20231027	12.48	7350	-52.79	20230404	3085	12.48	20231027	7350	-52.79	20230404	3085	12.48	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
48	20231221	100624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3505	-25	5	-0.71	97110800	27739	28.58	3515	3520	3495	4585	2475	3530	3500.88	0.67	0	-2634	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	792	-29.45	1.16	12	0.12	-119.00	3032.00	7350	20230404	-52.31	3085	20231027	13.61	7350	-52.31	20230404	3085	13.61	20231027	7350	-52.31	20230404	3085	13.61	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
49	20231221	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-30	5	-0.85	12634020	3606	3.72	3515	3515	3500	4585	2475	3530	3503.61	0.67	0	-286	3576	3552	3531	3507	3486	3542	3497	113	1055	500	2540	5	1	22594156	791	-29.41	1.15	12	0.02	-119.00	3032.00	7350	20230404	-52.38	3085	20231027	13.45	7350	-52.38	20230404	3085	13.45	20231027	7350	-52.38	20230404	3085	13.45	20231027	5.74	N	076080	500	112 억		152011	N	N	16	N	00	N
50	20231220	160626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	5	2	0.14	341769670	96860	129.53	3545	3555	3510	4580	2470	3525	3528.49	0.72	0	-9908	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	798	-29.66	1.16	12	0.43	-119.00	3032.00	7350	20230404	-51.97	3085	20231027	14.42	7350	-51.97	20230404	3085	14.42	20231027	7350	-51.97	20230404	3085	14.42	20231027	5.69	N	076080	500	112 억		162107	N	N	16	N	00	N
51	20231220	150658	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	0	3	0.00	329661345	93427	124.94	3545	3555	3510	4580	2470	3525	3528.54	0.72	0	-9742	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	796	-29.62	1.16	12	0.41	-119.00	3032.00	7350	20230404	-52.04	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7350	-52.04	20230404	3085	14.26	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
52	20231220	140705	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	5	2	0.14	273463415	77451	103.58	3545	3555	3510	4580	2470	3525	3530.79	0.72	0	-4568	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	798	-29.66	1.16	12	0.34	-119.00	3032.00	7350	20230404	-51.97	3085	20231027	14.42	7350	-51.97	20230404	3085	14.42	20231027	7350	-51.97	20230404	3085	14.42	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
53	20231220	130702	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-5	5	-0.14	235363125	66629	89.10	3545	3555	3510	4580	2470	3525	3532.44	0.72	0	-1270	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	795	-29.58	1.16	12	0.29	-119.00	3032.00	7350	20230404	-52.11	3085	20231027	14.10	7350	-52.11	20230404	3085	14.10	20231027	7350	-52.11	20230404	3085	14.10	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
54	20231220	120622	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	10	2	0.28	163330150	46180	61.76	3545	3555	3520	4580	2470	3525	3536.82	0.72	0	2791	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	799	-29.71	1.17	12	0.20	-119.00	3032.00	7350	20230404	-51.90	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7350	-51.90	20230404	3085	14.59	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
55	20231220	110625	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	15	2	0.43	106040840	29980	40.09	3545	3555	3520	4580	2470	3525	3537.05	0.72	0	2292	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	800	-29.75	1.17	12	0.13	-119.00	3032.00	7350	20230404	-51.84	3085	20231027	14.75	7350	-51.84	20230404	3085	14.75	20231027	7350	-51.84	20230404	3085	14.75	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
56	20231220	100625	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	5	2	0.14	70676965	19983	26.72	3545	3555	3520	4580	2470	3525	3536.85	0.72	0	2659	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	798	-29.66	1.16	12	0.09	-119.00	3032.00	7350	20230404	-51.97	3085	20231027	14.42	7350	-51.97	20230404	3085	14.42	20231027	7350	-51.97	20230404	3085	14.42	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
57	20231220	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	0	3	0.00	8154160	2304	3.08	3545	3555	3520	4580	2470	3525	3539.13	0.72	0	204	3591	3557	3531	3497	3471	3545	3485	113	1055	500	2530	5	1	22594156	796	-29.62	1.16	12	0.01	-119.00	3032.00	7350	20230404	-52.04	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7350	-52.04	20230404	3085	14.26	20231027	5.69	N	076080	500	112 억		162107	N	N	22	N	00	N
58	20231219	160624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-25	5	-0.70	264153995	74703	80.92	3540	3565	3505	4615	2485	3550	3536.30	0.76	0	-10481	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	796	-29.62	1.16	12	0.33	-119.00	3032.00	7350	20230404	-52.04	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7350	-52.04	20230404	3085	14.26	20231027	5.71	N	076080	500	112 억		172636	N	N	22	N	00	N
59	20231219	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	230144230	65063	70.48	3540	3565	3505	4615	2485	3550	3537.25	0.76	0	-10846	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	798	-29.66	1.16	12	0.29	-119.00	3032.00	7350	20230404	-51.97	3085	20231027	14.42	7350	-51.97	20230404	3085	14.42	20231027	7350	-51.97	20230404	3085	14.42	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
60	20231219	140623	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	194063075	54840	59.40	3540	3565	3505	4615	2485	3550	3538.71	0.76	0	-9632	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	798	-29.66	1.16	12	0.24	-119.00	3032.00	7350	20230404	-51.97	3085	20231027	14.42	7350	-51.97	20230404	3085	14.42	20231027	7350	-51.97	20230404	3085	14.42	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
61	20231219	130626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-15	5	-0.42	151442670	42794	46.36	3540	3565	3505	4615	2485	3550	3538.87	0.76	0	-9124	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	799	-29.71	1.17	12	0.19	-119.00	3032.00	7350	20230404	-51.90	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7350	-51.90	20230404	3085	14.59	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
62	20231219	120627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-5	5	-0.14	124322465	35134	38.06	3540	3565	3505	4615	2485	3550	3538.52	0.76	0	-6209	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	801	-29.79	1.17	12	0.16	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
63	20231219	110625	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-15	5	-0.42	101661285	28740	31.13	3540	3565	3505	4615	2485	3550	3537.27	0.76	0	-5069	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	799	-29.71	1.17	12	0.13	-119.00	3032.00	7350	20230404	-51.90	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7350	-51.90	20230404	3085	14.59	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
64	20231219	100623	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	5	2	0.14	68684000	19435	21.05	3540	3565	3505	4615	2485	3550	3534.03	0.76	0	-5041	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	803	-29.87	1.17	12	0.09	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
65	20231219	090622	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-5	5	-0.14	12289190	3473	3.76	3540	3545	3530	4615	2485	3550	3538.46	0.76	0	-1553	3623	3586	3543	3506	3463	3565	3485	113	1065	500	2550	5	1	22594156	801	-29.79	1.17	12	0.02	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.71	N	076080	500	112 억		172636	N	N	1127	N	00	N
66	20231218	160621	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	5	2	0.14	319864205	90401	45.81	3580	3580	3500	4605	2485	3545	3538.25	0.74	0	5238	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	802	-29.83	1.17	12	0.40	-119.00	3032.00	7350	20230404	-51.70	3085	20231027	15.07	7350	-51.70	20230404	3085	15.07	20231027	7350	-51.70	20230404	3085	15.07	20231027	5.71	N	076080	500	112 억		167910	N	N	1127	N	00	N
67	20231218	150623	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	10	2	0.28	293242280	82898	42.01	3580	3580	3500	4605	2485	3545	3537.39	0.74	0	2478	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	803	-29.87	1.17	12	0.37	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
68	20231218	140620	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	0	3	0.00	254629075	72008	36.49	3580	3580	3500	4605	2485	3545	3536.12	0.74	0	-522	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	801	-29.79	1.17	12	0.32	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
69	20231218	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	20	2	0.56	205894005	58301	29.54	3580	3580	3500	4605	2485	3545	3531.57	0.74	0	-2980	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	805	-29.96	1.18	12	0.26	-119.00	3032.00	7350	20230404	-51.50	3085	20231027	15.56	7350	-51.50	20230404	3085	15.56	20231027	7350	-51.50	20230404	3085	15.56	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
70	20231218	120616	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	10	2	0.28	192852540	54636	27.69	3580	3580	3500	4605	2485	3545	3529.77	0.74	0	-3591	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	803	-29.87	1.17	12	0.24	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
71	20231218	110620	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	15	2	0.42	145638760	41326	20.94	3580	3580	3500	4605	2485	3545	3524.14	0.74	0	-2003	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	804	-29.92	1.17	12	0.18	-119.00	3032.00	7350	20230404	-51.56	3085	20231027	15.40	7350	-51.56	20230404	3085	15.40	20231027	7350	-51.56	20230404	3085	15.40	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
72	20231218	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-25	5	-0.71	112916730	32081	16.26	3580	3580	3500	4605	2485	3545	3519.74	0.74	0	-2408	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	795	-29.58	1.16	12	0.14	-119.00	3032.00	7350	20230404	-52.11	3085	20231027	14.10	7350	-52.11	20230404	3085	14.10	20231027	7350	-52.11	20230404	3085	14.10	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
73	20231218	090616	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-10	5	-0.28	12627720	3563	1.81	3580	3580	3530	4605	2485	3545	3544.13	0.74	0	-2402	3708	3626	3563	3481	3418	3667	3522	113	1060	500	2550	5	1	22594156	799	-29.71	1.17	12	0.02	-119.00	3032.00	7350	20230404	-51.90	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7350	-51.90	20230404	3085	14.59	20231027	5.71	N	076080	500	112 억		167910	N	N	1999	N	00	N
74	20231215	160618	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	35	2	1.00	699076685	195681	187.57	3525	3645	3500	4560	2460	3510	3572.70	0.66	0	18623	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	801	-29.79	1.17	12	0.87	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.69	N	076080	500	112 억		149441	N	N	1999	N	00	N
75	20231215	150620	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	40	2	1.14	658095935	184122	176.49	3525	3645	3500	4560	2460	3510	3574.24	0.66	0	18715	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	802	-29.83	1.17	12	0.81	-119.00	3032.00	7350	20230404	-51.70	3085	20231027	15.07	7350	-51.70	20230404	3085	15.07	20231027	7350	-51.70	20230404	3085	15.07	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
76	20231215	140621	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	0	3	0.00	597565480	166923	160.00	3525	3645	3500	4560	2460	3510	3579.89	0.66	0	20964	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	793	-29.50	1.16	12	0.74	-119.00	3032.00	7350	20230404	-52.24	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7350	-52.24	20230404	3085	13.78	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
77	20231215	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	15	2	0.43	542173875	151163	144.90	3525	3645	3510	4560	2460	3510	3586.68	0.66	0	24466	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	796	-29.62	1.16	12	0.67	-119.00	3032.00	7350	20230404	-52.04	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7350	-52.04	20230404	3085	14.26	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
78	20231215	120617	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	45	2	1.28	469088020	130549	125.14	3525	3645	3510	4560	2460	3510	3593.20	0.66	0	30458	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	803	-29.87	1.17	12	0.58	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
79	20231215	110612	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	80	2	2.28	410870835	114232	109.50	3525	3645	3510	4560	2460	3510	3596.81	0.66	0	31121	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	811	-30.17	1.18	12	0.51	-119.00	3032.00	7350	20230404	-51.16	3085	20231027	16.37	7350	-51.16	20230404	3085	16.37	20231027	7350	-51.16	20230404	3085	16.37	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
80	20231215	100617	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	110	2	3.13	308323045	85691	82.14	3525	3645	3510	4560	2460	3510	3598.08	0.66	0	22676	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	818	-30.42	1.19	12	0.38	-119.00	3032.00	7350	20230404	-50.75	3085	20231027	17.34	7350	-50.75	20230404	3085	17.34	20231027	7350	-50.75	20230404	3085	17.34	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
81	20231215	090618	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	35	2	1.00	10663550	3022	2.90	3525	3545	3510	4560	2460	3510	3528.64	0.66	0	-1041	3620	3565	3535	3480	3450	3550	3465	113	1050	500	2520	5	1	22594156	801	-29.79	1.17	12	0.01	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.69	N	076080	500	112 억		149441	N	N	60	N	00	N
82	20231214	160614	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	0	3	0.00	363510705	102688	52.94	3570	3590	3505	4560	2460	3510	3539.96	0.65	0	2760	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	793	-29.50	1.16	12	0.45	-119.00	3032.00	7350	20230404	-52.24	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7350	-52.24	20230404	3085	13.78	20231027	5.64	N	076080	500	112 억		146943	N	N	60	N	00	N
83	20231214	150636	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	5	2	0.14	301489170	85016	43.83	3570	3590	3510	4560	2460	3510	3546.26	0.65	0	1140	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	794	-29.54	1.16	12	0.38	-119.00	3032.00	7350	20230404	-52.18	3085	20231027	13.94	7350	-52.18	20230404	3085	13.94	20231027	7350	-52.18	20230404	3085	13.94	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
84	20231214	140622	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	5	2	0.14	260974725	73511	37.90	3570	3590	3515	4560	2460	3510	3550.15	0.65	0	457	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	794	-29.54	1.16	12	0.33	-119.00	3032.00	7350	20230404	-52.18	3085	20231027	13.94	7350	-52.18	20230404	3085	13.94	20231027	7350	-52.18	20230404	3085	13.94	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
85	20231214	130632	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	15	2	0.43	219608160	61779	31.85	3570	3590	3515	4560	2460	3510	3554.74	0.65	0	-1168	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	796	-29.62	1.16	12	0.27	-119.00	3032.00	7350	20230404	-52.04	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7350	-52.04	20230404	3085	14.26	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
86	20231214	120643	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	25	2	0.71	184146805	51733	26.67	3570	3590	3520	4560	2460	3510	3559.56	0.65	0	-162	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	799	-29.71	1.17	12	0.23	-119.00	3032.00	7350	20230404	-51.90	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7350	-51.90	20230404	3085	14.59	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
87	20231214	110617	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	10	2	0.28	155884715	43730	22.54	3570	3590	3520	4560	2460	3510	3564.71	0.65	0	845	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	795	-29.58	1.16	12	0.19	-119.00	3032.00	7350	20230404	-52.11	3085	20231027	14.10	7350	-52.11	20230404	3085	14.10	20231027	7350	-52.11	20230404	3085	14.10	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
88	20231214	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	45	2	1.28	105341065	29486	15.20	3570	3590	3545	4560	2460	3510	3572.58	0.65	0	1367	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	803	-29.87	1.17	12	0.13	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
89	20231214	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	70	2	1.99	21712540	6076	3.13	3570	3590	3550	4560	2460	3510	3573.49	0.65	0	2006	3710	3610	3560	3460	3410	3585	3435	113	1050	500	2520	5	1	22594156	809	-30.08	1.18	12	0.03	-119.00	3032.00	7350	20230404	-51.29	3085	20231027	16.05	7350	-51.29	20230404	3085	16.05	20231027	7350	-51.29	20230404	3085	16.05	20231027	5.64	N	076080	500	112 억		146943	N	N	0	N	00	N
90	20231213	160614	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	-110	5	-3.04	681079965	191167	102.67	3645	3660	3510	4705	2535	3620	3562.92	0.82	0	-37460	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	793	-29.50	1.16	12	0.85	-119.00	3032.00	7350	20230404	-52.24	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7350	-52.24	20230404	3085	13.78	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
91	20231213	150627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-105	5	-2.90	641019160	179774	96.56	3645	3660	3515	4705	2535	3620	3565.69	0.82	0	-38010	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	794	-29.54	1.16	12	0.80	-119.00	3032.00	7350	20230404	-52.18	3085	20231027	13.94	7350	-52.18	20230404	3085	13.94	20231027	7350	-52.18	20230404	3085	13.94	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
92	20231213	140626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-75	5	-2.07	510393085	142744	76.67	3645	3660	3530	4705	2535	3620	3575.58	0.82	0	-33574	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	801	-29.79	1.17	12	0.63	-119.00	3032.00	7350	20230404	-51.77	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7350	-51.77	20230404	3085	14.91	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
93	20231213	130626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-65	5	-1.80	484298355	135394	72.72	3645	3660	3530	4705	2535	3620	3576.96	0.82	0	-30959	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	803	-29.87	1.17	12	0.60	-119.00	3032.00	7350	20230404	-51.63	3085	20231027	15.24	7350	-51.63	20230404	3085	15.24	20231027	7350	-51.63	20230404	3085	15.24	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
94	20231213	120624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-60	5	-1.66	438108260	122398	65.74	3645	3660	3530	4705	2535	3620	3579.37	0.82	0	-28477	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	804	-29.92	1.17	12	0.54	-119.00	3032.00	7350	20230404	-51.56	3085	20231027	15.40	7350	-51.56	20230404	3085	15.40	20231027	7350	-51.56	20230404	3085	15.40	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
95	20231213	110626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-70	5	-1.93	399532580	111505	59.89	3645	3660	3540	4705	2535	3620	3583.09	0.82	0	-30202	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	802	-29.83	1.17	12	0.49	-119.00	3032.00	7350	20230404	-51.70	3085	20231027	15.07	7350	-51.70	20230404	3085	15.07	20231027	7350	-51.70	20230404	3085	15.07	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
96	20231213	100629	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-50	5	-1.38	315409440	87859	47.19	3645	3660	3555	4705	2535	3620	3589.95	0.82	0	-29610	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	807	-30.00	1.18	12	0.39	-119.00	3032.00	7350	20230404	-51.43	3085	20231027	15.72	7350	-51.43	20230404	3085	15.72	20231027	7350	-51.43	20230404	3085	15.72	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
97	20231213	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	0	3	0.00	52830635	14590	7.84	3645	3660	3605	4705	2535	3620	3621.02	0.82	0	207	3706	3662	3626	3582	3546	3645	3565	113	1085	500	2600	5	1	22594156	818	-30.42	1.19	12	0.06	-119.00	3032.00	7350	20230404	-50.75	3085	20231027	17.34	7350	-50.75	20230404	3085	17.34	20231027	7350	-50.75	20230404	3085	17.34	20231027	5.59	N	076080	500	112 억		184802	N	N	666	N	00	N
98	20231212	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-30	5	-0.82	670069770	185057	130.57	3645	3670	3590	4745	2555	3650	3620.84	0.71	0	20318	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	818	-30.42	1.19	12	0.82	-119.00	3032.00	7350	20230404	-50.75	3085	20231027	17.34	7350	-50.75	20230404	3085	17.34	20231027	7350	-50.75	20230404	3085	17.34	20231027	5.55	N	076080	500	112 억		159634	N	N	666	N	00	N
99	20231212	150605	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-35	5	-0.96	619193575	171009	120.66	3645	3670	3590	4745	2555	3650	3620.77	0.71	0	18675	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	817	-30.38	1.19	12	0.76	-119.00	3032.00	7350	20230404	-50.82	3085	20231027	17.18	7350	-50.82	20230404	3085	17.18	20231027	7350	-50.82	20230404	3085	17.18	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
100	20231212	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-10	5	-0.27	553524470	152911	107.89	3645	3670	3590	4745	2555	3650	3619.85	0.71	0	17446	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	822	-30.59	1.20	12	0.68	-119.00	3032.00	7350	20230404	-50.48	3085	20231027	17.99	7350	-50.48	20230404	3085	17.99	20231027	7350	-50.48	20230404	3085	17.99	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
101	20231212	130535	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-35	5	-0.96	414136955	114646	80.89	3645	3670	3590	4745	2555	3650	3612.21	0.71	0	2070	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	817	-30.38	1.19	12	0.51	-119.00	3032.00	7350	20230404	-50.82	3085	20231027	17.18	7350	-50.82	20230404	3085	17.18	20231027	7350	-50.82	20230404	3085	17.18	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
102	20231212	120533	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-15	5	-0.41	372452380	103146	72.78	3645	3670	3590	4745	2555	3650	3610.81	0.71	0	1883	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	821	-30.55	1.20	12	0.46	-119.00	3032.00	7350	20230404	-50.54	3085	20231027	17.83	7350	-50.54	20230404	3085	17.83	20231027	7350	-50.54	20230404	3085	17.83	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
103	20231212	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-35	5	-0.96	346967515	96107	67.81	3645	3670	3590	4745	2555	3650	3610.10	0.71	0	4893	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	817	-30.38	1.19	12	0.43	-119.00	3032.00	7350	20230404	-50.82	3085	20231027	17.18	7350	-50.82	20230404	3085	17.18	20231027	7350	-50.82	20230404	3085	17.18	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
104	20231212	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-40	5	-1.10	214430255	59289	41.83	3645	3670	3595	4745	2555	3650	3616.53	0.71	0	-1238	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	816	-30.34	1.19	12	0.26	-119.00	3032.00	7350	20230404	-50.88	3085	20231027	17.02	7350	-50.88	20230404	3085	17.02	20231027	7350	-50.88	20230404	3085	17.02	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
105	20231212	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-30	5	-0.82	67257065	18541	13.08	3645	3670	3600	4745	2555	3650	3627.11	0.71	0	92	3783	3716	3663	3596	3543	3690	3570	113	1095	500	2620	5	1	22594156	818	-30.42	1.19	12	0.08	-119.00	3032.00	7350	20230404	-50.75	3085	20231027	17.34	7350	-50.75	20230404	3085	17.34	20231027	7350	-50.75	20230404	3085	17.34	20231027	5.55	N	076080	500	112 억		159634	N	N	0	N	00	N
106	20231211	160602	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-15	5	-0.41	517828830	140875	83.90	3665	3730	3610	4760	2570	3665	3675.80	0.68	-22974	-16168	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	825	-30.67	1.20	12	0.62	-119.00	3032.00	7350	20230404	-50.34	3085	20231027	18.31	7350	-50.34	20230404	3085	18.31	20231027	7350	-50.34	20230404	3085	18.31	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
107	20231211	150600	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-25	5	-0.68	482472570	131164	78.11	3665	3730	3610	4760	2570	3665	3678.39	0.68	-22974	-16461	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	822	-30.59	1.20	12	0.58	-119.00	3032.00	7350	20230404	-50.48	3085	20231027	17.99	7350	-50.48	20230404	3085	17.99	20231027	7350	-50.48	20230404	3085	17.99	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
108	20231211	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	0	3	0.00	432623255	117505	69.98	3665	3730	3610	4760	2570	3665	3681.74	0.68	-22974	-16358	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	828	-30.80	1.21	12	0.52	-119.00	3032.00	7350	20230404	-50.14	3085	20231027	18.80	7350	-50.14	20230404	3085	18.80	20231027	7350	-50.14	20230404	3085	18.80	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
109	20231211	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	15	2	0.41	349840940	94829	56.48	3665	3730	3645	4760	2570	3665	3689.18	0.68	-22974	-13993	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	831	-30.92	1.21	12	0.42	-119.00	3032.00	7350	20230404	-49.93	3085	20231027	19.29	7350	-49.93	20230404	3085	19.29	20231027	7350	-49.93	20230404	3085	19.29	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
110	20231211	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	5	2	0.14	299703555	81189	48.35	3665	3730	3645	4760	2570	3665	3691.43	0.68	-22974	-5529	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	829	-30.84	1.21	12	0.36	-119.00	3032.00	7350	20230404	-50.07	3085	20231027	18.96	7350	-50.07	20230404	3085	18.96	20231027	7350	-50.07	20230404	3085	18.96	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
111	20231211	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	45	2	1.23	219222560	59443	35.40	3665	3730	3645	4760	2570	3665	3687.95	0.68	-22974	-492	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	838	-31.18	1.22	12	0.26	-119.00	3032.00	7350	20230404	-49.52	3085	20231027	20.26	7350	-49.52	20230404	3085	20.26	20231027	7350	-49.52	20230404	3085	20.26	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
112	20231211	100557	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	25	2	0.68	132394865	36011	21.45	3665	3695	3645	4760	2570	3665	3676.51	0.68	-22974	90	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	834	-31.01	1.22	12	0.16	-119.00	3032.00	7350	20230404	-49.80	3085	20231027	19.61	7350	-49.80	20230404	3085	19.61	20231027	7350	-49.80	20230404	3085	19.61	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
113	20231211	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	10	2	0.27	35908045	9800	5.84	3665	3680	3645	4760	2570	3665	3664.09	0.68	-22974	763	3771	3717	3676	3622	3581	3697	3602	113	1095	500	2630	5	1	22594156	830	-30.88	1.21	12	0.04	-119.00	3032.00	7350	20230404	-50.00	3085	20231027	19.12	7350	-50.00	20230404	3085	19.12	20231027	7350	-50.00	20230404	3085	19.12	20231027	5.47	N	076080	500	112 억		152835	N	N	0	N	00	N
114	20231208	160552	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	0	3	0.00	563887805	153849	64.86	3670	3730	3635	4760	2570	3665	3665.20	0.68	0	22974	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	828	-30.80	1.21	12	0.68	-119.00	3032.00	7350	20230404	-50.14	3085	20231027	18.80	7350	-50.14	20230404	3085	18.80	20231027	7350	-50.14	20230404	3085	18.80	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
115	20231208	150554	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	25	2	0.68	497070395	135636	57.18	3670	3730	3635	4760	2570	3665	3664.74	0.68	0	21127	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	834	-31.01	1.22	12	0.60	-119.00	3032.00	7350	20230404	-49.80	3085	20231027	19.61	7350	-49.80	20230404	3085	19.61	20231027	7350	-49.80	20230404	3085	19.61	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
116	20231208	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-10	5	-0.27	359034700	98150	41.38	3670	3700	3635	4760	2570	3665	3658.02	0.68	0	2286	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	826	-30.71	1.21	12	0.43	-119.00	3032.00	7350	20230404	-50.27	3085	20231027	18.48	7350	-50.27	20230404	3085	18.48	20231027	7350	-50.27	20230404	3085	18.48	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
117	20231208	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-30	5	-0.82	333963780	91273	38.48	3670	3700	3635	4760	2570	3665	3658.95	0.68	0	1507	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	821	-30.55	1.20	12	0.40	-119.00	3032.00	7350	20230404	-50.54	3085	20231027	17.83	7350	-50.54	20230404	3085	17.83	20231027	7350	-50.54	20230404	3085	17.83	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
118	20231208	120549	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-10	5	-0.27	275533575	75249	31.72	3670	3700	3640	4760	2570	3665	3661.62	0.68	0	4714	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	826	-30.71	1.21	12	0.33	-119.00	3032.00	7350	20230404	-50.27	3085	20231027	18.48	7350	-50.27	20230404	3085	18.48	20231027	7350	-50.27	20230404	3085	18.48	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
119	20231208	110548	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	5	2	0.14	185274995	50564	21.32	3670	3700	3640	4760	2570	3665	3664.17	0.68	0	6980	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	829	-30.84	1.21	12	0.22	-119.00	3032.00	7350	20230404	-50.07	3085	20231027	18.96	7350	-50.07	20230404	3085	18.96	20231027	7350	-50.07	20230404	3085	18.96	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
120	20231208	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	0	3	0.00	138764525	37853	15.96	3670	3700	3640	4760	2570	3665	3665.88	0.68	0	7839	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	828	-30.80	1.21	12	0.17	-119.00	3032.00	7350	20230404	-50.14	3085	20231027	18.80	7350	-50.14	20230404	3085	18.80	20231027	7350	-50.14	20230404	3085	18.80	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
121	20231208	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	0	3	0.00	18709410	5098	2.15	3670	3690	3660	4760	2570	3665	3669.95	0.68	0	1021	3831	3747	3706	3622	3581	3727	3602	113	1095	500	2630	5	1	22594156	828	-30.80	1.21	12	0.02	-119.00	3032.00	7350	20230404	-50.14	3085	20231027	18.80	7350	-50.14	20230404	3085	18.80	20231027	7350	-50.14	20230404	3085	18.80	20231027	5.43	N	076080	500	112 억		152835	N	N	0	N	00	N
122	20231207	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-40	5	-1.08	873879295	235008	79.45	3695	3790	3665	4815	2595	3705	3718.51	0.83	0	-33788	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	828	-30.80	1.21	12	1.04	-119.00	3032.00	7350	20230404	-50.14	3085	20231027	18.80	7350	-50.14	20230404	3085	18.80	20231027	7350	-50.14	20230404	3085	18.80	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
123	20231207	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-25	5	-0.67	834185935	224203	75.79	3695	3790	3670	4815	2595	3705	3720.67	0.83	0	-33160	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	831	-30.92	1.21	12	0.99	-119.00	3032.00	7350	20230404	-49.93	3085	20231027	19.29	7350	-49.93	20230404	3085	19.29	20231027	7350	-49.93	20230404	3085	19.29	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
124	20231207	140547	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-5	5	-0.13	741974905	199153	67.33	3695	3790	3670	4815	2595	3705	3725.65	0.83	0	-29722	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	836	-31.09	1.22	12	0.88	-119.00	3032.00	7350	20230404	-49.66	3085	20231027	19.94	7350	-49.66	20230404	3085	19.94	20231027	7350	-49.66	20230404	3085	19.94	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
125	20231207	130548	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	5	2	0.13	699450955	187660	63.44	3695	3790	3670	4815	2595	3705	3727.22	0.83	0	-31640	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	838	-31.18	1.22	12	0.83	-119.00	3032.00	7350	20230404	-49.52	3085	20231027	20.26	7350	-49.52	20230404	3085	20.26	20231027	7350	-49.52	20230404	3085	20.26	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
126	20231207	120549	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	0	3	0.00	591929125	158529	53.59	3695	3790	3690	4815	2595	3705	3733.89	0.83	0	-30201	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	837	-31.13	1.22	12	0.70	-119.00	3032.00	7350	20230404	-49.59	3085	20231027	20.10	7350	-49.59	20230404	3085	20.10	20231027	7350	-49.59	20230404	3085	20.10	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
127	20231207	110546	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	10	2	0.27	566760875	151733	51.29	3695	3790	3690	4815	2595	3705	3735.25	0.83	0	-29578	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	839	-31.22	1.23	12	0.67	-119.00	3032.00	7350	20230404	-49.46	3085	20231027	20.42	7350	-49.46	20230404	3085	20.42	20231027	7350	-49.46	20230404	3085	20.42	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
128	20231207	100544	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	25	2	0.67	420618425	112289	37.96	3695	3790	3690	4815	2595	3705	3745.86	0.83	0	-17854	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	843	-31.34	1.23	12	0.50	-119.00	3032.00	7350	20230404	-49.25	3085	20231027	20.91	7350	-49.25	20230404	3085	20.91	20231027	7350	-49.25	20230404	3085	20.91	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
129	20231207	090550	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	45	2	1.21	69381955	18681	6.32	3695	3755	3690	4815	2595	3705	3714.04	0.83	0	-487	3805	3755	3715	3665	3625	3780	3690	113	1110	500	2660	5	1	22594156	847	-31.51	1.24	12	0.08	-119.00	3032.00	7350	20230404	-48.98	3085	20231027	21.56	7350	-48.98	20230404	3085	21.56	20231027	7350	-48.98	20230404	3085	21.56	20231027	5.37	N	076080	500	112 억		186623	N	N	0	N	00	N
130	20231206	160540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	45	2	1.23	1080869855	291016	105.32	3700	3765	3675	4755	2565	3660	3714.14	0.85	0	-9225	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	837	-31.13	1.22	12	1.29	-119.00	3032.00	7420	20221202	-50.07	3085	20231027	20.10	7350	-49.59	20230404	3085	20.10	20231027	7350	-49.59	20230404	3085	20.10	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
131	20231206	150550	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	996883725	268350	97.12	3700	3765	3675	4755	2565	3660	3714.86	0.85	0	-12190	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	841	-31.26	1.23	12	1.19	-119.00	3032.00	7420	20221202	-49.87	3085	20231027	20.58	7350	-49.39	20230404	3085	20.58	20231027	7350	-49.39	20230404	3085	20.58	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
132	20231206	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	876806045	235989	85.40	3700	3765	3675	4755	2565	3660	3715.45	0.85	0	-18899	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	841	-31.26	1.23	12	1.04	-119.00	3032.00	7420	20221202	-49.87	3085	20231027	20.58	7350	-49.39	20230404	3085	20.58	20231027	7350	-49.39	20230404	3085	20.58	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
133	20231206	130543	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	70	2	1.91	824048670	221828	80.28	3700	3765	3675	4755	2565	3660	3714.81	0.85	0	-19250	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	843	-31.34	1.23	12	0.98	-119.00	3032.00	7420	20221202	-49.73	3085	20231027	20.91	7350	-49.25	20230404	3085	20.91	20231027	7350	-49.25	20230404	3085	20.91	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
134	20231206	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	65	2	1.78	736893220	198461	71.82	3700	3765	3675	4755	2565	3660	3713.04	0.85	0	-24040	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	842	-31.30	1.23	12	0.88	-119.00	3032.00	7420	20221202	-49.80	3085	20231027	20.75	7350	-49.32	20230404	3085	20.75	20231027	7350	-49.32	20230404	3085	20.75	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
135	20231206	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	50	2	1.37	633988415	170794	61.81	3700	3765	3675	4755	2565	3660	3712.01	0.85	0	-34353	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	838	-31.18	1.22	12	0.76	-119.00	3032.00	7420	20221202	-50.00	3085	20231027	20.26	7350	-49.52	20230404	3085	20.26	20231027	7350	-49.52	20230404	3085	20.26	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
136	20231206	100546	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	50	2	1.37	518682540	139591	50.52	3700	3765	3675	4755	2565	3660	3715.73	0.85	0	-30458	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	838	-31.18	1.22	12	0.62	-119.00	3032.00	7420	20221202	-50.00	3085	20231027	20.26	7350	-49.52	20230404	3085	20.26	20231027	7350	-49.52	20230404	3085	20.26	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
137	20231206	090544	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	50	2	1.37	109349995	29517	10.68	3700	3740	3675	4755	2565	3660	3704.64	0.85	0	-4934	3810	3735	3675	3600	3540	3705	3570	113	1095	500	2630	5	1	22594156	838	-31.18	1.22	12	0.13	-119.00	3032.00	7420	20221202	-50.00	3085	20231027	20.26	7350	-49.52	20230404	3085	20.26	20231027	7350	-49.52	20230404	3085	20.26	20231027	5.27	N	076080	500	112 억		193104	N	N	0	N	00	N
138	20231205	160548	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-80	5	-2.14	971139425	263227	38.35	3670	3750	3615	4860	2620	3740	3689.51	0.92	0	-14815	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	827	-30.76	1.21	12	1.17	-119.00	3032.00	7420	20221202	-50.67	3085	20231027	18.64	7350	-50.20	20230404	3085	18.64	20231027	7350	-50.20	20230404	3085	18.64	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
139	20231205	150545	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-110	5	-2.94	892882800	241757	35.22	3670	3750	3615	4860	2620	3740	3693.31	0.92	0	-20883	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	820	-30.50	1.20	12	1.07	-119.00	3032.00	7420	20221202	-51.08	3085	20231027	17.67	7350	-50.61	20230404	3085	17.67	20231027	7350	-50.61	20230404	3085	17.67	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
140	20231205	140546	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-20	5	-0.53	581448255	156772	22.84	3670	3750	3670	4860	2620	3740	3708.88	0.92	0	-17570	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	841	-31.26	1.23	12	0.69	-119.00	3032.00	7420	20221202	-49.87	3085	20231027	20.58	7350	-49.39	20230404	3085	20.58	20231027	7350	-49.39	20230404	3085	20.58	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
141	20231205	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-15	5	-0.40	528816950	142608	20.78	3670	3750	3670	4860	2620	3740	3708.19	0.92	0	-12442	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	842	-31.30	1.23	12	0.63	-119.00	3032.00	7420	20221202	-49.80	3085	20231027	20.75	7350	-49.32	20230404	3085	20.75	20231027	7350	-49.32	20230404	3085	20.75	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
142	20231205	120540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-15	5	-0.40	448499550	121110	17.64	3670	3745	3670	4860	2620	3740	3703.24	0.92	0	-8889	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	842	-31.30	1.23	12	0.54	-119.00	3032.00	7420	20221202	-49.80	3085	20231027	20.75	7350	-49.32	20230404	3085	20.75	20231027	7350	-49.32	20230404	3085	20.75	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
143	20231205	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	-35	5	-0.94	401927605	108547	15.81	3670	3745	3670	4860	2620	3740	3702.80	0.92	0	-7574	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	837	-31.13	1.22	12	0.48	-119.00	3032.00	7420	20221202	-50.07	3085	20231027	20.10	7350	-49.59	20230404	3085	20.10	20231027	7350	-49.59	20230404	3085	20.10	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
144	20231205	100542	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-55	5	-1.47	282603550	76438	11.14	3670	3740	3670	4860	2620	3740	3697.16	0.92	0	-9428	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	833	-30.97	1.22	12	0.34	-119.00	3032.00	7420	20221202	-50.34	3085	20231027	19.45	7350	-49.86	20230404	3085	19.45	20231027	7350	-49.86	20230404	3085	19.45	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
145	20231205	090540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-20	5	-0.53	95223875	25847	3.77	3670	3725	3670	4860	2620	3740	3684.13	0.92	0	8068	4043	3891	3788	3636	3533	3840	3585	113	1120	500	2690	5	1	22594156	841	-31.26	1.23	12	0.11	-119.00	3032.00	7420	20221202	-49.87	3085	20231027	20.58	7350	-49.39	20230404	3085	20.58	20231027	7350	-49.39	20230404	3085	20.58	20231027	5.34	N	076080	500	112 억		207563	N	N	0	N	00	N
146	20231204	160540	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-50	5	-1.32	2522286785	665343	63.64	3935	3940	3685	4925	2655	3790	3790.99	1.11	0	-43241	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	845	-31.43	1.23	12	2.94	-119.00	3032.00	7420	20221202	-49.60	3085	20231027	21.23	7350	-49.12	20230404	3085	21.23	20231027	7350	-49.12	20230404	3085	21.23	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
147	20231204	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-25	5	-0.66	2381859920	627932	60.06	3935	3940	3685	4925	2655	3790	3793.18	1.11	0	-43511	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	851	-31.64	1.24	12	2.78	-119.00	3032.00	7420	20221202	-49.26	3085	20231027	22.04	7350	-48.78	20230404	3085	22.04	20231027	7350	-48.78	20230404	3085	22.04	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
148	20231204	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-25	5	-0.66	2252783385	593543	56.77	3935	3940	3685	4925	2655	3790	3795.49	1.11	0	-44968	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	851	-31.64	1.24	12	2.63	-119.00	3032.00	7420	20221202	-49.26	3085	20231027	22.04	7350	-48.78	20230404	3085	22.04	20231027	7350	-48.78	20230404	3085	22.04	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
149	20231204	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	-55	5	-1.45	1926112620	506554	48.45	3935	3940	3685	4925	2655	3790	3802.39	1.11	0	-69327	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	844	-31.39	1.23	12	2.24	-119.00	3032.00	7420	20221202	-49.66	3085	20231027	21.07	7350	-49.18	20230404	3085	21.07	20231027	7350	-49.18	20230404	3085	21.07	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
150	20231204	120536	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-65	5	-1.72	1868234380	491047	46.97	3935	3940	3685	4925	2655	3790	3804.60	1.11	0	-64973	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	842	-31.30	1.23	12	2.17	-119.00	3032.00	7420	20221202	-49.80	3085	20231027	20.75	7350	-49.32	20230404	3085	20.75	20231027	7350	-49.32	20230404	3085	20.75	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
151	20231204	110539	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-60	5	-1.58	1790690390	470191	44.98	3935	3940	3685	4925	2655	3790	3808.44	1.11	0	-67565	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	843	-31.34	1.23	12	2.08	-119.00	3032.00	7420	20221202	-49.73	3085	20231027	20.91	7350	-49.25	20230404	3085	20.91	20231027	7350	-49.25	20230404	3085	20.91	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
152	20231204	100538	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-35	5	-0.92	1412911250	368746	35.27	3935	3940	3725	4925	2655	3790	3831.69	1.11	0	-81205	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	848	-31.55	1.24	12	1.63	-119.00	3032.00	7420	20221202	-49.39	3085	20231027	21.72	7350	-48.91	20230404	3085	21.72	20231027	7350	-48.91	20230404	3085	21.72	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
153	20231204	090538	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	15	2	0.40	707751805	182710	17.48	3935	3940	3800	4925	2655	3790	3873.73	1.11	0	-58498	3906	3847	3741	3682	3576	3877	3712	113	1135	500	2720	5	1	22594156	860	-31.97	1.25	12	0.81	-119.00	3032.00	7420	20221202	-48.72	3085	20231027	23.34	7350	-48.23	20230404	3085	23.34	20231027	7350	-48.23	20230404	3085	23.34	20231027	5.06	N	076080	500	112 억		250805	N	N	33	N	00	N
154	20231201	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-60	5	-1.56	3043995705	815267	8.68	3730	3800	3635	5000	2695	3850	3733.66	0.81	0	67252	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	856	-31.85	1.25	12	3.61	-119.00	3032.00	7490	20221129	-49.40	3085	20231027	22.85	7350	-48.44	20230404	3085	22.85	20231027	7420	-48.92	20221202	3085	22.85	20231027	5.08	N	076080	500	112 억		183910	N	N	33	N	00	N
155	20231201	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-80	5	-2.08	2715541075	728231	7.76	3730	3800	3635	5000	2695	3850	3728.91	0.81	0	78511	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	852	-31.68	1.24	12	3.22	-119.00	3032.00	7490	20221129	-49.67	3085	20231027	22.20	7350	-48.71	20230404	3085	22.20	20231027	7420	-49.19	20221202	3085	22.20	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
156	20231201	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-105	5	-2.73	2513656905	674484	7.18	3730	3800	3635	5000	2695	3850	3726.74	0.81	0	89931	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	846	-31.47	1.24	12	2.99	-119.00	3032.00	7490	20221129	-50.00	3085	20231027	21.39	7350	-49.05	20230404	3085	21.39	20231027	7420	-49.53	20221202	3085	21.39	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
157	20231201	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-80	5	-2.08	2071417450	556279	5.93	3730	3800	3635	5000	2695	3850	3723.64	0.81	0	67202	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	852	-31.68	1.24	12	2.46	-119.00	3032.00	7490	20221129	-49.67	3085	20231027	22.20	7350	-48.71	20230404	3085	22.20	20231027	7420	-49.19	20221202	3085	22.20	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
158	20231201	120541	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-80	5	-2.08	1950586945	524164	5.58	3730	3800	3635	5000	2695	3850	3721.27	0.81	0	60485	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	852	-31.68	1.24	12	2.32	-119.00	3032.00	7490	20221129	-49.67	3085	20231027	22.20	7350	-48.71	20230404	3085	22.20	20231027	7420	-49.19	20221202	3085	22.20	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
159	20231201	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-70	5	-1.82	1774398960	477159	5.08	3730	3800	3635	5000	2695	3850	3718.60	0.81	0	59551	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	854	-31.76	1.25	12	2.11	-119.00	3032.00	7490	20221129	-49.53	3085	20231027	22.53	7350	-48.57	20230404	3085	22.53	20231027	7420	-49.06	20221202	3085	22.53	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
160	20231201	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-135	5	-3.51	1403618110	378058	4.03	3730	3800	3635	5000	2695	3850	3712.61	0.81	0	51365	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	839	-31.22	1.23	12	1.67	-119.00	3032.00	7490	20221129	-50.40	3085	20231027	20.42	7350	-49.46	20230404	3085	20.42	20231027	7420	-49.93	20221202	3085	20.42	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N
161	20231201	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-80	5	-2.08	384170335	102420	1.09	3730	3800	3720	5000	2695	3850	3750.68	0.81	0	11123	4550	4200	3795	3445	3040	4375	3620	113	1150	500	2770	5	1	22594156	852	-31.68	1.24	12	0.45	-119.00	3032.00	7490	20221129	-49.67	3085	20231027	22.20	7350	-48.71	20230404	3085	22.20	20231027	7420	-49.19	20221202	3085	22.20	20231027	5.08	N	076080	500	112 억		183910	N	N	269	N	00	N