KissMeData/282720/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	161209	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
3	20231229	151155	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
4	20231229	141154	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
5	20231229	131155	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
6	20231229	121158	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
7	20231229	111104	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
8	20231229	101116	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
9	20231229	091115	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	336361190	27984	23.65	12000	12200	11950	15730	8470	12100	12019.78	0.34	1366	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		40901	N	N	0	N	00	N
10	20231228	161103	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	-70	5	-0.58	330952760	27534	23.27	12000	12200	11950	15730	8470	12100	12019.78	0.33	0	1365	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1458	14.37	1.77	12	0.23	837.00	6786.00	28900	20230316	-58.37	11800	20231227	1.95	28900	-58.37	20230316	11800	1.95	20231227	28900	-58.37	20230316	11800	1.95	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
11	20231228	151112	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-50	5	-0.41	290484340	24170	20.43	12000	12200	11950	15730	8470	12100	12018.38	0.33	0	1208	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1460	14.40	1.78	12	0.20	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	28900	-58.30	20230316	11800	2.12	20231227	28900	-58.30	20230316	11800	2.12	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
12	20231228	141102	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-50	5	-0.41	259261570	21577	18.24	12000	12200	11950	15730	8470	12100	12015.64	0.33	0	1293	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1460	14.40	1.78	12	0.18	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	28900	-58.30	20230316	11800	2.12	20231227	28900	-58.30	20230316	11800	2.12	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
13	20231228	131102	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-100	5	-0.83	244749730	20370	17.22	12000	12200	11950	15730	8470	12100	12015.21	0.33	0	1307	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1454	14.34	1.77	12	0.17	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	28900	-58.48	20230316	11800	1.69	20231227	28900	-58.48	20230316	11800	1.69	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
14	20231228	121105	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-60	5	-0.50	200344420	16675	14.10	12000	12200	11950	15730	8470	12100	12014.66	0.33	0	1307	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1459	14.38	1.77	12	0.14	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	28900	-58.34	20230316	11800	2.03	20231227	28900	-58.34	20230316	11800	2.03	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
15	20231228	111109	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-50	5	-0.41	170194760	14171	11.98	12000	12200	11950	15730	8470	12100	12010.07	0.33	0	1307	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1460	14.40	1.78	12	0.12	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	28900	-58.30	20230316	11800	2.12	20231227	28900	-58.30	20230316	11800	2.12	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
16	20231228	101104	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-50	5	-0.41	113828430	9476	8.01	12000	12200	11950	15730	8470	12100	12012.29	0.33	0	-197	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1460	14.40	1.78	12	0.08	837.00	6786.00	28900	20230316	-58.30	11800	20231227	2.12	28900	-58.30	20230316	11800	2.12	20231227	28900	-58.30	20230316	11800	2.12	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
17	20231228	091108	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-100	5	-0.83	50572180	4203	3.55	12000	12200	11970	15730	8470	12100	12032.40	0.33	0	-320	12726	12412	12106	11792	11486	12570	11950	61	3630	500	7500	10	1	12119500	1454	14.34	1.77	12	0.03	837.00	6786.00	28900	20230316	-58.48	11800	20231227	1.69	28900	-58.48	20230316	11800	1.69	20231227	28900	-58.48	20230316	11800	1.69	20231227	2.65	N	282720	500	60 억		39535	N	N	0	N	00	N
18	20231227	161052	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12100	120	2	1.00	1426289360	118252	221.84	11910	12420	11800	15570	8390	11980	12061.41	0.24	0	9768	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1466	14.46	1.78	12	0.98	837.00	6786.00	28900	20230316	-58.13	11800	20231227	2.54	28900	-58.13	20230316	11800	2.54	20231227	28900	-58.13	20230316	11800	2.54	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
19	20231227	151108	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12040	60	2	0.50	1404298490	116433	218.42	11910	12420	11800	15570	8390	11980	12061.00	0.24	0	10140	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1459	14.38	1.77	12	0.96	837.00	6786.00	28900	20230316	-58.34	11800	20231227	2.03	28900	-58.34	20230316	11800	2.03	20231227	28900	-58.34	20230316	11800	2.03	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
20	20231227	141103	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12090	110	2	0.92	1327316820	110037	206.43	11910	12420	11800	15570	8390	11980	12062.46	0.24	0	9085	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1465	14.44	1.78	12	0.91	837.00	6786.00	28900	20230316	-58.17	11800	20231227	2.46	28900	-58.17	20230316	11800	2.46	20231227	28900	-58.17	20230316	11800	2.46	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
21	20231227	131055	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12210	230	2	1.92	911415030	76033	142.63	11910	12400	11800	15570	8390	11980	11987.10	0.24	0	5513	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1480	14.59	1.80	12	0.63	837.00	6786.00	28900	20230316	-57.75	11800	20231227	3.47	28900	-57.75	20230316	11800	3.47	20231227	28900	-57.75	20230316	11800	3.47	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
22	20231227	121055	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11830	-150	5	-1.25	485828300	40854	76.64	11910	12050	11800	15570	8390	11980	11891.82	0.24	0	953	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1434	14.13	1.74	12	0.34	837.00	6786.00	28900	20230316	-59.07	11800	20231227	0.25	28900	-59.07	20230316	11800	0.25	20231227	28900	-59.07	20230316	11800	0.25	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
23	20231227	111105	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11830	-150	5	-1.25	411704660	34584	64.88	11910	12050	11830	15570	8390	11980	11904.48	0.24	0	1329	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1434	14.13	1.74	12	0.29	837.00	6786.00	28900	20230316	-59.07	11830	20231227	0.00	28900	-59.07	20230316	11830	0.00	20231227	28900	-59.07	20230316	11830	0.00	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
24	20231227	101102	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11890	-90	5	-0.75	278291960	23340	43.78	11910	12050	11880	15570	8390	11980	11923.39	0.24	0	1383	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1441	14.21	1.75	12	0.19	837.00	6786.00	28900	20230316	-58.86	11880	20231227	0.08	28900	-58.86	20230316	11880	0.08	20231227	28900	-58.86	20230316	11880	0.08	20231227	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
25	20231227	091106	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	20	2	0.17	97419640	8159	15.31	11910	12050	11910	15570	8390	11980	11940.14	0.24	0	-65	12260	12120	12040	11900	11820	12080	11860	61	3590	500	7420	10	1	12119500	1454	14.34	1.77	12	0.07	837.00	6786.00	28900	20230316	-58.48	11900	20230824	0.84	28900	-58.48	20230316	11900	0.84	20230824	28900	-58.48	20230316	11900	0.84	20230824	2.68	N	282720	500	60 억		29397	N	N	0	N	00	N
26	20231226	161104	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-160	5	-1.32	632795460	52653	110.02	12160	12180	11960	15780	8500	12140	12018.21	0.25	0	-933	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1452	14.31	1.77	12	0.43	837.00	6786.00	28900	20230316	-58.55	11900	20230824	0.67	28900	-58.55	20230316	11900	0.67	20230824	28900	-58.55	20230316	11900	0.67	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
27	20231226	151103	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-160	5	-1.32	589257730	49018	102.43	12160	12180	11960	15780	8500	12140	12021.24	0.25	0	-603	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1452	14.31	1.77	12	0.40	837.00	6786.00	28900	20230316	-58.55	11900	20230824	0.67	28900	-58.55	20230316	11900	0.67	20230824	28900	-58.55	20230316	11900	0.67	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
28	20231226	141106	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-140	5	-1.15	410385340	34109	71.27	12160	12180	11960	15780	8500	12140	12031.57	0.25	0	-373	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1454	14.34	1.77	12	0.28	837.00	6786.00	28900	20230316	-58.48	11900	20230824	0.84	28900	-58.48	20230316	11900	0.84	20230824	28900	-58.48	20230316	11900	0.84	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
29	20231226	131104	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	-120	5	-0.99	356955840	29657	61.97	12160	12180	11960	15780	8500	12140	12036.12	0.25	0	-54	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1457	14.36	1.77	12	0.24	837.00	6786.00	28900	20230316	-58.41	11900	20230824	1.01	28900	-58.41	20230316	11900	1.01	20230824	28900	-58.41	20230316	11900	1.01	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
30	20231226	121103	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-100	5	-0.82	289126020	24012	50.17	12160	12180	11960	15780	8500	12140	12040.88	0.25	0	208	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1459	14.38	1.77	12	0.20	837.00	6786.00	28900	20230316	-58.34	11900	20230824	1.18	28900	-58.34	20230316	11900	1.18	20230824	28900	-58.34	20230316	11900	1.18	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
31	20231226	111108	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	-80	5	-0.66	261792210	21736	45.42	12160	12180	11960	15780	8500	12140	12044.15	0.25	0	300	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1462	14.41	1.78	12	0.18	837.00	6786.00	28900	20230316	-58.27	11900	20230824	1.34	28900	-58.27	20230316	11900	1.34	20230824	28900	-58.27	20230316	11900	1.34	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
32	20231226	101102	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-100	5	-0.82	226667520	18819	39.32	12160	12180	11960	15780	8500	12140	12044.58	0.25	0	577	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1459	14.38	1.77	12	0.16	837.00	6786.00	28900	20230316	-58.34	11900	20230824	1.18	28900	-58.34	20230316	11900	1.18	20230824	28900	-58.34	20230316	11900	1.18	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
33	20231226	091104	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	0	3	0.00	34487860	2839	5.93	12160	12180	12140	15780	8500	12140	12147.90	0.25	0	-83	12300	12220	12180	12100	12060	12200	12080	61	3640	500	7520	10	1	12119500	1471	14.50	1.79	12	0.02	837.00	6786.00	28900	20230316	-57.99	11900	20230824	2.02	28900	-57.99	20230316	11900	2.02	20230824	28900	-57.99	20230316	11900	2.02	20230824	2.70	N	282720	500	60 억		30330	N	N	0	N	00	N
34	20231222	161047	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	-120	5	-0.98	574277350	47136	106.79	12260	12260	12140	15930	8590	12260	12183.52	0.26	0	-1618	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1471	14.50	1.79	12	0.39	837.00	6786.00	28900	20230316	-57.99	11900	20230824	2.02	28900	-57.99	20230316	11900	2.02	20230824	28900	-57.99	20230316	11900	2.02	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
35	20231222	151045	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	-80	5	-0.65	547397860	44925	101.79	12260	12260	12140	15930	8590	12260	12184.70	0.26	0	-1049	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1476	14.55	1.79	12	0.37	837.00	6786.00	28900	20230316	-57.85	11900	20230824	2.35	28900	-57.85	20230316	11900	2.35	20230824	28900	-57.85	20230316	11900	2.35	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
36	20231222	141043	57	100.00	KOSDAQ		건설	N	N	N	N		N	12190	-70	5	-0.57	481527940	39507	89.51	12260	12260	12150	15930	8590	12260	12188.42	0.26	0	-134	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1477	14.56	1.80	12	0.33	837.00	6786.00	28900	20230316	-57.82	11900	20230824	2.44	28900	-57.82	20230316	11900	2.44	20230824	28900	-57.82	20230316	11900	2.44	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
37	20231222	131043	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-60	5	-0.49	364395590	29883	67.71	12260	12260	12160	15930	8590	12260	12194.08	0.26	0	-493	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1479	14.58	1.80	12	0.25	837.00	6786.00	28900	20230316	-57.79	11900	20230824	2.52	28900	-57.79	20230316	11900	2.52	20230824	28900	-57.79	20230316	11900	2.52	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
38	20231222	121042	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-60	5	-0.49	304040750	24945	56.52	12260	12260	12160	15930	8590	12260	12188.44	0.26	0	-635	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1479	14.58	1.80	12	0.21	837.00	6786.00	28900	20230316	-57.79	11900	20230824	2.52	28900	-57.79	20230316	11900	2.52	20230824	28900	-57.79	20230316	11900	2.52	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
39	20231222	111041	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	-30	5	-0.24	264349530	21694	49.15	12260	12260	12160	15930	8590	12260	12185.38	0.26	0	-493	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1482	14.61	1.80	12	0.18	837.00	6786.00	28900	20230316	-57.68	11900	20230824	2.77	28900	-57.68	20230316	11900	2.77	20230824	28900	-57.68	20230316	11900	2.77	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
40	20231222	101038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12190	-70	5	-0.57	212898670	17473	39.59	12260	12260	12160	15930	8590	12260	12184.44	0.26	0	-296	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1477	14.56	1.80	12	0.14	837.00	6786.00	28900	20230316	-57.82	11900	20230824	2.44	28900	-57.82	20230316	11900	2.44	20230824	28900	-57.82	20230316	11900	2.44	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
41	20231222	091042	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-50	5	-0.41	35982240	2947	6.68	12260	12260	12200	15930	8590	12260	12209.79	0.26	0	-295	12513	12386	12293	12166	12073	12340	12120	61	3670	500	7600	10	1	12119500	1480	14.59	1.80	12	0.02	837.00	6786.00	28900	20230316	-57.75	11900	20230824	2.61	28900	-57.75	20230316	11900	2.61	20230824	28900	-57.75	20230316	11900	2.61	20230824	2.82	N	282720	500	60 억		31948	N	N	0	N	00	N
42	20231221	161034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-50	5	-0.41	523770010	42714	70.19	12300	12420	12200	16000	8620	12310	12262.26	0.35	0	-10981	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1486	14.65	1.81	12	0.35	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
43	20231221	151039	57	100.00	KOSDAQ		건설	N	N	N	N		N	12250	-60	5	-0.49	506426430	41298	67.87	12300	12420	12200	16000	8620	12310	12262.73	0.35	0	-10906	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1485	14.64	1.81	12	0.34	837.00	6786.00	28900	20230316	-57.61	11900	20230824	2.94	28900	-57.61	20230316	11900	2.94	20230824	28900	-57.61	20230316	11900	2.94	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
44	20231221	141035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	-80	5	-0.65	452670640	36907	60.65	12300	12420	12200	16000	8620	12310	12265.17	0.35	0	-10764	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1482	14.61	1.80	12	0.30	837.00	6786.00	28900	20230316	-57.68	11900	20230824	2.77	28900	-57.68	20230316	11900	2.77	20230824	28900	-57.68	20230316	11900	2.77	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
45	20231221	131033	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	-40	5	-0.32	406285960	33118	54.42	12300	12420	12200	16000	8620	12310	12267.83	0.35	0	-10564	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1487	14.66	1.81	12	0.27	837.00	6786.00	28900	20230316	-57.54	11900	20230824	3.11	28900	-57.54	20230316	11900	3.11	20230824	28900	-57.54	20230316	11900	3.11	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
46	20231221	121040	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-50	5	-0.41	387192070	31559	51.86	12300	12420	12200	16000	8620	12310	12268.83	0.35	0	-10566	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1486	14.65	1.81	12	0.26	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
47	20231221	111040	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	-70	5	-0.57	333301330	27154	44.62	12300	12420	12200	16000	8620	12310	12274.48	0.35	0	-10329	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1483	14.62	1.80	12	0.22	837.00	6786.00	28900	20230316	-57.65	11900	20230824	2.86	28900	-57.65	20230316	11900	2.86	20230824	28900	-57.65	20230316	11900	2.86	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
48	20231221	101035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	110	2	0.89	198884630	16168	26.57	12300	12420	12220	16000	8620	12310	12301.13	0.35	0	-4052	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1505	14.84	1.83	12	0.13	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
49	20231221	091036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	50	2	0.41	57605930	4679	7.69	12300	12410	12220	16000	8620	12310	12311.59	0.35	0	-314	12543	12426	12363	12246	12183	12395	12215	61	3690	500	7630	10	1	12119500	1498	14.77	1.82	12	0.04	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.82	N	282720	500	60 억		42929	N	N	0	N	00	N
50	20231220	161040	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	-50	5	-0.40	745890520	60333	92.60	12470	12480	12300	16060	8660	12360	12362.91	0.33	0	2396	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1492	14.71	1.81	12	0.50	837.00	6786.00	28900	20230316	-57.40	11900	20230824	3.45	28900	-57.40	20230316	11900	3.45	20230824	28900	-57.40	20230316	11900	3.45	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
51	20231220	151130	57	100.00	KOSDAQ		건설	N	N	N	N		N	12320	-40	5	-0.32	715535840	57868	88.81	12470	12480	12300	16060	8660	12360	12364.97	0.33	0	2976	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1493	14.72	1.82	12	0.48	837.00	6786.00	28900	20230316	-57.37	11900	20230824	3.53	28900	-57.37	20230316	11900	3.53	20230824	28900	-57.37	20230316	11900	3.53	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
52	20231220	141150	57	100.00	KOSDAQ		건설	N	N	N	N		N	12340	-20	5	-0.16	600272960	48511	74.45	12470	12480	12300	16060	8660	12360	12373.96	0.33	0	6516	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1496	14.74	1.82	12	0.40	837.00	6786.00	28900	20230316	-57.30	11900	20230824	3.70	28900	-57.30	20230316	11900	3.70	20230824	28900	-57.30	20230316	11900	3.70	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
53	20231220	131139	57	100.00	KOSDAQ		건설	N	N	N	N		N	12330	-30	5	-0.24	519777490	41985	64.44	12470	12480	12300	16060	8660	12360	12380.08	0.33	0	7779	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1494	14.73	1.82	12	0.35	837.00	6786.00	28900	20230316	-57.34	11900	20230824	3.61	28900	-57.34	20230316	11900	3.61	20230824	28900	-57.34	20230316	11900	3.61	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
54	20231220	121034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	0	3	0.00	459291030	37083	56.91	12470	12480	12300	16060	8660	12360	12385.49	0.33	0	10314	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1498	14.77	1.82	12	0.31	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
55	20231220	111037	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	10	2	0.08	361560800	29175	44.78	12470	12480	12300	16060	8660	12360	12392.83	0.33	0	9388	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1499	14.78	1.82	12	0.24	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
56	20231220	101038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	20	2	0.16	206341370	16637	25.53	12470	12480	12300	16060	8660	12360	12402.56	0.33	0	3336	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1500	14.79	1.82	12	0.14	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
57	20231220	091035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	20	2	0.16	71888530	5791	8.89	12470	12480	12300	16060	8660	12360	12413.84	0.33	0	-806	12853	12606	12393	12146	11933	12730	12270	61	3700	500	7660	10	1	12119500	1500	14.79	1.82	12	0.05	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.83	N	282720	500	60 억		40517	N	N	0	N	00	N
58	20231219	161034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	0	3	0.00	802970200	64987	151.76	12250	12640	12180	16060	8660	12360	12355.86	0.38	0	-4532	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1498	14.77	1.82	12	0.54	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
59	20231219	151038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	-50	5	-0.40	768941450	62225	145.31	12250	12640	12180	16060	8660	12360	12357.44	0.38	0	-4318	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1492	14.71	1.81	12	0.51	837.00	6786.00	28900	20230316	-57.40	11900	20230824	3.45	28900	-57.40	20230316	11900	3.45	20230824	28900	-57.40	20230316	11900	3.45	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
60	20231219	141032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	-50	5	-0.40	690833930	55876	130.48	12250	12640	12180	16060	8660	12360	12363.70	0.38	0	-1339	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1492	14.71	1.81	12	0.46	837.00	6786.00	28900	20230316	-57.40	11900	20230824	3.45	28900	-57.40	20230316	11900	3.45	20230824	28900	-57.40	20230316	11900	3.45	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
61	20231219	131039	57	100.00	KOSDAQ		건설	N	N	N	N		N	12330	-30	5	-0.24	594218020	48030	112.16	12250	12640	12180	16060	8660	12360	12371.81	0.38	0	-6085	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1494	14.73	1.82	12	0.40	837.00	6786.00	28900	20230316	-57.34	11900	20230824	3.61	28900	-57.34	20230316	11900	3.61	20230824	28900	-57.34	20230316	11900	3.61	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
62	20231219	121041	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	-90	5	-0.73	298486670	24318	56.79	12250	12590	12180	16060	8660	12360	12274.31	0.38	0	-3361	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1487	14.66	1.81	12	0.20	837.00	6786.00	28900	20230316	-57.54	11900	20230824	3.11	28900	-57.54	20230316	11900	3.11	20230824	28900	-57.54	20230316	11900	3.11	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
63	20231219	111037	57	100.00	KOSDAQ		건설	N	N	N	N		N	12340	-20	5	-0.16	263498490	21472	50.14	12250	12590	12180	16060	8660	12360	12271.73	0.38	0	-3207	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1496	14.74	1.82	12	0.18	837.00	6786.00	28900	20230316	-57.30	11900	20230824	3.70	28900	-57.30	20230316	11900	3.70	20230824	28900	-57.30	20230316	11900	3.70	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
64	20231219	101035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-100	5	-0.81	232241000	18930	44.21	12250	12590	12180	16060	8660	12360	12268.41	0.38	0	-3206	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1486	14.65	1.81	12	0.16	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
65	20231219	091032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-150	5	-1.21	135324480	11009	25.71	12250	12590	12210	16060	8660	12360	12292.17	0.38	0	-1868	12493	12426	12363	12296	12233	12395	12265	61	3700	500	7660	10	1	12119500	1480	14.59	1.80	12	0.09	837.00	6786.00	28900	20230316	-57.75	11900	20230824	2.61	28900	-57.75	20230316	11900	2.61	20230824	28900	-57.75	20230316	11900	2.61	20230824	2.85	N	282720	500	60 억		45535	N	N	0	N	00	N
66	20231218	161030	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-30	5	-0.24	529250630	42777	58.44	12410	12430	12300	16100	8680	12390	12372.35	0.36	0	1524	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1498	14.77	1.82	12	0.35	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
67	20231218	151033	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	0	3	0.00	498899130	40323	55.09	12410	12430	12300	16100	8680	12390	12372.57	0.36	0	1322	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1502	14.80	1.83	12	0.33	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
68	20231218	141029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-20	5	-0.16	464827060	37573	51.33	12410	12430	12300	16100	8680	12390	12371.31	0.36	0	1082	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1499	14.78	1.82	12	0.31	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
69	20231218	131028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	0	3	0.00	411356800	33258	45.44	12410	12430	12300	16100	8680	12390	12368.66	0.36	0	-534	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1502	14.80	1.83	12	0.27	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
70	20231218	121024	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-20	5	-0.16	322310330	26070	35.62	12410	12420	12300	16100	8680	12390	12363.27	0.36	0	-4241	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1499	14.78	1.82	12	0.22	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
71	20231218	111026	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	10	2	0.08	290366890	23489	32.09	12410	12420	12300	16100	8680	12390	12361.82	0.36	0	-4241	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1503	14.81	1.83	12	0.19	837.00	6786.00	28900	20230316	-57.09	11900	20230824	4.20	28900	-57.09	20230316	11900	4.20	20230824	28900	-57.09	20230316	11900	4.20	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
72	20231218	101025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	-10	5	-0.08	234899230	19014	25.98	12410	12420	12300	16100	8680	12390	12354.01	0.36	0	-6152	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1500	14.79	1.82	12	0.16	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
73	20231218	091022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12330	-60	5	-0.48	81950100	6614	9.04	12410	12420	12320	16100	8680	12390	12390.40	0.36	0	-4012	12870	12630	12460	12220	12050	12750	12340	61	3710	500	7680	10	1	12119500	1494	14.73	1.82	12	0.05	837.00	6786.00	28900	20230316	-57.34	11900	20230824	3.61	28900	-57.34	20230316	11900	3.61	20230824	28900	-57.34	20230316	11900	3.61	20230824	2.83	N	282720	500	60 억		43772	N	N	0	N	00	N
74	20231215	161025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	100	2	0.81	899168250	72010	160.85	12290	12700	12290	15970	8610	12290	12486.74	0.27	0	11184	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1502	14.80	1.83	12	0.59	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
75	20231215	151029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	100	2	0.81	881789840	70606	157.72	12290	12700	12290	15970	8610	12290	12488.88	0.27	0	11326	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1502	14.80	1.83	12	0.58	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
76	20231215	141028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	100	2	0.81	803536110	64276	143.58	12290	12700	12290	15970	8610	12290	12501.34	0.27	0	11703	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1502	14.80	1.83	12	0.53	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
77	20231215	131022	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	90	2	0.73	770353810	61597	137.59	12290	12700	12290	15970	8610	12290	12506.35	0.27	0	11803	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1500	14.79	1.82	12	0.51	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
78	20231215	121023	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	130	2	1.06	682439820	54501	121.74	12290	12700	12290	15970	8610	12290	12521.60	0.27	0	16134	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1505	14.84	1.83	12	0.45	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
79	20231215	111018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	130	2	1.06	645101020	51497	115.03	12290	12700	12290	15970	8610	12290	12526.96	0.27	0	16288	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1505	14.84	1.83	12	0.42	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
80	20231215	101023	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	240	2	1.95	557007740	44441	99.27	12290	12700	12290	15970	8610	12290	12533.65	0.27	0	16986	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1519	14.97	1.85	12	0.37	837.00	6786.00	28900	20230316	-56.64	11900	20230824	5.29	28900	-56.64	20230316	11900	5.29	20230824	28900	-56.64	20230316	11900	5.29	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
81	20231215	091027	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	120	2	0.98	54825920	4447	9.93	12290	12420	12290	15970	8610	12290	12328.74	0.27	0	3784	12543	12416	12333	12206	12123	12395	12185	61	3680	500	7610	10	1	12119500	1504	14.83	1.83	12	0.04	837.00	6786.00	28900	20230316	-57.06	11900	20230824	4.29	28900	-57.06	20230316	11900	4.29	20230824	28900	-57.06	20230316	11900	4.29	20230824	2.84	N	282720	500	60 억		32603	N	N	0	N	00	N
82	20231214	161018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12290	110	2	0.90	551273880	44743	76.19	12290	12460	12250	15830	8530	12180	12320.91	0.22	0	5345	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1489	14.68	1.81	12	0.37	837.00	6786.00	28900	20230316	-57.47	11900	20230824	3.28	28900	-57.47	20230316	11900	3.28	20230824	28900	-57.47	20230316	11900	3.28	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
83	20231214	151054	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	80	2	0.66	527578340	42811	72.90	12290	12460	12250	15830	8530	12180	12323.43	0.22	0	5346	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1486	14.65	1.81	12	0.35	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
84	20231214	141021	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	130	2	1.07	450747490	36554	62.24	12290	12460	12250	15830	8530	12180	12331.00	0.22	0	5554	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1492	14.71	1.81	12	0.30	837.00	6786.00	28900	20230316	-57.40	11900	20230824	3.45	28900	-57.40	20230316	11900	3.45	20230824	28900	-57.40	20230316	11900	3.45	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
85	20231214	131050	57	100.00	KOSDAQ		건설	N	N	N	N		N	12290	110	2	0.90	437524520	35479	60.41	12290	12460	12250	15830	8530	12180	12331.93	0.22	0	5627	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1489	14.68	1.81	12	0.29	837.00	6786.00	28900	20230316	-57.47	11900	20230824	3.28	28900	-57.47	20230316	11900	3.28	20230824	28900	-57.47	20230316	11900	3.28	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
86	20231214	121108	57	100.00	KOSDAQ		건설	N	N	N	N		N	12350	170	2	1.40	372554390	30195	51.42	12290	12460	12250	15830	8530	12180	12338.28	0.22	0	5627	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1497	14.76	1.82	12	0.25	837.00	6786.00	28900	20230316	-57.27	11900	20230824	3.78	28900	-57.27	20230316	11900	3.78	20230824	28900	-57.27	20230316	11900	3.78	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
87	20231214	111041	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	240	2	1.97	317426360	25729	43.81	12290	12460	12250	15830	8530	12180	12337.30	0.22	0	5627	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1505	14.84	1.83	12	0.21	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
88	20231214	101009	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	80	2	0.66	133643600	10880	18.53	12290	12400	12250	15830	8530	12180	12283.42	0.22	0	-23	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1486	14.65	1.81	12	0.09	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
89	20231214	090949	57	100.00	KOSDAQ		건설	N	N	N	N		N	12280	100	2	0.82	32072610	2608	4.44	12290	12400	12250	15830	8530	12180	12297.78	0.22	0	168	12580	12380	12260	12060	11940	12320	12000	61	3650	500	7550	10	1	12119500	1488	14.67	1.81	12	0.02	837.00	6786.00	28900	20230316	-57.51	11900	20230824	3.19	28900	-57.51	20230316	11900	3.19	20230824	28900	-57.51	20230316	11900	3.19	20230824	2.84	N	282720	500	60 억		27158	N	N	0	N	00	N
90	20231213	161015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	-220	5	-1.77	714278400	58335	138.53	12390	12460	12140	16120	8680	12400	12244.44	0.40	0	-21086	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1476	14.55	1.79	12	0.48	837.00	6786.00	28900	20230316	-57.85	11900	20230824	2.35	28900	-57.85	20230316	11900	2.35	20230824	28900	-57.85	20230316	11900	2.35	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
91	20231213	151036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-250	5	-2.02	667014610	54448	129.30	12390	12460	12150	16120	8680	12400	12250.49	0.40	0	-20643	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1473	14.52	1.79	12	0.45	837.00	6786.00	28900	20230316	-57.96	11900	20230824	2.10	28900	-57.96	20230316	11900	2.10	20230824	28900	-57.96	20230316	11900	2.10	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
92	20231213	141036	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	-180	5	-1.45	460197100	37486	89.02	12390	12460	12220	16120	8680	12400	12276.51	0.40	0	-13410	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1481	14.60	1.80	12	0.31	837.00	6786.00	28900	20230316	-57.72	11900	20230824	2.69	28900	-57.72	20230316	11900	2.69	20230824	28900	-57.72	20230316	11900	2.69	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
93	20231213	131041	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	-160	5	-1.29	368588680	29999	71.24	12390	12460	12220	16120	8680	12400	12286.70	0.40	0	-12498	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1483	14.62	1.80	12	0.25	837.00	6786.00	28900	20230316	-57.65	11900	20230824	2.86	28900	-57.65	20230316	11900	2.86	20230824	28900	-57.65	20230316	11900	2.86	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
94	20231213	121035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-140	5	-1.13	309617800	25187	59.81	12390	12460	12220	16120	8680	12400	12292.76	0.40	0	-10180	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1486	14.65	1.81	12	0.21	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
95	20231213	111039	57	100.00	KOSDAQ		건설	N	N	N	N		N	12250	-150	5	-1.21	268265610	21815	51.80	12390	12460	12220	16120	8680	12400	12297.30	0.40	0	-9927	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1485	14.64	1.81	12	0.18	837.00	6786.00	28900	20230316	-57.61	11900	20230824	2.94	28900	-57.61	20230316	11900	2.94	20230824	28900	-57.61	20230316	11900	2.94	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
96	20231213	101046	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-140	5	-1.13	234999680	19099	45.35	12390	12460	12220	16120	8680	12400	12304.29	0.40	0	-9039	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1486	14.65	1.81	12	0.16	837.00	6786.00	28900	20230316	-57.58	11900	20230824	3.03	28900	-57.58	20230316	11900	3.03	20230824	28900	-57.58	20230316	11900	3.03	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
97	20231213	091031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	0	3	0.00	22481300	1808	4.29	12390	12460	12390	16120	8680	12400	12434.35	0.40	0	327	12613	12506	12413	12306	12213	12460	12260	61	3720	500	7680	10	1	12119500	1503	14.81	1.83	12	0.01	837.00	6786.00	28900	20230316	-57.09	11900	20230824	4.20	28900	-57.09	20230316	11900	4.20	20230824	28900	-57.09	20230316	11900	4.20	20230824	2.84	N	282720	500	60 억		48244	N	N	0	N	00	N
98	20231212	160955	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	0	3	0.00	507845900	41028	111.03	12520	12520	12320	16120	8680	12400	12378.03	0.40	0	-493	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1503	14.81	1.83	12	0.34	837.00	6786.00	28900	20230316	-57.09	11900	20230824	4.20	28900	-57.09	20230316	11900	4.20	20230824	28900	-57.09	20230316	11900	4.20	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
99	20231212	151002	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	-10	5	-0.08	487741450	39406	106.64	12520	12520	12320	16120	8680	12400	12377.34	0.40	0	-690	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1502	14.80	1.83	12	0.33	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
100	20231212	140906	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-30	5	-0.24	390053610	31516	85.29	12520	12520	12320	16120	8680	12400	12376.37	0.40	0	-2810	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1499	14.78	1.82	12	0.26	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
101	20231212	130912	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-40	5	-0.32	286848300	23191	62.76	12520	12520	12320	16120	8680	12400	12368.95	0.40	0	-4775	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1498	14.77	1.82	12	0.19	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
102	20231212	120901	57	100.00	KOSDAQ		건설	N	N	N	N		N	12350	-50	5	-0.40	257979160	20855	56.44	12520	12520	12320	16120	8680	12400	12370.13	0.40	0	-4774	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1497	14.76	1.82	12	0.17	837.00	6786.00	28900	20230316	-57.27	11900	20230824	3.78	28900	-57.27	20230316	11900	3.78	20230824	28900	-57.27	20230316	11900	3.78	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
103	20231212	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	-10	5	-0.08	212834110	17203	46.55	12520	12520	12320	16120	8680	12400	12371.92	0.40	0	-4571	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1502	14.80	1.83	12	0.14	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
104	20231212	100954	57	100.00	KOSDAQ		건설	N	N	N	N		N	12340	-60	5	-0.48	159411600	12879	34.85	12520	12520	12320	16120	8680	12400	12377.64	0.40	0	-4240	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1496	14.74	1.82	12	0.11	837.00	6786.00	28900	20230316	-57.30	11900	20230824	3.70	28900	-57.30	20230316	11900	3.70	20230824	28900	-57.30	20230316	11900	3.70	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
105	20231212	090953	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	0	3	0.00	43470580	3498	9.47	12520	12520	12380	16120	8680	12400	12427.27	0.40	0	-1069	12640	12520	12440	12320	12240	12580	12380	61	3720	500	7680	10	1	12119500	1503	14.81	1.83	12	0.03	837.00	6786.00	28900	20230316	-57.09	11900	20230824	4.20	28900	-57.09	20230316	11900	4.20	20230824	28900	-57.09	20230316	11900	4.20	20230824	2.83	N	282720	500	60 억		48737	N	N	0	N	00	N
106	20231211	160956	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	30	2	0.24	451676780	36340	86.68	12390	12560	12360	16080	8660	12370	12429.45	0.43	2116	-1386	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1503	14.81	1.83	12	0.30	837.00	6786.00	28900	20230316	-57.09	11900	20230824	4.20	28900	-57.09	20230316	11900	4.20	20230824	28900	-57.09	20230316	11900	4.20	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
107	20231211	150953	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	0	3	0.00	425917420	34261	81.73	12390	12560	12370	16080	8660	12370	12431.55	0.43	2116	-1338	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1499	14.78	1.82	12	0.28	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
108	20231211	140953	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	10	2	0.08	368891560	29655	70.74	12390	12560	12370	16080	8660	12370	12439.44	0.43	2116	531	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1500	14.79	1.82	12	0.24	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
109	20231211	130952	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	10	2	0.08	321045220	25790	61.52	12390	12560	12370	16080	8660	12370	12448.44	0.43	2116	3103	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1500	14.79	1.82	12	0.21	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
110	20231211	120953	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	50	2	0.40	299344050	24037	57.34	12390	12560	12370	16080	8660	12370	12453.47	0.43	2116	3429	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1505	14.84	1.83	12	0.20	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
111	20231211	110949	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	20	2	0.16	229870200	18430	43.96	12390	12560	12380	16080	8660	12370	12472.61	0.43	2116	7771	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1502	14.80	1.83	12	0.15	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
112	20231211	100947	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	110	2	0.89	190850960	15285	36.46	12390	12560	12380	16080	8660	12370	12486.16	0.43	2116	7840	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1513	14.91	1.84	12	0.13	837.00	6786.00	28900	20230316	-56.82	11900	20230824	4.87	28900	-56.82	20230316	11900	4.87	20230824	28900	-56.82	20230316	11900	4.87	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
113	20231211	090948	57	100.00	KOSDAQ		건설	N	N	N	N		N	12490	120	2	0.97	21512350	1733	4.13	12390	12500	12380	16080	8660	12370	12413.36	0.43	2116	-124	12703	12536	12373	12206	12043	12455	12125	61	3710	500	7660	10	1	12119500	1514	14.92	1.84	12	0.01	837.00	6786.00	28900	20230316	-56.78	11900	20230824	4.96	28900	-56.78	20230316	11900	4.96	20230824	28900	-56.78	20230316	11900	4.96	20230824	2.82	N	282720	500	60 억		52239	N	N	0	N	00	N
114	20231208	160939	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	518783190	41845	89.63	12410	12540	12210	16090	8670	12380	12397.73	0.43	0	-2116	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1499	14.78	1.82	12	0.35	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
115	20231208	150943	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	10	2	0.08	473340090	38174	81.77	12410	12540	12210	16090	8670	12380	12399.54	0.43	0	-2063	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1502	14.80	1.83	12	0.31	837.00	6786.00	28900	20230316	-57.13	11900	20230824	4.12	28900	-57.13	20230316	11900	4.12	20230824	28900	-57.13	20230316	11900	4.12	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
116	20231208	140940	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	414579680	33433	71.62	12410	12540	12210	16090	8670	12380	12400.31	0.43	0	-3418	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1499	14.78	1.82	12	0.28	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
117	20231208	130938	57	100.00	KOSDAQ		건설	N	N	N	N		N	12350	-30	5	-0.24	386346000	31152	66.73	12410	12540	12210	16090	8670	12380	12401.96	0.43	0	-3418	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1497	14.76	1.82	12	0.26	837.00	6786.00	28900	20230316	-57.27	11900	20230824	3.78	28900	-57.27	20230316	11900	3.78	20230824	28900	-57.27	20230316	11900	3.78	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
118	20231208	120936	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	0	3	0.00	288743580	23256	49.82	12410	12540	12210	16090	8670	12380	12415.87	0.43	0	2286	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1500	14.79	1.82	12	0.19	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
119	20231208	110932	57	100.00	KOSDAQ		건설	N	N	N	N		N	12440	60	2	0.48	198859190	16009	34.29	12410	12540	12210	16090	8670	12380	12421.71	0.43	0	5369	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1508	14.86	1.83	12	0.13	837.00	6786.00	28900	20230316	-56.96	11900	20230824	4.54	28900	-56.96	20230316	11900	4.54	20230824	28900	-56.96	20230316	11900	4.54	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
120	20231208	100941	57	100.00	KOSDAQ		건설	N	N	N	N		N	12440	60	2	0.48	160274340	12906	27.65	12410	12540	12210	16090	8670	12380	12418.59	0.43	0	5715	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1508	14.86	1.83	12	0.11	837.00	6786.00	28900	20230316	-56.96	11900	20230824	4.54	28900	-56.96	20230316	11900	4.54	20230824	28900	-56.96	20230316	11900	4.54	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
121	20231208	090931	57	100.00	KOSDAQ		건설	N	N	N	N		N	12450	70	2	0.57	35480070	2870	6.15	12410	12450	12210	16090	8670	12380	12362.39	0.43	0	378	12753	12566	12433	12246	12113	12500	12180	61	3710	500	7670	10	1	12119500	1509	14.87	1.83	12	0.02	837.00	6786.00	28900	20230316	-56.92	11900	20230824	4.62	28900	-56.92	20230316	11900	4.62	20230824	28900	-56.92	20230316	11900	4.62	20230824	2.80	N	282720	500	60 억		52239	N	N	0	N	00	N
122	20231207	160935	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	-170	5	-1.35	573100530	46348	121.76	12450	12620	12300	16310	8790	12550	12365.16	0.54	0	-13039	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1500	14.79	1.82	12	0.38	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
123	20231207	150937	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	-130	5	-1.04	548797750	44386	116.61	12450	12620	12300	16310	8790	12550	12364.21	0.54	0	-12522	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1505	14.84	1.83	12	0.37	837.00	6786.00	28900	20230316	-57.02	11900	20230824	4.37	28900	-57.02	20230316	11900	4.37	20230824	28900	-57.02	20230316	11900	4.37	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
124	20231207	140932	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-190	5	-1.51	452853730	36631	96.24	12450	12620	12300	16310	8790	12550	12362.58	0.54	0	-10810	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1498	14.77	1.82	12	0.30	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
125	20231207	130930	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-190	5	-1.51	392842630	31775	83.48	12450	12620	12300	16310	8790	12550	12363.26	0.54	0	-10811	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1498	14.77	1.82	12	0.26	837.00	6786.00	28900	20230316	-57.23	11900	20230824	3.87	28900	-57.23	20230316	11900	3.87	20230824	28900	-57.23	20230316	11900	3.87	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
126	20231207	120933	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-180	5	-1.43	360883930	29187	76.68	12450	12620	12300	16310	8790	12550	12364.54	0.54	0	-10632	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1499	14.78	1.82	12	0.24	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
127	20231207	110927	57	100.00	KOSDAQ		건설	N	N	N	N		N	12350	-200	5	-1.59	330310950	26713	70.18	12450	12620	12300	16310	8790	12550	12365.18	0.54	0	-10390	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1497	14.76	1.82	12	0.22	837.00	6786.00	28900	20230316	-57.27	11900	20230824	3.78	28900	-57.27	20230316	11900	3.78	20230824	28900	-57.27	20230316	11900	3.78	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
128	20231207	100925	57	100.00	KOSDAQ		건설	N	N	N	N		N	12340	-210	5	-1.67	227197450	18340	48.18	12450	12620	12320	16310	8790	12550	12388.08	0.54	0	-7289	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1496	14.74	1.82	12	0.15	837.00	6786.00	28900	20230316	-57.30	11900	20230824	3.70	28900	-57.30	20230316	11900	3.70	20230824	28900	-57.30	20230316	11900	3.70	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
129	20231207	090933	57	100.00	KOSDAQ		건설	N	N	N	N		N	12550	0	3	0.00	38889640	3117	8.19	12450	12620	12410	16310	8790	12550	12476.62	0.54	0	296	12956	12752	12586	12382	12216	12670	12300	61	3760	500	7780	10	1	12119500	1521	14.99	1.85	12	0.03	837.00	6786.00	28900	20230316	-56.57	11900	20230824	5.46	28900	-56.57	20230316	11900	5.46	20230824	28900	-56.57	20230316	11900	5.46	20230824	2.81	N	282720	500	60 억		65278	N	N	0	N	00	N
130	20231206	160923	57	100.00	KOSDAQ		건설	N	N	N	N		N	12550	-50	5	-0.40	471680830	37721	56.99	12690	12790	12420	16380	8820	12600	12504.19	0.61	0	-8629	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1521	14.99	1.85	12	0.31	837.00	6786.00	28900	20230316	-56.57	11900	20230824	5.46	28900	-56.57	20230316	11900	5.46	20230824	28900	-56.57	20230316	11900	5.46	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
131	20231206	150937	57	100.00	KOSDAQ		건설	N	N	N	N		N	12470	-130	5	-1.03	451734580	36130	54.59	12690	12790	12420	16380	8820	12600	12503.03	0.61	0	-8160	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1511	14.90	1.84	12	0.30	837.00	6786.00	28900	20230316	-56.85	11900	20230824	4.79	28900	-56.85	20230316	11900	4.79	20230824	28900	-56.85	20230316	11900	4.79	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
132	20231206	140933	57	100.00	KOSDAQ		건설	N	N	N	N		N	12460	-140	5	-1.11	373009460	29814	45.04	12690	12790	12420	16380	8820	12600	12511.22	0.61	0	-7944	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1510	14.89	1.84	12	0.25	837.00	6786.00	28900	20230316	-56.89	11900	20230824	4.71	28900	-56.89	20230316	11900	4.71	20230824	28900	-56.89	20230316	11900	4.71	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
133	20231206	130923	57	100.00	KOSDAQ		건설	N	N	N	N		N	12470	-130	5	-1.03	327803670	26189	39.57	12690	12790	12420	16380	8820	12600	12516.85	0.61	0	-7562	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1511	14.90	1.84	12	0.22	837.00	6786.00	28900	20230316	-56.85	11900	20230824	4.79	28900	-56.85	20230316	11900	4.79	20230824	28900	-56.85	20230316	11900	4.79	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
134	20231206	120922	57	100.00	KOSDAQ		건설	N	N	N	N		N	12460	-140	5	-1.11	289849950	23143	34.97	12690	12790	12420	16380	8820	12600	12524.30	0.61	0	-6795	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1510	14.89	1.84	12	0.19	837.00	6786.00	28900	20230316	-56.89	11900	20230824	4.71	28900	-56.89	20230316	11900	4.71	20230824	28900	-56.89	20230316	11900	4.71	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
135	20231206	110935	57	100.00	KOSDAQ		건설	N	N	N	N		N	12520	-80	5	-0.63	246709670	19685	29.74	12690	12790	12420	16380	8820	12600	12532.88	0.61	0	-6593	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1517	14.96	1.84	12	0.16	837.00	6786.00	28900	20230316	-56.68	11900	20230824	5.21	28900	-56.68	20230316	11900	5.21	20230824	28900	-56.68	20230316	11900	5.21	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
136	20231206	100924	57	100.00	KOSDAQ		건설	N	N	N	N		N	12490	-110	5	-0.87	155629460	12382	18.71	12690	12790	12460	16380	8820	12600	12569.01	0.61	0	-5263	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1514	14.92	1.84	12	0.10	837.00	6786.00	28900	20230316	-56.78	11900	20230824	4.96	28900	-56.78	20230316	11900	4.96	20230824	28900	-56.78	20230316	11900	4.96	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
137	20231206	090926	57	100.00	KOSDAQ		건설	N	N	N	N		N	12600	0	3	0.00	58401790	4625	6.99	12690	12790	12500	16380	8820	12600	12627.41	0.61	0	-88	13206	12902	12686	12382	12166	12795	12275	61	3780	500	7810	10	1	12119500	1527	15.05	1.86	12	0.04	837.00	6786.00	28900	20230316	-56.40	11900	20230824	5.88	28900	-56.40	20230316	11900	5.88	20230824	28900	-56.40	20230316	11900	5.88	20230824	2.81	N	282720	500	60 억		73907	N	N	0	N	00	N
138	20231205	160929	57	100.00	KOSDAQ		건설	N	N	N	N		N	12600	-350	5	-2.70	787714620	62086	93.27	12760	12990	12470	16830	9070	12950	12687.49	0.72	0	-13393	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1527	15.05	1.86	12	0.51	837.00	6786.00	28900	20230316	-56.40	11900	20230824	5.88	28900	-56.40	20230316	11900	5.88	20230824	28900	-56.40	20230316	11900	5.88	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
139	20231205	150925	57	100.00	KOSDAQ		건설	N	N	N	N		N	12490	-460	5	-3.55	744287200	58618	88.06	12760	12990	12490	16830	9070	12950	12697.25	0.72	0	-13194	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1514	14.92	1.84	12	0.48	837.00	6786.00	28900	20230316	-56.78	11900	20230824	4.96	28900	-56.78	20230316	11900	4.96	20230824	28900	-56.78	20230316	11900	4.96	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
140	20231205	140925	57	100.00	KOSDAQ		건설	N	N	N	N		N	12670	-280	5	-2.16	502676400	39394	59.18	12760	12990	12660	16830	9070	12950	12760.23	0.72	0	-10298	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1536	15.14	1.87	12	0.33	837.00	6786.00	28900	20230316	-56.16	11900	20230824	6.47	28900	-56.16	20230316	11900	6.47	20230824	28900	-56.16	20230316	11900	6.47	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
141	20231205	130921	57	100.00	KOSDAQ		건설	N	N	N	N		N	12750	-200	5	-1.54	327345590	25608	38.47	12760	12990	12730	16830	9070	12950	12782.94	0.72	0	-1834	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1545	15.23	1.88	12	0.21	837.00	6786.00	28900	20230316	-55.88	11900	20230824	7.14	28900	-55.88	20230316	11900	7.14	20230824	28900	-55.88	20230316	11900	7.14	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
142	20231205	120919	57	100.00	KOSDAQ		건설	N	N	N	N		N	12760	-190	5	-1.47	291395730	22795	34.24	12760	12990	12730	16830	9070	12950	12783.32	0.72	0	-854	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1546	15.24	1.88	12	0.19	837.00	6786.00	28900	20230316	-55.85	11900	20230824	7.23	28900	-55.85	20230316	11900	7.23	20230824	28900	-55.85	20230316	11900	7.23	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
143	20231205	110920	57	100.00	KOSDAQ		건설	N	N	N	N		N	12810	-140	5	-1.08	215197810	16819	25.27	12760	12990	12760	16830	9070	12950	12794.92	0.72	0	-4	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1553	15.30	1.89	12	0.14	837.00	6786.00	28900	20230316	-55.67	11900	20230824	7.65	28900	-55.67	20230316	11900	7.65	20230824	28900	-55.67	20230316	11900	7.65	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
144	20231205	100922	57	100.00	KOSDAQ		건설	N	N	N	N		N	12800	-150	5	-1.16	143576460	11221	16.86	12760	12990	12760	16830	9070	12950	12795.34	0.72	0	123	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1551	15.29	1.89	12	0.09	837.00	6786.00	28900	20230316	-55.71	11900	20230824	7.56	28900	-55.71	20230316	11900	7.56	20230824	28900	-55.71	20230316	11900	7.56	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
145	20231205	090919	57	100.00	KOSDAQ		건설	N	N	N	N		N	12830	-120	5	-0.93	36292640	2839	4.26	12760	12990	12760	16830	9070	12950	12783.60	0.72	0	655	13550	13250	13100	12800	12650	13175	12725	61	3880	500	8020	10	1	12119500	1555	15.33	1.89	12	0.02	837.00	6786.00	28900	20230316	-55.61	11900	20230824	7.82	28900	-55.61	20230316	11900	7.82	20230824	28900	-55.61	20230316	11900	7.82	20230824	2.85	N	282720	500	60 억		87300	N	N	0	N	00	N
146	20231204	160916	57	100.00	KOSDAQ		건설	N	N	N	N		N	12950	-290	5	-2.19	865328460	66312	91.61	13400	13400	12950	17210	9270	13240	13049.71	0.82	0	-12340	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1569	15.47	1.91	12	0.55	837.00	6786.00	28900	20230316	-55.19	11900	20230824	8.82	28900	-55.19	20230316	11900	8.82	20230824	28900	-55.19	20230316	11900	8.82	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
147	20231204	150919	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	-190	5	-1.44	787763260	60331	83.35	13400	13400	12970	17210	9270	13240	13057.35	0.82	0	-12454	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1582	15.59	1.92	12	0.50	837.00	6786.00	28900	20230316	-54.84	11900	20230824	9.66	28900	-54.84	20230316	11900	9.66	20230824	28900	-54.84	20230316	11900	9.66	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
148	20231204	140912	57	100.00	KOSDAQ		건설	N	N	N	N		N	13010	-230	5	-1.74	654545740	50083	69.19	13400	13400	12970	17210	9270	13240	13069.22	0.82	0	-12009	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1577	15.54	1.92	12	0.41	837.00	6786.00	28900	20230316	-54.98	11900	20230824	9.33	28900	-54.98	20230316	11900	9.33	20230824	28900	-54.98	20230316	11900	9.33	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
149	20231204	130911	57	100.00	KOSDAQ		건설	N	N	N	N		N	12990	-250	5	-1.89	595606230	45551	62.93	13400	13400	12970	17210	9270	13240	13075.59	0.82	0	-11507	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1574	15.52	1.91	12	0.38	837.00	6786.00	28900	20230316	-55.05	11900	20230824	9.16	28900	-55.05	20230316	11900	9.16	20230824	28900	-55.05	20230316	11900	9.16	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
150	20231204	120913	57	100.00	KOSDAQ		건설	N	N	N	N		N	13010	-230	5	-1.74	525520090	40163	55.49	13400	13400	12970	17210	9270	13240	13084.68	0.82	0	-11545	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1577	15.54	1.92	12	0.33	837.00	6786.00	28900	20230316	-54.98	11900	20230824	9.33	28900	-54.98	20230316	11900	9.33	20230824	28900	-54.98	20230316	11900	9.33	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
151	20231204	110914	57	100.00	KOSDAQ		건설	N	N	N	N		N	13010	-230	5	-1.74	475988700	36373	50.25	13400	13400	12970	17210	9270	13240	13086.32	0.82	0	-10821	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1577	15.54	1.92	12	0.30	837.00	6786.00	28900	20230316	-54.98	11900	20230824	9.33	28900	-54.98	20230316	11900	9.33	20230824	28900	-54.98	20230316	11900	9.33	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
152	20231204	100912	57	100.00	KOSDAQ		건설	N	N	N	N		N	13120	-120	5	-0.91	347004310	26467	36.56	13400	13400	13000	17210	9270	13240	13110.83	0.82	0	-8679	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1590	15.68	1.93	12	0.22	837.00	6786.00	28900	20230316	-54.60	11900	20230824	10.25	28900	-54.60	20230316	11900	10.25	20230824	28900	-54.60	20230316	11900	10.25	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
153	20231204	090913	57	100.00	KOSDAQ		건설	N	N	N	N		N	13070	-170	5	-1.28	121601190	9221	12.74	13400	13400	13030	17210	9270	13240	13187.42	0.82	0	-6200	13780	13510	13260	12990	12740	13385	12865	61	3970	500	8200	10	1	12119500	1584	15.62	1.93	12	0.08	837.00	6786.00	28900	20230316	-54.78	11900	20230824	9.83	28900	-54.78	20230316	11900	9.83	20230824	28900	-54.78	20230316	11900	9.83	20230824	2.91	N	282720	500	60 억		99634	N	N	0	N	00	N
154	20231201	160914	57	100.00	KOSDAQ		건설	N	N	N	N		N	13240	-110	5	-0.82	948691090	71622	38.14	13530	13530	13010	17350	9350	13350	13245.79	0.81	0	1986	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1605	15.82	1.95	12	0.59	837.00	6786.00	28900	20230316	-54.19	11900	20230824	11.26	28900	-54.19	20230316	11900	11.26	20230824	28900	-54.19	20230316	11900	11.26	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
155	20231201	150910	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	-140	5	-1.05	910796190	68749	36.61	13530	13530	13010	17350	9350	13350	13248.12	0.81	0	2229	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1601	15.78	1.95	12	0.57	837.00	6786.00	28900	20230316	-54.29	11900	20230824	11.01	28900	-54.29	20230316	11900	11.01	20230824	28900	-54.29	20230316	11900	11.01	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
156	20231201	140910	57	100.00	KOSDAQ		건설	N	N	N	N		N	13220	-130	5	-0.97	795067950	59973	31.94	13530	13530	13010	17350	9350	13350	13257.08	0.81	0	1532	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1602	15.79	1.95	12	0.49	837.00	6786.00	28900	20230316	-54.26	11900	20230824	11.09	28900	-54.26	20230316	11900	11.09	20230824	28900	-54.26	20230316	11900	11.09	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
157	20231201	130913	57	100.00	KOSDAQ		건설	N	N	N	N		N	13260	-90	5	-0.67	751033880	56646	30.16	13530	13530	13010	17350	9350	13350	13258.36	0.81	0	1094	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1607	15.84	1.95	12	0.47	837.00	6786.00	28900	20230316	-54.12	11900	20230824	11.43	28900	-54.12	20230316	11900	11.43	20230824	28900	-54.12	20230316	11900	11.43	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
158	20231201	120918	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	-100	5	-0.75	630606860	47620	25.36	13530	13530	13010	17350	9350	13350	13242.46	0.81	0	-2238	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1606	15.83	1.95	12	0.39	837.00	6786.00	28900	20230316	-54.15	11900	20230824	11.34	28900	-54.15	20230316	11900	11.34	20230824	28900	-54.15	20230316	11900	11.34	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
159	20231201	110913	57	100.00	KOSDAQ		건설	N	N	N	N		N	13290	-60	5	-0.45	547296020	41345	22.02	13530	13530	13010	17350	9350	13350	13237.27	0.81	0	-2949	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1611	15.88	1.96	12	0.34	837.00	6786.00	28900	20230316	-54.01	11900	20230824	11.68	28900	-54.01	20230316	11900	11.68	20230824	28900	-54.01	20230316	11900	11.68	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
160	20231201	100919	57	100.00	KOSDAQ		건설	N	N	N	N		N	13240	-110	5	-0.82	438295240	33097	17.62	13530	13530	13010	17350	9350	13350	13242.72	0.81	0	-6737	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1605	15.82	1.95	12	0.27	837.00	6786.00	28900	20230316	-54.19	11900	20230824	11.26	28900	-54.19	20230316	11900	11.26	20230824	28900	-54.19	20230316	11900	11.26	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N
161	20231201	090909	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	-220	5	-1.65	284999780	21415	11.40	13530	13530	13010	17350	9350	13350	13308.40	0.81	0	-8547	13943	13646	13153	12856	12363	13795	13005	61	4000	500	8270	10	1	12119500	1591	15.69	1.93	12	0.18	837.00	6786.00	28900	20230316	-54.57	11900	20230824	10.34	28900	-54.57	20230316	11900	10.34	20230824	28900	-54.57	20230316	11900	10.34	20230824	2.83	N	282720	500	60 억		98566	N	N	0	N	00	N