KissMeData/025950/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	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
3	20231229	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
4	20231229	140411	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
5	20231229	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
6	20231229	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
7	20231229	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
8	20231229	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
9	20231229	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	507115160	29452	93.52	17270	17400	17120	22450	12090	17270	17218.05	0.61	3979	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		50948	N	N	0	N	00	N
10	20231228	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	0	3	0.00	499151240	28990	92.05	17270	17400	17120	22450	12090	17270	17218.05	0.56	0	3211	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1451	23.92	1.62	12	0.35	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
11	20231228	150400	57	100.00	KOSDAQ		건설	N	N	N	N		N	17230	-40	5	-0.23	473844670	27522	87.39	17270	17400	17120	22450	12090	17270	17216.94	0.56	0	3347	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1447	23.86	1.62	12	0.33	722.00	10664.00	23450	20231011	-26.52	8670	20230726	98.73	23450	-26.52	20231011	8670	98.73	20230726	23450	-26.52	20231011	8670	98.73	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
12	20231228	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-120	5	-0.69	370880310	21528	68.36	17270	17400	17130	22450	12090	17270	17227.81	0.56	0	3558	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1441	23.75	1.61	12	0.26	722.00	10664.00	23450	20231011	-26.87	8670	20230726	97.81	23450	-26.87	20231011	8670	97.81	20230726	23450	-26.87	20231011	8670	97.81	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
13	20231228	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-70	5	-0.41	322740060	18731	59.47	17270	17400	17130	22450	12090	17270	17230.26	0.56	0	3616	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1445	23.82	1.61	12	0.22	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
14	20231228	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17230	-40	5	-0.23	248937060	14434	45.83	17270	17400	17130	22450	12090	17270	17246.57	0.56	0	3577	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1447	23.86	1.62	12	0.17	722.00	10664.00	23450	20231011	-26.52	8670	20230726	98.73	23450	-26.52	20231011	8670	98.73	20230726	23450	-26.52	20231011	8670	98.73	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
15	20231228	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-70	5	-0.41	208273340	12081	38.36	17270	17400	17130	22450	12090	17270	17239.74	0.56	0	3561	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1445	23.82	1.61	12	0.14	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
16	20231228	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-70	5	-0.41	132449150	7670	24.35	17270	17400	17130	22450	12090	17270	17268.47	0.56	0	3264	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1445	23.82	1.61	12	0.09	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
17	20231228	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-10	5	-0.06	8373500	485	1.54	17270	17320	17190	22450	12090	17270	17264.95	0.56	0	-168	17683	17476	17283	17076	16883	17380	16980	42	5180	500	10360	10	1	8400000	1450	23.91	1.62	12	0.01	722.00	10664.00	23450	20231011	-26.40	8670	20230726	99.08	23450	-26.40	20231011	8670	99.08	20230726	23450	-26.40	20231011	8670	99.08	20230726	2.23	N	025950	500	42 억		46969	N	N	0	N	00	N
18	20231227	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	100	2	0.58	540902050	31432	123.19	17490	17490	17090	22300	12020	17170	17207.73	0.56	0	560	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1451	23.92	1.62	12	0.37	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
19	20231227	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-20	5	-0.12	503919000	29284	114.77	17490	17490	17090	22300	12020	17170	17208.00	0.56	0	194	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1441	23.75	1.61	12	0.35	722.00	10664.00	23450	20231011	-26.87	8670	20230726	97.81	23450	-26.87	20231011	8670	97.81	20230726	23450	-26.87	20231011	8670	97.81	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
20	20231227	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	30	2	0.17	457413760	26575	104.15	17490	17490	17090	22300	12020	17170	17212.18	0.56	0	62	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1445	23.82	1.61	12	0.32	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
21	20231227	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	30	2	0.17	271134710	15767	61.80	17490	17490	17090	22300	12020	17170	17196.34	0.56	0	1672	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1445	23.82	1.61	12	0.19	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
22	20231227	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	20	2	0.12	248098150	14428	56.55	17490	17490	17090	22300	12020	17170	17195.60	0.56	0	1514	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1444	23.81	1.61	12	0.17	722.00	10664.00	23450	20231011	-26.70	8670	20230726	98.27	23450	-26.70	20231011	8670	98.27	20230726	23450	-26.70	20231011	8670	98.27	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
23	20231227	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17320	150	2	0.87	211277840	12299	48.20	17490	17490	17090	22300	12020	17170	17178.46	0.56	0	1526	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1455	23.99	1.62	12	0.15	722.00	10664.00	23450	20231011	-26.14	8670	20230726	99.77	23450	-26.14	20231011	8670	99.77	20230726	23450	-26.14	20231011	8670	99.77	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
24	20231227	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17120	-50	5	-0.29	107993090	6288	24.64	17490	17490	17090	22300	12020	17170	17174.47	0.56	0	-382	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1438	23.71	1.61	12	0.07	722.00	10664.00	23450	20231011	-26.99	8670	20230726	97.46	23450	-26.99	20231011	8670	97.46	20230726	23450	-26.99	20231011	8670	97.46	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
25	20231227	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	30	2	0.17	6137350	352	1.38	17490	17490	17200	22300	12020	17170	17435.65	0.56	0	-101	17836	17502	17136	16802	16436	17670	16970	42	5130	500	10300	10	1	8400000	1445	23.82	1.61	12	0.00	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.21	N	025950	500	42 억		46986	N	N	0	N	00	N
26	20231226	160357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-130	5	-0.75	434731580	25377	78.54	17050	17470	16770	22450	12110	17300	17130.86	0.54	0	1693	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1442	23.78	1.61	12	0.30	722.00	10664.00	23450	20231011	-26.78	8670	20230726	98.04	23450	-26.78	20231011	8670	98.04	20230726	23450	-26.78	20231011	8670	98.04	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
27	20231226	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-110	5	-0.64	404224500	23602	73.04	17050	17470	16770	22450	12110	17300	17126.62	0.54	0	1408	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1444	23.81	1.61	12	0.28	722.00	10664.00	23450	20231011	-26.70	8670	20230726	98.27	23450	-26.70	20231011	8670	98.27	20230726	23450	-26.70	20231011	8670	98.27	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
28	20231226	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	10	2	0.06	324681300	19004	58.81	17050	17380	16770	22450	12110	17300	17084.77	0.54	0	-164	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1454	23.98	1.62	12	0.23	722.00	10664.00	23450	20231011	-26.18	8670	20230726	99.65	23450	-26.18	20231011	8670	99.65	20230726	23450	-26.18	20231011	8670	99.65	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
29	20231226	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-100	5	-0.58	296047510	17341	53.67	17050	17380	16770	22450	12110	17300	17071.97	0.54	0	-353	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1445	23.82	1.61	12	0.21	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
30	20231226	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-110	5	-0.64	267938890	15714	48.63	17050	17380	16770	22450	12110	17300	17050.79	0.54	0	770	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1444	23.81	1.61	12	0.19	722.00	10664.00	23450	20231011	-26.70	8670	20230726	98.27	23450	-26.70	20231011	8670	98.27	20230726	23450	-26.70	20231011	8670	98.27	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
31	20231226	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	10	2	0.06	228540960	13439	41.59	17050	17380	16770	22450	12110	17300	17005.56	0.54	0	935	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1454	23.98	1.62	12	0.16	722.00	10664.00	23450	20231011	-26.18	8670	20230726	99.65	23450	-26.18	20231011	8670	99.65	20230726	23450	-26.18	20231011	8670	99.65	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
32	20231226	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	-290	5	-1.68	151429560	8965	27.75	17050	17260	16770	22450	12110	17300	16890.69	0.54	0	328	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1429	23.56	1.60	12	0.11	722.00	10664.00	23450	20231011	-27.46	8670	20230726	96.19	23450	-27.46	20231011	8670	96.19	20230726	23450	-27.46	20231011	8670	96.19	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
33	20231226	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	-300	5	-1.73	22954850	1346	4.17	17050	17260	16980	22450	12110	17300	17052.10	0.54	0	72	17720	17510	17380	17170	17040	17445	17105	42	5150	500	10380	10	1	8400000	1428	23.55	1.59	12	0.02	722.00	10664.00	23450	20231011	-27.51	8670	20230726	96.08	23450	-27.51	20231011	8670	96.08	20230726	23450	-27.51	20231011	8670	96.08	20230726	2.41	N	025950	500	42 억		45224	N	N	0	N	00	N
34	20231222	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	-160	5	-0.92	558261820	32082	73.14	17460	17590	17250	22650	12230	17460	17401.09	0.49	0	3735	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1453	23.96	1.62	12	0.38	722.00	10664.00	23450	20231011	-26.23	8670	20230726	99.54	23450	-26.23	20231011	8670	99.54	20230726	23450	-26.23	20231011	8670	99.54	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
35	20231222	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	17470	10	2	0.06	483375170	27772	63.32	17460	17590	17250	22650	12230	17460	17405.13	0.49	0	2844	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1467	24.20	1.64	12	0.33	722.00	10664.00	23450	20231011	-25.50	8670	20230726	101.50	23450	-25.50	20231011	8670	101.50	20230726	23450	-25.50	20231011	8670	101.50	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
36	20231222	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17430	-30	5	-0.17	319372650	18388	41.92	17460	17590	17250	22650	12230	17460	17368.54	0.49	0	1598	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1464	24.14	1.63	12	0.22	722.00	10664.00	23450	20231011	-25.67	8670	20230726	101.04	23450	-25.67	20231011	8670	101.04	20230726	23450	-25.67	20231011	8670	101.04	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
37	20231222	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17410	-50	5	-0.29	263935650	15191	34.63	17460	17590	17250	22650	12230	17460	17374.48	0.49	0	1308	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1462	24.11	1.63	12	0.18	722.00	10664.00	23450	20231011	-25.76	8670	20230726	100.81	23450	-25.76	20231011	8670	100.81	20230726	23450	-25.76	20231011	8670	100.81	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
38	20231222	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	-60	5	-0.34	224492060	12914	29.44	17460	17590	17250	22650	12230	17460	17383.62	0.49	0	1231	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1462	24.10	1.63	12	0.15	722.00	10664.00	23450	20231011	-25.80	8670	20230726	100.69	23450	-25.80	20231011	8670	100.69	20230726	23450	-25.80	20231011	8670	100.69	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
39	20231222	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	17490	30	2	0.17	163369460	9401	21.43	17460	17590	17250	22650	12230	17460	17377.88	0.49	0	1370	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1469	24.22	1.64	12	0.11	722.00	10664.00	23450	20231011	-25.42	8670	20230726	101.73	23450	-25.42	20231011	8670	101.73	20230726	23450	-25.42	20231011	8670	101.73	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
40	20231222	100349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17420	-40	5	-0.23	135884100	7831	17.85	17460	17530	17250	22650	12230	17460	17352.08	0.49	0	522	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1463	24.13	1.63	12	0.09	722.00	10664.00	23450	20231011	-25.71	8670	20230726	100.92	23450	-25.71	20231011	8670	100.92	20230726	23450	-25.71	20231011	8670	100.92	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
41	20231222	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17330	-130	5	-0.74	24928100	1430	3.26	17460	17460	17300	22650	12230	17460	17432.24	0.49	0	-539	18166	17812	17546	17192	16926	17680	17060	42	5190	500	10470	10	1	8400000	1456	24.00	1.63	12	0.02	722.00	10664.00	23450	20231011	-26.10	8670	20230726	99.88	23450	-26.10	20231011	8670	99.88	20230726	23450	-26.10	20231011	8670	99.88	20230726	2.40	N	025950	500	42 억		41192	N	N	0	N	00	N
42	20231221	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17460	-120	5	-0.68	770210900	43661	179.99	17590	17900	17280	22850	12310	17580	17640.72	0.48	0	573	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1467	24.18	1.64	12	0.52	722.00	10664.00	23450	20231011	-25.54	8670	20230726	101.38	23450	-25.54	20231011	8670	101.38	20230726	23450	-25.54	20231011	8670	101.38	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
43	20231221	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17420	-160	5	-0.91	651767010	36833	151.84	17590	17900	17420	22850	12310	17580	17695.19	0.48	0	589	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1463	24.13	1.63	12	0.44	722.00	10664.00	23450	20231011	-25.71	8670	20230726	100.92	23450	-25.71	20231011	8670	100.92	20230726	23450	-25.71	20231011	8670	100.92	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
44	20231221	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17680	100	2	0.57	551788310	31136	128.35	17590	17900	17520	22850	12310	17580	17721.88	0.48	0	2142	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1485	24.49	1.66	12	0.37	722.00	10664.00	23450	20231011	-24.61	8670	20230726	103.92	23450	-24.61	20231011	8670	103.92	20230726	23450	-24.61	20231011	8670	103.92	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
45	20231221	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	40	2	0.23	502641310	28346	116.85	17590	17900	17520	22850	12310	17580	17732.35	0.48	0	2453	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1480	24.40	1.65	12	0.34	722.00	10664.00	23450	20231011	-24.86	8670	20230726	103.23	23450	-24.86	20231011	8670	103.23	20230726	23450	-24.86	20231011	8670	103.23	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
46	20231221	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	190	2	1.08	407662360	22972	94.70	17590	17900	17520	22850	12310	17580	17746.05	0.48	0	4011	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1493	24.61	1.67	12	0.27	722.00	10664.00	23450	20231011	-24.22	8670	20230726	104.96	23450	-24.22	20231011	8670	104.96	20230726	23450	-24.22	20231011	8670	104.96	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
47	20231221	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17700	120	2	0.68	346986090	19550	80.59	17590	17900	17520	22850	12310	17580	17748.65	0.48	0	4040	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1487	24.52	1.66	12	0.23	722.00	10664.00	23450	20231011	-24.52	8670	20230726	104.15	23450	-24.52	20231011	8670	104.15	20230726	23450	-24.52	20231011	8670	104.15	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
48	20231221	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	180	2	1.02	232393410	13091	53.97	17590	17900	17520	22850	12310	17580	17752.15	0.48	0	2140	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1492	24.60	1.67	12	0.16	722.00	10664.00	23450	20231011	-24.26	8670	20230726	104.84	23450	-24.26	20231011	8670	104.84	20230726	23450	-24.26	20231011	8670	104.84	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
49	20231221	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	70	2	0.40	17003250	967	3.99	17590	17740	17520	22850	12310	17580	17583.51	0.48	0	170	18020	17800	17600	17380	17180	17910	17490	42	5270	500	10540	10	1	8400000	1483	24.45	1.66	12	0.01	722.00	10664.00	23450	20231011	-24.73	8670	20230726	103.58	23450	-24.73	20231011	8670	103.58	20230726	23450	-24.73	20231011	8670	103.58	20230726	2.43	N	025950	500	42 억		40726	N	N	0	N	00	N
50	20231220	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17580	-220	5	-1.24	422327540	24054	34.69	17560	17820	17400	23100	12460	17800	17557.40	0.54	0	-4418	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1477	24.35	1.65	12	0.29	722.00	10664.00	23450	20231011	-25.03	8670	20230726	102.77	23450	-25.03	20231011	8670	102.77	20230726	23450	-25.03	20231011	8670	102.77	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
51	20231220	150407	57	100.00	KOSDAQ		건설	N	N	N	N		N	17640	-160	5	-0.90	402669050	22939	33.09	17560	17820	17400	23100	12460	17800	17553.82	0.54	0	-4033	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1482	24.43	1.65	12	0.27	722.00	10664.00	23450	20231011	-24.78	8670	20230726	103.46	23450	-24.78	20231011	8670	103.46	20230726	23450	-24.78	20231011	8670	103.46	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
52	20231220	140411	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	-270	5	-1.52	332125430	18947	27.33	17560	17820	17400	23100	12460	17800	17529.07	0.54	0	-3911	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1473	24.28	1.64	12	0.23	722.00	10664.00	23450	20231011	-25.25	8670	20230726	102.19	23450	-25.25	20231011	8670	102.19	20230726	23450	-25.25	20231011	8670	102.19	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
53	20231220	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	17500	-300	5	-1.69	307043650	17514	25.26	17560	17820	17400	23100	12460	17800	17531.20	0.54	0	-3957	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1470	24.24	1.64	12	0.21	722.00	10664.00	23450	20231011	-25.37	8670	20230726	101.85	23450	-25.37	20231011	8670	101.85	20230726	23450	-25.37	20231011	8670	101.85	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
54	20231220	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	-270	5	-1.52	252106040	14364	20.72	17560	17820	17400	23100	12460	17800	17551.10	0.54	0	-3415	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1473	24.28	1.64	12	0.17	722.00	10664.00	23450	20231011	-25.25	8670	20230726	102.19	23450	-25.25	20231011	8670	102.19	20230726	23450	-25.25	20231011	8670	102.19	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
55	20231220	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	-270	5	-1.52	191439350	10895	15.71	17560	17820	17400	23100	12460	17800	17571.14	0.54	0	-2250	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1473	24.28	1.64	12	0.13	722.00	10664.00	23450	20231011	-25.25	8670	20230726	102.19	23450	-25.25	20231011	8670	102.19	20230726	23450	-25.25	20231011	8670	102.19	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
56	20231220	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	-180	5	-1.01	133140670	7562	10.91	17560	17820	17400	23100	12460	17800	17606.34	0.54	0	-2247	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1480	24.40	1.65	12	0.09	722.00	10664.00	23450	20231011	-24.86	8670	20230726	103.23	23450	-24.86	20231011	8670	103.23	20230726	23450	-24.86	20231011	8670	103.23	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
57	20231220	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17440	-360	5	-2.02	20754400	1188	1.71	17560	17560	17400	23100	12460	17800	17467.80	0.54	0	275	18646	18222	17676	17252	16706	18435	17465	42	5300	500	10680	10	1	8400000	1465	24.16	1.64	12	0.01	722.00	10664.00	23450	20231011	-25.63	8670	20230726	101.15	23450	-25.63	20231011	8670	101.15	20230726	23450	-25.63	20231011	8670	101.15	20230726	2.43	N	025950	500	42 억		45462	N	N	0	N	00	N
58	20231219	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	600	2	3.49	1202904430	68165	232.75	17300	18100	17130	22350	12040	17200	17648.14	0.53	0	-614	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1495	24.65	1.67	12	0.81	722.00	10664.00	23450	20231011	-24.09	8670	20230726	105.31	23450	-24.09	20231011	8670	105.31	20230726	23450	-24.09	20231011	8670	105.31	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
59	20231219	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17780	580	2	3.37	1143738970	64838	221.39	17300	18100	17130	22350	12040	17200	17642.23	0.53	0	92	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1494	24.63	1.67	12	0.77	722.00	10664.00	23450	20231011	-24.18	8670	20230726	105.07	23450	-24.18	20231011	8670	105.07	20230726	23450	-24.18	20231011	8670	105.07	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
60	20231219	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	790	2	4.59	1033859810	58649	200.26	17300	18100	17130	22350	12040	17200	17630.37	0.53	0	421	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1511	24.92	1.69	12	0.70	722.00	10664.00	23450	20231011	-23.28	8670	20230726	107.50	23450	-23.28	20231011	8670	107.50	20230726	23450	-23.28	20231011	8670	107.50	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
61	20231219	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17560	360	2	2.09	585041010	33535	114.50	17300	17750	17130	22350	12040	17200	17448.16	0.53	0	548	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1475	24.32	1.65	12	0.40	722.00	10664.00	23450	20231011	-25.12	8670	20230726	102.54	23450	-25.12	20231011	8670	102.54	20230726	23450	-25.12	20231011	8670	102.54	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
62	20231219	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	310	2	1.80	501816490	28763	98.21	17300	17750	17130	22350	12040	17200	17449.49	0.53	0	340	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1471	24.25	1.64	12	0.34	722.00	10664.00	23450	20231011	-25.33	8670	20230726	101.96	23450	-25.33	20231011	8670	101.96	20230726	23450	-25.33	20231011	8670	101.96	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
63	20231219	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	320	2	1.86	324855280	18702	63.86	17300	17540	17130	22350	12040	17200	17373.18	0.53	0	364	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1472	24.27	1.64	12	0.22	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
64	20231219	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	200	2	1.16	203549700	11759	40.15	17300	17430	17130	22350	12040	17200	17313.34	0.53	0	482	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1462	24.10	1.63	12	0.14	722.00	10664.00	23450	20231011	-25.80	8670	20230726	100.69	23450	-25.80	20231011	8670	100.69	20230726	23450	-25.80	20231011	8670	100.69	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
65	20231219	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	0	3	0.00	23219140	1347	4.60	17300	17380	17140	22350	12040	17200	17250.09	0.53	0	-267	17806	17502	17236	16932	16666	17655	17085	42	5150	500	10320	10	1	8400000	1445	23.82	1.61	12	0.02	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.47	N	025950	500	42 억		44610	N	N	0	N	00	N
66	20231218	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	170	2	1.00	487504800	28199	135.30	17140	17540	16970	22100	11930	17030	17288.03	0.51	0	2073	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1445	23.82	1.61	12	0.34	722.00	10664.00	23450	20231011	-26.65	8670	20230726	98.39	23450	-26.65	20231011	8670	98.39	20230726	23450	-26.65	20231011	8670	98.39	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
67	20231218	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17280	250	2	1.47	457151500	26436	126.84	17140	17540	16970	22100	11930	17030	17292.76	0.51	0	1993	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1452	23.93	1.62	12	0.31	722.00	10664.00	23450	20231011	-26.31	8670	20230726	99.31	23450	-26.31	20231011	8670	99.31	20230726	23450	-26.31	20231011	8670	99.31	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
68	20231218	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17290	260	2	1.53	430408870	24883	119.39	17140	17540	16970	22100	11930	17030	17297.31	0.51	0	1581	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1452	23.95	1.62	12	0.30	722.00	10664.00	23450	20231011	-26.27	8670	20230726	99.42	23450	-26.27	20231011	8670	99.42	20230726	23450	-26.27	20231011	8670	99.42	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
69	20231218	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	210	2	1.23	399028900	23069	110.69	17140	17540	16970	22100	11930	17030	17297.19	0.51	0	1810	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1448	23.88	1.62	12	0.27	722.00	10664.00	23450	20231011	-26.48	8670	20230726	98.85	23450	-26.48	20231011	8670	98.85	20230726	23450	-26.48	20231011	8670	98.85	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
70	20231218	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	17420	390	2	2.29	354996440	20534	98.52	17140	17540	16970	22100	11930	17030	17288.23	0.51	0	2230	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1463	24.13	1.63	12	0.24	722.00	10664.00	23450	20231011	-25.71	8670	20230726	100.92	23450	-25.71	20231011	8670	100.92	20230726	23450	-25.71	20231011	8670	100.92	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
71	20231218	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	490	2	2.88	325843380	18862	90.50	17140	17540	16970	22100	11930	17030	17275.12	0.51	0	2214	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1472	24.27	1.64	12	0.22	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
72	20231218	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	130	2	0.76	173695860	10090	48.41	17140	17540	16970	22100	11930	17030	17214.65	0.51	0	-929	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1441	23.77	1.61	12	0.12	722.00	10664.00	23450	20231011	-26.82	8670	20230726	97.92	23450	-26.82	20231011	8670	97.92	20230726	23450	-26.82	20231011	8670	97.92	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
73	20231218	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-50	5	-0.29	16310510	954	4.58	17140	17150	16980	22100	11930	17030	17096.97	0.51	0	-513	18223	17626	17113	16516	16003	17925	16815	42	5070	500	10210	10	1	8400000	1426	23.52	1.59	12	0.01	722.00	10664.00	23450	20231011	-27.59	8670	20230726	95.85	23450	-27.59	20231011	8670	95.85	20230726	23450	-27.59	20231011	8670	95.85	20230726	2.40	N	025950	500	42 억		42537	N	N	0	N	00	N
74	20231215	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	260	2	1.55	353282430	20798	69.86	16650	17710	16600	21800	11740	16770	16986.37	0.49	0	1318	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1431	23.59	1.60	12	0.25	722.00	10664.00	23450	20231011	-27.38	8670	20230726	96.42	23450	-27.38	20231011	8670	96.42	20230726	23450	-27.38	20231011	8670	96.42	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
75	20231215	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	240	2	1.43	321383600	18924	63.56	16650	17710	16600	21800	11740	16770	16982.86	0.49	0	888	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1429	23.56	1.60	12	0.23	722.00	10664.00	23450	20231011	-27.46	8670	20230726	96.19	23450	-27.46	20231011	8670	96.19	20230726	23450	-27.46	20231011	8670	96.19	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
76	20231215	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	16810	40	2	0.24	300678240	17706	59.47	16650	17710	16600	21800	11740	16770	16981.71	0.49	0	872	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1412	23.28	1.58	12	0.21	722.00	10664.00	23450	20231011	-28.32	8670	20230726	93.89	23450	-28.32	20231011	8670	93.89	20230726	23450	-28.32	20231011	8670	93.89	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
77	20231215	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	50	2	0.30	230284600	13557	45.54	16650	17710	16600	21800	11740	16770	16986.40	0.49	0	2267	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1413	23.30	1.58	12	0.16	722.00	10664.00	23450	20231011	-28.27	8670	20230726	94.00	23450	-28.27	20231011	8670	94.00	20230726	23450	-28.27	20231011	8670	94.00	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
78	20231215	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	16810	40	2	0.24	219441080	12913	43.37	16650	17710	16600	21800	11740	16770	16993.81	0.49	0	2187	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1412	23.28	1.58	12	0.15	722.00	10664.00	23450	20231011	-28.32	8670	20230726	93.89	23450	-28.32	20231011	8670	93.89	20230726	23450	-28.32	20231011	8670	93.89	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
79	20231215	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	330	2	1.97	182593040	10735	36.06	16650	17710	16600	21800	11740	16770	17009.13	0.49	0	1824	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1436	23.68	1.60	12	0.13	722.00	10664.00	23450	20231011	-27.08	8670	20230726	97.23	23450	-27.08	20231011	8670	97.23	20230726	23450	-27.08	20231011	8670	97.23	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
80	20231215	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17020	250	2	1.49	170095650	10003	33.60	16650	17710	16600	21800	11740	16770	17004.46	0.49	0	1425	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1430	23.57	1.60	12	0.12	722.00	10664.00	23450	20231011	-27.42	8670	20230726	96.31	23450	-27.42	20231011	8670	96.31	20230726	23450	-27.42	20231011	8670	96.31	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
81	20231215	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-170	5	-1.01	36799520	2211	7.43	16650	16750	16600	21800	11740	16770	16643.84	0.49	0	539	17823	17296	16973	16446	16123	17135	16285	42	5030	500	10060	10	1	8400000	1394	22.99	1.56	12	0.03	722.00	10664.00	23450	20231011	-29.21	8670	20230726	91.46	23450	-29.21	20231011	8670	91.46	20230726	23450	-29.21	20231011	8670	91.46	20230726	2.36	N	025950	500	42 억		41205	N	N	0	N	00	N
82	20231214	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-450	5	-2.61	500573950	29659	113.64	17500	17500	16650	22350	12060	17220	16877.64	0.55	0	-5006	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1409	23.23	1.57	12	0.35	722.00	10664.00	23450	20231011	-28.49	8670	20230726	93.43	23450	-28.49	20231011	8670	93.43	20230726	23450	-28.49	20231011	8670	93.43	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
83	20231214	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	-460	5	-2.67	489734380	29014	111.16	17500	17500	16650	22350	12060	17220	16879.24	0.55	0	-4812	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1408	23.21	1.57	12	0.35	722.00	10664.00	23450	20231011	-28.53	8670	20230726	93.31	23450	-28.53	20231011	8670	93.31	20230726	23450	-28.53	20231011	8670	93.31	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
84	20231214	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-470	5	-2.73	386742400	22874	87.64	17500	17500	16650	22350	12060	17220	16907.51	0.55	0	-3872	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1407	23.20	1.57	12	0.27	722.00	10664.00	23450	20231011	-28.57	8670	20230726	93.19	23450	-28.57	20231011	8670	93.19	20230726	23450	-28.57	20231011	8670	93.19	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
85	20231214	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	-350	5	-2.03	359563570	21260	81.46	17500	17500	16650	22350	12060	17220	16912.68	0.55	0	-3662	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1417	23.37	1.58	12	0.25	722.00	10664.00	23450	20231011	-28.06	8670	20230726	94.58	23450	-28.06	20231011	8670	94.58	20230726	23450	-28.06	20231011	8670	94.58	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
86	20231214	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	-290	5	-1.68	341952780	20216	77.46	17500	17500	16650	22350	12060	17220	16914.96	0.55	0	-3526	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1422	23.45	1.59	12	0.24	722.00	10664.00	23450	20231011	-27.80	8670	20230726	95.27	23450	-27.80	20231011	8670	95.27	20230726	23450	-27.80	20231011	8670	95.27	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
87	20231214	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	16810	-410	5	-2.38	291298760	17203	65.91	17500	17500	16650	22350	12060	17220	16933.02	0.55	0	-3426	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1412	23.28	1.58	12	0.20	722.00	10664.00	23450	20231011	-28.32	8670	20230726	93.89	23450	-28.32	20231011	8670	93.89	20230726	23450	-28.32	20231011	8670	93.89	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
88	20231214	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-320	5	-1.86	205061700	12059	46.20	17500	17500	16900	22350	12060	17220	17004.87	0.55	0	-2872	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1420	23.41	1.58	12	0.14	722.00	10664.00	23450	20231011	-27.93	8670	20230726	94.93	23450	-27.93	20231011	8670	94.93	20230726	23450	-27.93	20231011	8670	94.93	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
89	20231214	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	180	2	1.05	13276700	765	2.93	17500	17500	17230	22350	12060	17220	17355.16	0.55	0	139	17813	17516	17303	17006	16793	17410	16900	42	5130	500	10330	10	1	8400000	1462	24.10	1.63	12	0.01	722.00	10664.00	23450	20231011	-25.80	8670	20230726	100.69	23450	-25.80	20231011	8670	100.69	20230726	23450	-25.80	20231011	8670	100.69	20230726	2.34	N	025950	500	42 억		46211	N	N	0	N	00	N
90	20231213	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	17220	-380	5	-2.16	446250610	25891	30.44	17600	17600	17090	22850	12320	17600	17235.74	0.63	0	-6509	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1446	23.85	1.61	12	0.31	722.00	10664.00	23450	20231011	-26.57	8670	20230726	98.62	23450	-26.57	20231011	8670	98.62	20230726	23450	-26.57	20231011	8670	98.62	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
91	20231213	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	17210	-390	5	-2.22	411936400	23897	28.10	17600	17600	17090	22850	12320	17600	17238.00	0.63	0	-6492	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1446	23.84	1.61	12	0.28	722.00	10664.00	23450	20231011	-26.61	8670	20230726	98.50	23450	-26.61	20231011	8670	98.50	20230726	23450	-26.61	20231011	8670	98.50	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
92	20231213	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	-300	5	-1.70	386560190	22428	26.37	17600	17600	17090	22850	12320	17600	17235.61	0.63	0	-5761	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1453	23.96	1.62	12	0.27	722.00	10664.00	23450	20231011	-26.23	8670	20230726	99.54	23450	-26.23	20231011	8670	99.54	20230726	23450	-26.23	20231011	8670	99.54	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
93	20231213	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17210	-390	5	-2.22	350450710	20330	23.90	17600	17600	17090	22850	12320	17600	17238.11	0.63	0	-5408	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1446	23.84	1.61	12	0.24	722.00	10664.00	23450	20231011	-26.61	8670	20230726	98.50	23450	-26.61	20231011	8670	98.50	20230726	23450	-26.61	20231011	8670	98.50	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
94	20231213	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-360	5	-2.05	270902200	15698	18.46	17600	17600	17090	22850	12320	17600	17257.12	0.63	0	-4843	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1448	23.88	1.62	12	0.19	722.00	10664.00	23450	20231011	-26.48	8670	20230726	98.85	23450	-26.48	20231011	8670	98.85	20230726	23450	-26.48	20231011	8670	98.85	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
95	20231213	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17340	-260	5	-1.48	244242670	14153	16.64	17600	17600	17090	22850	12320	17600	17257.31	0.63	0	-3962	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1457	24.02	1.63	12	0.17	722.00	10664.00	23450	20231011	-26.06	8670	20230726	100.00	23450	-26.06	20231011	8670	100.00	20230726	23450	-26.06	20231011	8670	100.00	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
96	20231213	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	-350	5	-1.99	187063480	10825	12.73	17600	17600	17090	22850	12320	17600	17280.69	0.63	0	-3634	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1449	23.89	1.62	12	0.13	722.00	10664.00	23450	20231011	-26.44	8670	20230726	98.96	23450	-26.44	20231011	8670	98.96	20230726	23450	-26.44	20231011	8670	98.96	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
97	20231213	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	-250	5	-1.42	22549580	1291	1.52	17600	17600	17350	22850	12320	17600	17466.75	0.63	0	-270	18680	18140	17450	16910	16220	18410	17180	42	5250	500	10560	10	1	8400000	1457	24.03	1.63	12	0.02	722.00	10664.00	23450	20231011	-26.01	8670	20230726	100.12	23450	-26.01	20231011	8670	100.12	20230726	23450	-26.01	20231011	8670	100.12	20230726	2.38	N	025950	500	42 억		52584	N	N	0	N	00	N
98	20231212	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	530	2	3.10	1473244700	84340	130.93	17200	17990	16760	22150	11950	17070	17467.92	0.64	0	-1773	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1478	24.38	1.65	12	1.00	722.00	10664.00	23450	20231011	-24.95	8670	20230726	103.00	23450	-24.95	20231011	8670	103.00	20230726	23450	-24.95	20231011	8670	103.00	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
99	20231212	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	17560	490	2	2.87	1424529400	81570	126.63	17200	17990	16760	22150	11950	17070	17463.89	0.64	0	-1556	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1475	24.32	1.65	12	0.97	722.00	10664.00	23450	20231011	-25.12	8670	20230726	102.54	23450	-25.12	20231011	8670	102.54	20230726	23450	-25.12	20231011	8670	102.54	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
100	20231212	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	17450	380	2	2.23	1295600610	74221	115.22	17200	17990	16760	22150	11950	17070	17455.98	0.64	0	-1671	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1466	24.17	1.64	12	0.88	722.00	10664.00	23450	20231011	-25.59	8670	20230726	101.27	23450	-25.59	20231011	8670	101.27	20230726	23450	-25.59	20231011	8670	101.27	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
101	20231212	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	17730	660	2	3.87	1141732260	65437	101.58	17200	17990	16760	22150	11950	17070	17447.81	0.64	0	-761	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1489	24.56	1.66	12	0.78	722.00	10664.00	23450	20231011	-24.39	8670	20230726	104.50	23450	-24.39	20231011	8670	104.50	20230726	23450	-24.39	20231011	8670	104.50	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
102	20231212	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	450	2	2.64	706992280	40981	63.62	17200	17680	16760	22150	11950	17070	17251.71	0.64	0	-1951	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1472	24.27	1.64	12	0.49	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
103	20231212	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	550	2	3.22	547495930	31903	49.53	17200	17680	16760	22150	11950	17070	17161.27	0.64	0	619	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1480	24.40	1.65	12	0.38	722.00	10664.00	23450	20231011	-24.86	8670	20230726	103.23	23450	-24.86	20231011	8670	103.23	20230726	23450	-24.86	20231011	8670	103.23	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
104	20231212	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	100	2	0.59	333325060	19632	30.48	17200	17410	16760	22150	11950	17070	16978.66	0.64	0	820	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1442	23.78	1.61	12	0.23	722.00	10664.00	23450	20231011	-26.78	8670	20230726	98.04	23450	-26.78	20231011	8670	98.04	20230726	23450	-26.78	20231011	8670	98.04	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
105	20231212	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	-270	5	-1.58	52906890	3119	4.84	17200	17200	16760	22150	11950	17070	16962.77	0.64	0	-2265	17990	17530	16860	16400	15730	17760	16630	42	5080	500	10240	10	1	8400000	1411	23.27	1.58	12	0.04	722.00	10664.00	23450	20231011	-28.36	8670	20230726	93.77	23450	-28.36	20231011	8670	93.77	20230726	23450	-28.36	20231011	8670	93.77	20230726	2.35	N	025950	500	42 억		53988	N	N	0	N	00	N
106	20231211	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17070	970	2	6.02	1076528150	63953	155.51	16290	17320	16190	20900	11270	16100	16832.88	0.49	-6185	6666	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1434	23.64	1.60	12	0.76	722.00	10664.00	23450	20231011	-27.21	8670	20230726	96.89	23450	-27.21	20231011	8670	96.89	20230726	23450	-27.21	20231011	8670	96.89	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
107	20231211	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	17050	950	2	5.90	968453730	57592	140.04	16290	17320	16190	20900	11270	16100	16815.77	0.49	-6185	3777	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1432	23.61	1.60	12	0.69	722.00	10664.00	23450	20231011	-27.29	8670	20230726	96.66	23450	-27.29	20231011	8670	96.66	20230726	23450	-27.29	20231011	8670	96.66	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
108	20231211	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	670	2	4.16	555782110	33436	81.31	16290	16880	16190	20900	11270	16100	16622.27	0.49	-6185	3483	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1409	23.23	1.57	12	0.40	722.00	10664.00	23450	20231011	-28.49	8670	20230726	93.43	23450	-28.49	20231011	8670	93.43	20230726	23450	-28.49	20231011	8670	93.43	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
109	20231211	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	650	2	4.04	484551360	29185	70.97	16290	16880	16190	20900	11270	16100	16602.75	0.49	-6185	3311	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1407	23.20	1.57	12	0.35	722.00	10664.00	23450	20231011	-28.57	8670	20230726	93.19	23450	-28.57	20231011	8670	93.19	20230726	23450	-28.57	20231011	8670	93.19	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
110	20231211	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	530	2	3.29	415645960	25062	60.94	16290	16880	16190	20900	11270	16100	16584.71	0.49	-6185	3529	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1397	23.03	1.56	12	0.30	722.00	10664.00	23450	20231011	-29.08	8670	20230726	91.81	23450	-29.08	20231011	8670	91.81	20230726	23450	-29.08	20231011	8670	91.81	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
111	20231211	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	470	2	2.92	298571930	18024	43.83	16290	16880	16190	20900	11270	16100	16565.24	0.49	-6185	2139	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1392	22.95	1.55	12	0.21	722.00	10664.00	23450	20231011	-29.34	8670	20230726	91.12	23450	-29.34	20231011	8670	91.12	20230726	23450	-29.34	20231011	8670	91.12	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
112	20231211	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	450	2	2.80	245725420	14824	36.05	16290	16880	16190	20900	11270	16100	16576.19	0.49	-6185	1314	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1390	22.92	1.55	12	0.18	722.00	10664.00	23450	20231011	-29.42	8670	20230726	90.89	23450	-29.42	20231011	8670	90.89	20230726	23450	-29.42	20231011	8670	90.89	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
113	20231211	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	16480	380	2	2.36	29617890	1813	4.41	16290	16480	16190	20900	11270	16100	16336.40	0.49	-6185	749	16440	16270	16070	15900	15700	16355	15985	42	4800	500	9660	10	1	8400000	1384	22.83	1.55	12	0.02	722.00	10664.00	23450	20231011	-29.72	8670	20230726	90.08	23450	-29.72	20231011	8670	90.08	20230726	23450	-29.72	20231011	8670	90.08	20230726	2.26	N	025950	500	42 억		40898	N	N	0	N	00	N
114	20231208	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	120	2	0.75	658877230	41123	132.60	15990	16240	15870	20750	11190	15980	16022.07	0.49	0	5985	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1352	22.30	1.51	12	0.49	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
115	20231208	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	170	2	1.06	464857930	29032	93.61	15990	16240	15870	20750	11190	15980	16011.92	0.49	0	-427	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1357	22.37	1.51	12	0.35	722.00	10664.00	23450	20231011	-31.13	8670	20230726	86.27	23450	-31.13	20231011	8670	86.27	20230726	23450	-31.13	20231011	8670	86.27	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
116	20231208	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	70	2	0.44	356228620	22279	71.84	15990	16220	15870	20750	11190	15980	15989.43	0.49	0	-898	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1348	22.23	1.51	12	0.27	722.00	10664.00	23450	20231011	-31.56	8670	20230726	85.12	23450	-31.56	20231011	8670	85.12	20230726	23450	-31.56	20231011	8670	85.12	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
117	20231208	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	30	2	0.19	302004800	18901	60.95	15990	16220	15870	20750	11190	15980	15978.24	0.49	0	-2269	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1345	22.17	1.50	12	0.23	722.00	10664.00	23450	20231011	-31.73	8670	20230726	84.66	23450	-31.73	20231011	8670	84.66	20230726	23450	-31.73	20231011	8670	84.66	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
118	20231208	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	0	3	0.00	252806100	15816	51.00	15990	16220	15870	20750	11190	15980	15984.20	0.49	0	-2104	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1342	22.13	1.50	12	0.19	722.00	10664.00	23450	20231011	-31.86	8670	20230726	84.31	23450	-31.86	20231011	8670	84.31	20230726	23450	-31.86	20231011	8670	84.31	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
119	20231208	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15880	-100	5	-0.63	197653870	12353	39.83	15990	16220	15880	20750	11190	15980	16000.48	0.49	0	-1649	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1334	21.99	1.49	12	0.15	722.00	10664.00	23450	20231011	-32.28	8670	20230726	83.16	23450	-32.28	20231011	8670	83.16	20230726	23450	-32.28	20231011	8670	83.16	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
120	20231208	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	120	2	0.75	70258070	4384	14.14	15990	16140	15930	20750	11190	15980	16026.02	0.49	0	138	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1352	22.30	1.51	12	0.05	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
121	20231208	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	120	2	0.75	5135650	321	1.04	15990	16100	15980	20750	11190	15980	15998.91	0.49	0	-29	16446	16212	16096	15862	15746	16155	15805	42	4770	500	9580	10	1	8400000	1352	22.30	1.51	12	0.00	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.25	N	025950	500	42 억		40898	N	N	0	N	00	N
122	20231207	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-270	5	-1.66	498080000	31005	80.14	16150	16330	15980	21100	11380	16250	16064.51	0.58	0	-7995	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1342	22.13	1.50	12	0.37	722.00	10664.00	23450	20231011	-31.86	8670	20230726	84.31	23450	-31.86	20231011	8670	84.31	20230726	23450	-31.86	20231011	8670	84.31	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
123	20231207	150331	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-210	5	-1.29	428506670	26656	68.90	16150	16330	15980	21100	11380	16250	16075.43	0.58	0	-7647	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1347	22.22	1.50	12	0.32	722.00	10664.00	23450	20231011	-31.60	8670	20230726	85.01	23450	-31.60	20231011	8670	85.01	20230726	23450	-31.60	20231011	8670	85.01	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
124	20231207	140330	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-210	5	-1.29	365589450	22726	58.74	16150	16330	15980	21100	11380	16250	16086.84	0.58	0	-7842	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1347	22.22	1.50	12	0.27	722.00	10664.00	23450	20231011	-31.60	8670	20230726	85.01	23450	-31.60	20231011	8670	85.01	20230726	23450	-31.60	20231011	8670	85.01	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
125	20231207	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	-180	5	-1.11	285064160	17696	45.74	16150	16330	15990	21100	11380	16250	16108.96	0.58	0	-4756	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1350	22.26	1.51	12	0.21	722.00	10664.00	23450	20231011	-31.47	8670	20230726	85.35	23450	-31.47	20231011	8670	85.35	20230726	23450	-31.47	20231011	8670	85.35	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
126	20231207	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-140	5	-0.86	195265370	12105	31.29	16150	16330	15990	21100	11380	16250	16130.97	0.58	0	-5428	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1353	22.31	1.51	12	0.14	722.00	10664.00	23450	20231011	-31.30	8670	20230726	85.81	23450	-31.30	20231011	8670	85.81	20230726	23450	-31.30	20231011	8670	85.81	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
127	20231207	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-210	5	-1.29	183603640	11380	29.41	16150	16330	15990	21100	11380	16250	16133.89	0.58	0	-5358	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1347	22.22	1.50	12	0.14	722.00	10664.00	23450	20231011	-31.60	8670	20230726	85.01	23450	-31.60	20231011	8670	85.01	20230726	23450	-31.60	20231011	8670	85.01	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
128	20231207	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-50	5	-0.31	85295970	5266	13.61	16150	16330	16100	21100	11380	16250	16197.49	0.58	0	-2224	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1361	22.44	1.52	12	0.06	722.00	10664.00	23450	20231011	-30.92	8670	20230726	86.85	23450	-30.92	20231011	8670	86.85	20230726	23450	-30.92	20231011	8670	86.85	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
129	20231207	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	16130	-120	5	-0.74	22451500	1391	3.60	16150	16150	16130	21100	11380	16250	16140.55	0.58	0	-1014	16616	16432	16116	15932	15616	16525	16025	42	4850	500	9750	10	1	8400000	1355	22.34	1.51	12	0.02	722.00	10664.00	23450	20231011	-31.22	8670	20230726	86.04	23450	-31.22	20231011	8670	86.04	20230726	23450	-31.22	20231011	8670	86.04	20230726	2.23	N	025950	500	42 억		48786	N	N	0	N	00	N
130	20231206	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	140	2	0.87	620156220	38635	127.41	16110	16300	15800	20900	11280	16110	16051.66	0.45	0	11245	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1365	22.51	1.52	12	0.46	722.00	10664.00	23450	20231011	-30.70	8670	20230726	87.43	23450	-30.70	20231011	8670	87.43	20230726	23450	-30.70	20231011	8670	87.43	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
131	20231206	150331	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	30	2	0.19	505826420	31575	104.13	16110	16300	15800	20900	11280	16110	16019.84	0.45	0	10473	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1356	22.35	1.51	12	0.38	722.00	10664.00	23450	20231011	-31.17	8670	20230726	86.16	23450	-31.17	20231011	8670	86.16	20230726	23450	-31.17	20231011	8670	86.16	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
132	20231206	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	100	2	0.62	400125400	25028	82.54	16110	16300	15800	20900	11280	16110	15987.11	0.45	0	5453	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1362	22.45	1.52	12	0.30	722.00	10664.00	23450	20231011	-30.87	8670	20230726	86.97	23450	-30.87	20231011	8670	86.97	20230726	23450	-30.87	20231011	8670	86.97	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
133	20231206	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16170	60	2	0.37	359359150	22513	74.24	16110	16300	15800	20900	11280	16110	15962.30	0.45	0	4010	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1358	22.40	1.52	12	0.27	722.00	10664.00	23450	20231011	-31.04	8670	20230726	86.51	23450	-31.04	20231011	8670	86.51	20230726	23450	-31.04	20231011	8670	86.51	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
134	20231206	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	90	2	0.56	318589930	19998	65.95	16110	16250	15800	20900	11280	16110	15931.09	0.45	0	3211	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1361	22.44	1.52	12	0.24	722.00	10664.00	23450	20231011	-30.92	8670	20230726	86.85	23450	-30.92	20231011	8670	86.85	20230726	23450	-30.92	20231011	8670	86.85	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
135	20231206	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	15880	-230	5	-1.43	259605370	16323	53.83	16110	16110	15800	20900	11280	16110	15904.27	0.45	0	1033	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1334	21.99	1.49	12	0.19	722.00	10664.00	23450	20231011	-32.28	8670	20230726	83.16	23450	-32.28	20231011	8670	83.16	20230726	23450	-32.28	20231011	8670	83.16	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
136	20231206	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-210	5	-1.30	229108190	14402	47.50	16110	16110	15800	20900	11280	16110	15908.08	0.45	0	607	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1336	22.02	1.49	12	0.17	722.00	10664.00	23450	20231011	-32.20	8670	20230726	83.39	23450	-32.20	20231011	8670	83.39	20230726	23450	-32.20	20231011	8670	83.39	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
137	20231206	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	-100	5	-0.62	7404770	460	1.52	16110	16110	16000	20900	11280	16110	16097.33	0.45	0	-58	16350	16230	16030	15910	15710	16290	15970	42	4790	500	9660	10	1	8400000	1345	22.17	1.50	12	0.01	722.00	10664.00	23450	20231011	-31.73	8670	20230726	84.66	23450	-31.73	20231011	8670	84.66	20230726	23450	-31.73	20231011	8670	84.66	20230726	2.13	N	025950	500	42 억		37441	N	N	0	N	00	N
138	20231205	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-50	5	-0.31	478761710	29934	41.62	15910	16150	15830	21000	11320	16160	15993.66	0.48	0	-3352	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1353	22.31	1.51	12	0.36	722.00	10664.00	23450	20231011	-31.30	8670	20230726	85.81	23450	-31.30	20231011	8670	85.81	20230726	23450	-31.30	20231011	8670	85.81	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
139	20231205	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	-150	5	-0.93	436376510	27300	37.96	15910	16140	15830	21000	11320	16160	15984.20	0.48	0	-3800	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1345	22.17	1.50	12	0.33	722.00	10664.00	23450	20231011	-31.73	8670	20230726	84.66	23450	-31.73	20231011	8670	84.66	20230726	23450	-31.73	20231011	8670	84.66	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
140	20231205	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-60	5	-0.37	376337690	23553	32.75	15910	16140	15830	21000	11320	16160	15977.99	0.48	0	-3033	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1352	22.30	1.51	12	0.28	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
141	20231205	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-60	5	-0.37	325242020	20371	28.33	15910	16140	15830	21000	11320	16160	15965.51	0.48	0	-2574	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1352	22.30	1.51	12	0.24	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
142	20231205	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	-80	5	-0.50	293413310	18385	25.57	15910	16140	15830	21000	11320	16160	15958.90	0.48	0	-3045	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1351	22.27	1.51	12	0.22	722.00	10664.00	23450	20231011	-31.43	8670	20230726	85.47	23450	-31.43	20231011	8670	85.47	20230726	23450	-31.43	20231011	8670	85.47	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
143	20231205	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	-140	5	-0.87	275685960	17279	24.03	15910	16140	15830	21000	11320	16160	15954.45	0.48	0	-3451	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1346	22.19	1.50	12	0.21	722.00	10664.00	23450	20231011	-31.68	8670	20230726	84.78	23450	-31.68	20231011	8670	84.78	20230726	23450	-31.68	20231011	8670	84.78	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
144	20231205	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-180	5	-1.11	176353480	11048	15.36	15910	16140	15830	21000	11320	16160	15961.69	0.48	0	-2268	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1342	22.13	1.50	12	0.13	722.00	10664.00	23450	20231011	-31.86	8670	20230726	84.31	23450	-31.86	20231011	8670	84.31	20230726	23450	-31.86	20231011	8670	84.31	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
145	20231205	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	-150	5	-0.93	16077420	1009	1.40	15910	16070	15910	21000	11320	16160	15923.71	0.48	0	21	17820	16990	16020	15190	14220	16505	14705	42	4840	500	9690	10	1	8400000	1345	22.17	1.50	12	0.01	722.00	10664.00	23450	20231011	-31.73	8670	20230726	84.66	23450	-31.73	20231011	8670	84.66	20230726	23450	-31.73	20231011	8670	84.66	20230726	2.10	N	025950	500	42 억		40722	N	N	0	N	00	N
146	20231204	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	-760	5	-4.49	1149488430	71803	91.36	16600	16850	15050	21950	11850	16920	16008.89	0.53	0	-3420	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1357	22.38	1.52	12	0.85	722.00	10664.00	23450	20231011	-31.09	8670	20230726	86.39	23450	-31.09	20231011	8670	86.39	20230726	23450	-31.09	20231011	8670	86.39	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
147	20231204	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-820	5	-4.85	1092955870	68300	86.91	16600	16850	15050	21950	11850	16920	16002.28	0.53	0	-3031	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1352	22.30	1.51	12	0.81	722.00	10664.00	23450	20231011	-31.34	8670	20230726	85.70	23450	-31.34	20231011	8670	85.70	20230726	23450	-31.34	20231011	8670	85.70	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
148	20231204	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-870	5	-5.14	988203730	61793	78.63	16600	16850	15050	21950	11850	16920	15992.16	0.53	0	-2723	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1348	22.23	1.51	12	0.74	722.00	10664.00	23450	20231011	-31.56	8670	20230726	85.12	23450	-31.56	20231011	8670	85.12	20230726	23450	-31.56	20231011	8670	85.12	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
149	20231204	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	-640	5	-3.78	853231750	53417	67.97	16600	16850	15050	21950	11850	16920	15973.04	0.53	0	-2638	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1368	22.55	1.53	12	0.64	722.00	10664.00	23450	20231011	-30.58	8670	20230726	87.77	23450	-30.58	20231011	8670	87.77	20230726	23450	-30.58	20231011	8670	87.77	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
150	20231204	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	-840	5	-4.96	826459500	51763	65.86	16600	16850	15050	21950	11850	16920	15966.22	0.53	0	-3094	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1351	22.27	1.51	12	0.62	722.00	10664.00	23450	20231011	-31.43	8670	20230726	85.47	23450	-31.43	20231011	8670	85.47	20230726	23450	-31.43	20231011	8670	85.47	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
151	20231204	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16190	-730	5	-4.31	743632210	46626	59.33	16600	16850	15050	21950	11850	16920	15948.87	0.53	0	-3024	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1360	22.42	1.52	12	0.56	722.00	10664.00	23450	20231011	-30.96	8670	20230726	86.74	23450	-30.96	20231011	8670	86.74	20230726	23450	-30.96	20231011	8670	86.74	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
152	20231204	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-920	5	-5.44	656885140	41242	52.48	16600	16850	15050	21950	11850	16920	15927.58	0.53	0	-3550	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1344	22.16	1.50	12	0.49	722.00	10664.00	23450	20231011	-31.77	8670	20230726	84.54	23450	-31.77	20231011	8670	84.54	20230726	23450	-31.77	20231011	8670	84.54	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
153	20231204	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	-680	5	-4.02	67032660	4100	5.22	16600	16850	15820	21950	11850	16920	16349.43	0.53	0	-1321	17593	17256	16853	16516	16113	17425	16685	42	5030	500	10150	10	1	8400000	1364	22.49	1.52	12	0.05	722.00	10664.00	23450	20231011	-30.75	8670	20230726	87.31	23450	-30.75	20231011	8670	87.31	20230726	23450	-30.75	20231011	8670	87.31	20230726	2.08	N	025950	500	42 억		44135	N	N	0	N	00	N
154	20231201	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	400	2	2.42	1311638380	78206	61.71	16520	17190	16450	21450	11570	16520	16772.09	0.41	0	10659	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1421	23.43	1.59	12	0.93	722.00	10664.00	23450	20231011	-27.85	8670	20230726	95.16	23450	-27.85	20231011	8670	95.16	20230726	23450	-27.85	20231011	8670	95.16	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
155	20231201	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16890	370	2	2.24	1277408750	76172	60.10	16520	17190	16450	21450	11570	16520	16770.71	0.41	0	11306	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1419	23.39	1.58	12	0.91	722.00	10664.00	23450	20231011	-27.97	8670	20230726	94.81	23450	-27.97	20231011	8670	94.81	20230726	23450	-27.97	20231011	8670	94.81	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
156	20231201	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16710	190	2	1.15	1206152800	71918	56.74	16520	17190	16450	21450	11570	16520	16771.92	0.41	0	12023	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1404	23.14	1.57	12	0.86	722.00	10664.00	23450	20231011	-28.74	8670	20230726	92.73	23450	-28.74	20231011	8670	92.73	20230726	23450	-28.74	20231011	8670	92.73	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
157	20231201	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	220	2	1.33	1147967800	68423	53.99	16520	17190	16450	21450	11570	16520	16778.27	0.41	0	12150	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1406	23.19	1.57	12	0.81	722.00	10664.00	23450	20231011	-28.61	8670	20230726	93.08	23450	-28.61	20231011	8670	93.08	20230726	23450	-28.61	20231011	8670	93.08	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
158	20231201	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	320	2	1.94	987407270	58766	46.37	16520	17190	16450	21450	11570	16520	16803.32	0.41	0	12388	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1415	23.32	1.58	12	0.70	722.00	10664.00	23450	20231011	-28.19	8670	20230726	94.23	23450	-28.19	20231011	8670	94.23	20230726	23450	-28.19	20231011	8670	94.23	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
159	20231201	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	490	2	2.97	890961000	53044	41.85	16520	17190	16450	21450	11570	16520	16797.69	0.41	0	13025	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1429	23.56	1.60	12	0.63	722.00	10664.00	23450	20231011	-27.46	8670	20230726	96.19	23450	-27.46	20231011	8670	96.19	20230726	23450	-27.46	20231011	8670	96.19	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
160	20231201	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	410	2	2.48	520341810	31256	24.66	16520	16940	16450	21450	11570	16520	16648.56	0.41	0	5545	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1422	23.45	1.59	12	0.37	722.00	10664.00	23450	20231011	-27.80	8670	20230726	95.27	23450	-27.80	20231011	8670	95.27	20230726	23450	-27.80	20231011	8670	95.27	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N
161	20231201	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	280	2	1.69	80352550	4842	3.82	16520	16800	16520	21450	11570	16520	16598.14	0.41	0	746	19040	17780	17090	15830	15140	17435	15485	42	4930	500	9910	10	1	8400000	1411	23.27	1.58	12	0.06	722.00	10664.00	23450	20231011	-28.36	8670	20230726	93.77	23450	-28.36	20231011	8670	93.77	20230726	23450	-28.36	20231011	8670	93.77	20230726	2.04	N	025950	500	42 억		34404	N	N	0	N	00	N