KissMeData/282720/price/prices-20231001.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	20231031	161108	57	100.00	KOSDAQ		건설	N	N	N	N		N	12290	-420	5	-3.30	900530220	72482	107.08	12750	12840	12210	16520	8900	12710	12425.08	0.42	0	-27976	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1489	14.68	1.81	12	0.60	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	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
3	20231031	151120	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	-480	5	-3.78	848054280	68206	100.76	12750	12840	12210	16520	8900	12710	12433.72	0.42	0	-27281	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1482	14.61	1.80	12	0.56	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	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
4	20231031	141129	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	-400	5	-3.15	618157670	49492	73.12	12750	12840	12300	16520	8900	12710	12490.05	0.42	0	-18950	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1492	14.71	1.81	12	0.41	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	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
5	20231031	131119	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-350	5	-2.75	529172450	42282	62.46	12750	12840	12350	16520	8900	12710	12515.31	0.42	0	-18405	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	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	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
6	20231031	121121	57	100.00	KOSDAQ		건설	N	N	N	N		N	12510	-200	5	-1.57	476881580	38056	56.22	12750	12840	12350	16520	8900	12710	12531.05	0.42	0	-16507	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1516	14.95	1.84	12	0.31	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
7	20231031	111149	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	-210	5	-1.65	331610460	26371	38.96	12750	12840	12500	16520	8900	12710	12574.82	0.42	0	-11022	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1515	14.93	1.84	12	0.22	837.00	6786.00	28900	20230316	-56.75	11900	20230824	5.04	28900	-56.75	20230316	11900	5.04	20230824	28900	-56.75	20230316	11900	5.04	20230824	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
8	20231031	101128	57	100.00	KOSDAQ		건설	N	N	N	N		N	12560	-150	5	-1.18	261056230	20736	30.63	12750	12840	12520	16520	8900	12710	12589.52	0.42	0	-9446	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1522	15.01	1.85	12	0.17	837.00	6786.00	28900	20230316	-56.54	11900	20230824	5.55	28900	-56.54	20230316	11900	5.55	20230824	28900	-56.54	20230316	11900	5.55	20230824	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
9	20231031	091128	57	100.00	KOSDAQ		건설	N	N	N	N		N	12550	-160	5	-1.26	66923510	5284	7.81	12750	12840	12520	16520	8900	12710	12665.31	0.42	0	-2588	13056	12882	12536	12362	12016	12970	12450	61	3810	500	7880	10	1	12119500	1521	14.99	1.85	12	0.04	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	3.06	N	282720	500	60 억		51466	N	N	0	N	00	N
10	20231030	161106	57	100.00	KOSDAQ		건설	N	N	N	N		N	12710	130	2	1.03	834708440	67010	74.73	12670	12710	12190	16350	8810	12580	12456.36	0.37	0	5383	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1540	15.19	1.87	12	0.55	837.00	6786.00	28900	20230316	-56.02	11900	20230824	6.81	28900	-56.02	20230316	11900	6.81	20230824	28900	-56.02	20230316	11900	6.81	20230824	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
11	20231030	151042	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	-50	5	-0.40	781726090	62822	70.06	12670	12710	12190	16350	8810	12580	12443.51	0.37	0	4948	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1519	14.97	1.85	12	0.52	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	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
12	20231030	141039	57	100.00	KOSDAQ		건설	N	N	N	N		N	12510	-70	5	-0.56	716099560	57580	64.22	12670	12710	12190	16350	8810	12580	12436.60	0.37	0	5234	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1516	14.95	1.84	12	0.48	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
13	20231030	131043	57	100.00	KOSDAQ		건설	N	N	N	N		N	12540	-40	5	-0.32	578233940	46625	52.00	12670	12670	12190	16350	8810	12580	12401.80	0.37	0	6537	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1520	14.98	1.85	12	0.38	837.00	6786.00	28900	20230316	-56.61	11900	20230824	5.38	28900	-56.61	20230316	11900	5.38	20230824	28900	-56.61	20230316	11900	5.38	20230824	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
14	20231030	121034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12510	-70	5	-0.56	520690940	42022	46.86	12670	12670	12190	16350	8810	12580	12390.91	0.37	0	4857	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1516	14.95	1.84	12	0.35	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
15	20231030	111035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12580	0	3	0.00	469487510	37932	42.30	12670	12670	12190	16350	8810	12580	12377.08	0.37	0	5071	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1525	15.03	1.85	12	0.31	837.00	6786.00	28900	20230316	-56.47	11900	20230824	5.71	28900	-56.47	20230316	11900	5.71	20230824	28900	-56.47	20230316	11900	5.71	20230824	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
16	20231030	101031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	-170	5	-1.35	359214200	29097	32.45	12670	12670	12190	16350	8810	12580	12345.40	0.37	0	2447	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1504	14.83	1.83	12	0.24	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	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
17	20231030	091031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12450	-130	5	-1.03	76881990	6124	6.83	12670	12670	12420	16350	8810	12580	12554.21	0.37	0	-2661	13253	12916	12703	12366	12153	12810	12260	61	3770	500	7790	10	1	12119500	1509	14.87	1.83	12	0.05	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	3.08	N	282720	500	60 억		44439	N	N	0	N	00	N
18	20231027	151033	57	100.00	KOSDAQ		건설	N	N	N	N		N	12660	-40	5	-0.31	995598670	77963	75.02	12700	13040	12490	16510	8890	12700	12770.19	0.43	0	-8109	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1534	15.13	1.87	12	0.64	837.00	6786.00	28900	20230316	-56.19	11900	20230824	6.39	28900	-56.19	20230316	11900	6.39	20230824	28900	-56.19	20230316	11900	6.39	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
19	20231027	141031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12700	0	3	0.00	796469230	62232	59.88	12700	13040	12490	16510	8890	12700	12798.47	0.43	0	1408	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1539	15.17	1.87	12	0.51	837.00	6786.00	28900	20230316	-56.06	11900	20230824	6.72	28900	-56.06	20230316	11900	6.72	20230824	28900	-56.06	20230316	11900	6.72	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
20	20231027	131021	57	100.00	KOSDAQ		건설	N	N	N	N		N	12710	10	2	0.08	761766610	59501	57.25	12700	13040	12490	16510	8890	12700	12802.67	0.43	0	1324	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1540	15.19	1.87	12	0.49	837.00	6786.00	28900	20230316	-56.02	11900	20230824	6.81	28900	-56.02	20230316	11900	6.81	20230824	28900	-56.02	20230316	11900	6.81	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
21	20231027	121034	57	100.00	KOSDAQ		건설	N	N	N	N		N	12920	220	2	1.73	660893490	51609	49.66	12700	13040	12490	16510	8890	12700	12805.88	0.43	0	2195	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1566	15.44	1.90	12	0.43	837.00	6786.00	28900	20230316	-55.29	11900	20230824	8.57	28900	-55.29	20230316	11900	8.57	20230824	28900	-55.29	20230316	11900	8.57	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
22	20231027	111040	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	280	2	2.20	540344350	42319	40.72	12700	13040	12490	16510	8890	12700	12768.45	0.43	0	-723	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1573	15.51	1.91	12	0.35	837.00	6786.00	28900	20230316	-55.09	11900	20230824	9.08	28900	-55.09	20230316	11900	9.08	20230824	28900	-55.09	20230316	11900	9.08	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
23	20231027	101029	57	100.00	KOSDAQ		건설	N	N	N	N		N	12830	130	2	1.02	335561920	26501	25.50	12700	12860	12490	16510	8890	12700	12662.16	0.43	0	-3734	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1555	15.33	1.89	12	0.22	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	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
24	20231027	091032	57	100.00	KOSDAQ		건설	N	N	N	N		N	12740	40	2	0.31	52284810	4098	3.94	12700	12840	12700	16510	8890	12700	12759.36	0.43	0	-554	13640	13170	12760	12290	11880	13405	12525	61	3810	500	7870	10	1	12119500	1544	15.22	1.88	12	0.03	837.00	6786.00	28900	20230316	-55.92	11900	20230824	7.06	28900	-55.92	20230316	11900	7.06	20230824	28900	-55.92	20230316	11900	7.06	20230824	3.00	N	282720	500	60 억		51971	N	N	0	N	00	N
25	20231026	161016	57	100.00	KOSDAQ		건설	N	N	N	N		N	12700	-150	5	-1.17	1297668730	101199	53.91	12570	13230	12350	16700	9000	12850	12823.18	0.51	0	-9902	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1539	15.17	1.87	12	0.84	837.00	6786.00	28900	20230316	-56.06	11900	20230824	6.72	28900	-56.06	20230316	11900	6.72	20230824	28900	-56.06	20230316	11900	6.72	20230824	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
26	20231026	151015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12800	-50	5	-0.39	1203364390	93802	49.97	12570	13230	12350	16700	9000	12850	12828.77	0.51	0	-9952	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1551	15.29	1.89	12	0.77	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	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
27	20231026	141017	57	100.00	KOSDAQ		건설	N	N	N	N		N	12660	-190	5	-1.48	1020004540	79360	42.28	12570	13230	12350	16700	9000	12850	12852.88	0.51	0	-7946	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1534	15.13	1.87	12	0.65	837.00	6786.00	28900	20230316	-56.19	11900	20230824	6.39	28900	-56.19	20230316	11900	6.39	20230824	28900	-56.19	20230316	11900	6.39	20230824	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
28	20231026	131016	57	100.00	KOSDAQ		건설	N	N	N	N		N	12830	-20	5	-0.16	894974310	69532	37.04	12570	13230	12350	16700	9000	12850	12871.40	0.51	0	-6582	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1555	15.33	1.89	12	0.57	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	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
29	20231026	121008	57	100.00	KOSDAQ		건설	N	N	N	N		N	12780	-70	5	-0.54	814331340	63247	33.69	12570	13230	12350	16700	9000	12850	12875.41	0.51	0	-6706	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1549	15.27	1.88	12	0.52	837.00	6786.00	28900	20230316	-55.78	11900	20230824	7.39	28900	-55.78	20230316	11900	7.39	20230824	28900	-55.78	20230316	11900	7.39	20230824	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
30	20231026	111024	57	100.00	KOSDAQ		건설	N	N	N	N		N	12900	50	2	0.39	751014270	58291	31.05	12570	13230	12350	16700	9000	12850	12883.88	0.51	0	-6838	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1563	15.41	1.90	12	0.48	837.00	6786.00	28900	20230316	-55.36	11900	20230824	8.40	28900	-55.36	20230316	11900	8.40	20230824	28900	-55.36	20230316	11900	8.40	20230824	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
31	20231026	101019	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	280	2	2.18	445187230	34799	18.54	12570	13220	12350	16700	9000	12850	12793.10	0.51	0	-6287	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1591	15.69	1.93	12	0.29	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	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
32	20231026	091017	57	100.00	KOSDAQ		건설	N	N	N	N		N	12560	-290	5	-2.26	104345620	8344	4.45	12570	12670	12350	16700	9000	12850	12505.47	0.51	0	-1725	14103	13476	13163	12536	12223	13320	12380	61	3850	500	7960	10	1	12119500	1522	15.01	1.85	12	0.07	837.00	6786.00	28900	20230316	-56.54	11900	20230824	5.55	28900	-56.54	20230316	11900	5.55	20230824	28900	-56.54	20230316	11900	5.55	20230824	3.08	N	282720	500	60 억		61758	N	N	0	N	00	N
33	20231025	161019	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12850	-470	5	-3.53	2469636950	185914	15.52	13350	13790	12850	17310	9330	13320	13286.05	0.63	0	-15386	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1557	15.35	1.89	12	1.53	837.00	6786.00	28900	20230316	-55.54	11900	20230824	7.98	28900	-55.54	20230316	11900	7.98	20230824	28900	-55.54	20230316	11900	7.98	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
34	20231025	151018	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13040	-280	5	-2.10	2151113000	161274	13.47	13350	13790	13040	17310	9330	13320	13338.30	0.63	0	-12071	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1580	15.58	1.92	12	1.33	837.00	6786.00	28900	20230316	-54.88	11900	20230824	9.58	28900	-54.88	20230316	11900	9.58	20230824	28900	-54.88	20230316	11900	9.58	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
35	20231025	141012	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13150	-170	5	-1.28	1971537190	147553	12.32	13350	13790	13050	17310	9330	13320	13361.68	0.63	0	-11205	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1594	15.71	1.94	12	1.22	837.00	6786.00	28900	20230316	-54.50	11900	20230824	10.50	28900	-54.50	20230316	11900	10.50	20230824	28900	-54.50	20230316	11900	10.50	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
36	20231025	131014	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13060	-260	5	-1.95	1924744070	143985	12.02	13350	13790	13050	17310	9330	13320	13367.82	0.63	0	-11356	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1583	15.60	1.92	12	1.19	837.00	6786.00	28900	20230316	-54.81	11900	20230824	9.75	28900	-54.81	20230316	11900	9.75	20230824	28900	-54.81	20230316	11900	9.75	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
37	20231025	121017	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13170	-150	5	-1.13	1785395510	133344	11.13	13350	13790	13110	17310	9330	13320	13389.62	0.63	0	-9557	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1596	15.73	1.94	12	1.10	837.00	6786.00	28900	20230316	-54.43	11900	20230824	10.67	28900	-54.43	20230316	11900	10.67	20230824	28900	-54.43	20230316	11900	10.67	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
38	20231025	111017	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13220	-100	5	-0.75	1553615230	115803	9.67	13350	13790	13110	17310	9330	13320	13416.38	0.63	0	-10028	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1602	15.79	1.95	12	0.96	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	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
39	20231025	101018	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13230	-90	5	-0.68	1443243330	107471	8.97	13350	13790	13110	17310	9330	13320	13429.59	0.63	0	-6959	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1603	15.81	1.95	12	0.89	837.00	6786.00	28900	20230316	-54.22	11900	20230824	11.18	28900	-54.22	20230316	11900	11.18	20230824	28900	-54.22	20230316	11900	11.18	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
40	20231025	091013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13280	-40	5	-0.30	206632680	15621	1.30	13350	13350	13110	17310	9330	13320	13225.21	0.63	0	-2527	16040	14680	13490	12130	10940	15360	12810	61	3990	500	8250	10	1	12119500	1609	15.87	1.96	12	0.13	837.00	6786.00	28900	20230316	-54.05	11900	20230824	11.60	28900	-54.05	20230316	11900	11.60	20230824	28900	-54.05	20230316	11900	11.60	20230824	3.08	N	282720	500	60 억		75842	N	N	0	N	00	N
41	20231024	160952	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13320	810	2	6.47	16536543370	1191893	1110.33	12530	14850	12300	16260	8760	12510	13874.55	0.66	0	-4699	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1614	15.91	1.96	12	9.83	837.00	6786.00	28900	20230316	-53.91	11900	20230824	11.93	28900	-53.91	20230316	11900	11.93	20230824	28900	-53.91	20230316	11900	11.93	20230824	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
42	20231024	151007	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13290	780	2	6.24	16296740120	1173825	1093.50	12530	14850	12300	16260	8760	12510	13883.46	0.66	0	-8929	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1611	15.88	1.96	12	9.69	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	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
43	20231024	140950	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13220	710	2	5.68	15790150940	1135529	1057.82	12530	14850	12300	16260	8760	12510	13905.56	0.66	0	-15848	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1602	15.79	1.95	12	9.37	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	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
44	20231024	130955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13620	1110	2	8.87	14027938680	1003740	935.05	12530	14850	12300	16260	8760	12510	13975.68	0.66	0	-22015	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1651	16.27	2.01	12	8.28	837.00	6786.00	28900	20230316	-52.87	11900	20230824	14.45	28900	-52.87	20230316	11900	14.45	20230824	28900	-52.87	20230316	11900	14.45	20230824	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
45	20231024	121006	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13230	720	2	5.76	1617748750	125012	116.46	12530	13520	12300	16260	8760	12510	12940.78	0.66	0	11194	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1603	15.81	1.95	12	1.03	837.00	6786.00	28900	20230316	-54.22	11900	20230824	11.18	28900	-54.22	20230316	11900	11.18	20230824	28900	-54.22	20230316	11900	11.18	20230824	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
46	20231024	111002	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12470	-40	5	-0.32	620204430	49376	46.00	12530	12920	12300	16260	8760	12510	12560.86	0.66	0	1586	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1511	14.90	1.84	12	0.41	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	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
47	20231024	100952	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12430	-80	5	-0.64	392564040	30955	28.84	12530	12920	12430	16260	8760	12510	12681.82	0.66	0	1146	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1506	14.85	1.83	12	0.26	837.00	6786.00	28900	20230316	-56.99	11900	20230824	4.45	28900	-56.99	20230316	11900	4.45	20230824	28900	-56.99	20230316	11900	4.45	20230824	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
48	20231024	091000	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12650	140	2	1.12	168342320	13238	12.33	12530	12920	12530	16260	8760	12510	12716.75	0.66	0	3041	13510	13010	12760	12260	12010	12885	12135	61	3750	500	7750	10	1	12119500	1533	15.11	1.86	12	0.11	837.00	6786.00	28900	20230316	-56.23	11900	20230824	6.30	28900	-56.23	20230316	11900	6.30	20230824	28900	-56.23	20230316	11900	6.30	20230824	3.09	N	282720	500	60 억		80397	N	N	0	N	00	N
49	20231023	160945	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12510	-620	5	-4.72	1330457190	103971	91.74	12950	13260	12510	17060	9200	13130	12795.65	0.69	0	-2854	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1516	14.95	1.84	12	0.86	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
50	20231023	150951	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12560	-570	5	-4.34	1241005660	96837	85.44	12950	13260	12530	17060	9200	13130	12814.45	0.69	0	-1608	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1522	15.01	1.85	12	0.80	837.00	6786.00	28900	20230316	-56.54	11900	20230824	5.55	28900	-56.54	20230316	11900	5.55	20230824	28900	-56.54	20230316	11900	5.55	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
51	20231023	140949	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12710	-420	5	-3.20	993942530	77299	68.20	12950	13260	12680	17060	9200	13130	12857.38	0.69	0	-419	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1540	15.19	1.87	12	0.64	837.00	6786.00	28900	20230316	-56.02	11900	20230824	6.81	28900	-56.02	20230316	11900	6.81	20230824	28900	-56.02	20230316	11900	6.81	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
52	20231023	130955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12800	-330	5	-2.51	871161610	67656	59.69	12950	13260	12680	17060	9200	13130	12875.23	0.69	0	-435	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1551	15.29	1.89	12	0.56	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	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
53	20231023	120946	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12760	-370	5	-2.82	799391440	62038	54.74	12950	13260	12680	17060	9200	13130	12884.35	0.69	0	1188	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1546	15.24	1.88	12	0.51	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	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
54	20231023	110942	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12920	-210	5	-1.60	655051820	50799	44.82	12950	13260	12680	17060	9200	13130	12893.61	0.69	0	7998	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1566	15.44	1.90	12	0.42	837.00	6786.00	28900	20230316	-55.29	11900	20230824	8.57	28900	-55.29	20230316	11900	8.57	20230824	28900	-55.29	20230316	11900	8.57	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
55	20231023	100936	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12840	-290	5	-2.21	574931640	44613	39.36	12950	13260	12680	17060	9200	13130	12885.48	0.69	0	8433	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1556	15.34	1.89	12	0.37	837.00	6786.00	28900	20230316	-55.57	11900	20230824	7.90	28900	-55.57	20230316	11900	7.90	20230824	28900	-55.57	20230316	11900	7.90	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
56	20231023	090956	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13090	-40	5	-0.30	91498280	7039	6.21	12950	13100	12950	17060	9200	13130	12993.04	0.69	0	1668	13770	13450	12980	12660	12190	13610	12820	61	3930	500	8140	10	1	12119500	1586	15.64	1.93	12	0.06	837.00	6786.00	28900	20230316	-54.71	11900	20230824	10.00	28900	-54.71	20230316	11900	10.00	20230824	28900	-54.71	20230316	11900	10.00	20230824	3.35	N	282720	500	60 억		83251	N	N	0	N	00	N
57	20231020	160941	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13130	90	2	0.69	1405190890	108697	52.76	12800	13300	12510	16950	9130	13040	12926.58	0.70	0	-1796	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1591	15.69	1.93	12	0.90	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	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
58	20231020	150940	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13100	60	2	0.46	1307472340	101256	49.15	12800	13300	12510	16950	9130	13040	12911.42	0.70	0	-2260	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1588	15.65	1.93	12	0.84	837.00	6786.00	28900	20230316	-54.67	11900	20230824	10.08	28900	-54.67	20230316	11900	10.08	20230824	28900	-54.67	20230316	11900	10.08	20230824	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
59	20231020	140950	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13200	160	2	1.23	1166789540	90537	43.95	12800	13300	12510	16950	9130	13040	12885.93	0.70	0	1643	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1600	15.77	1.95	12	0.75	837.00	6786.00	28900	20230316	-54.33	11900	20230824	10.92	28900	-54.33	20230316	11900	10.92	20230824	28900	-54.33	20230316	11900	10.92	20230824	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
60	20231020	130923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13100	60	2	0.46	1055084260	82083	39.84	12800	13270	12510	16950	9130	13040	12851.84	0.70	0	1740	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1588	15.65	1.93	12	0.68	837.00	6786.00	28900	20230316	-54.67	11900	20230824	10.08	28900	-54.67	20230316	11900	10.08	20230824	28900	-54.67	20230316	11900	10.08	20230824	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
61	20231020	120933	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13100	60	2	0.46	886867770	69296	33.64	12800	13190	12510	16950	9130	13040	12795.13	0.70	0	579	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1588	15.65	1.93	12	0.57	837.00	6786.00	28900	20230316	-54.67	11900	20230824	10.08	28900	-54.67	20230316	11900	10.08	20230824	28900	-54.67	20230316	11900	10.08	20230824	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
62	20231020	110944	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12950	-90	5	-0.69	648697330	51070	24.79	12800	12950	12510	16950	9130	13040	12696.16	0.70	0	2006	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1569	15.47	1.91	12	0.42	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	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
63	20231020	100935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12770	-270	5	-2.07	531622320	41920	20.35	12800	12880	12510	16950	9130	13040	12674.11	0.70	0	464	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1548	15.26	1.88	12	0.35	837.00	6786.00	28900	20230316	-55.81	11900	20230824	7.31	28900	-55.81	20230316	11900	7.31	20230824	28900	-55.81	20230316	11900	7.31	20230824	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
64	20231020	090934	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12520	-520	5	-3.99	198836230	15609	7.58	12800	12880	12520	16950	9130	13040	12720.44	0.70	0	-2877	14346	13692	13306	12652	12266	13500	12460	61	3910	500	8080	10	1	12119500	1517	14.96	1.84	12	0.13	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	3.31	N	282720	500	60 억		84356	N	N	0	N	00	N
65	20231019	160932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13040	-970	5	-6.92	2626854590	198780	191.14	13880	13960	12920	18210	9810	14010	13215.02	0.73	0	-4125	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1580	15.58	1.92	12	1.64	837.00	6786.00	28900	20230316	-54.88	11900	20230824	9.58	28900	-54.88	20230316	11900	9.58	20230824	28900	-54.88	20230316	11900	9.58	20230824	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
66	20231019	150922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12990	-1020	5	-7.28	2387977610	180576	173.64	13880	13960	12920	18210	9810	14010	13224.22	0.73	0	-5557	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1574	15.52	1.91	12	1.49	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	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
67	20231019	140937	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13050	-960	5	-6.85	1974478200	148744	143.03	13880	13960	13000	18210	9810	14010	13274.33	0.73	0	-1425	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1582	15.59	1.92	12	1.23	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	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
68	20231019	130927	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13090	-920	5	-6.57	1785330530	134226	129.07	13880	13960	13010	18210	9810	14010	13300.92	0.73	0	-1855	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1586	15.64	1.93	12	1.11	837.00	6786.00	28900	20230316	-54.71	11900	20230824	10.00	28900	-54.71	20230316	11900	10.00	20230824	28900	-54.71	20230316	11900	10.00	20230824	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
69	20231019	120934	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13160	-850	5	-6.07	1547286880	115990	111.53	13880	13960	13070	18210	9810	14010	13339.82	0.73	0	-2782	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1595	15.72	1.94	12	0.96	837.00	6786.00	28900	20230316	-54.46	11900	20230824	10.59	28900	-54.46	20230316	11900	10.59	20230824	28900	-54.46	20230316	11900	10.59	20230824	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
70	20231019	110928	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13220	-790	5	-5.64	1284575540	95977	92.29	13880	13960	13210	18210	9810	14010	13384.20	0.73	0	-2968	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1602	15.79	1.95	12	0.79	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	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
71	20231019	100923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13370	-640	5	-4.57	848720250	63185	60.76	13880	13960	13260	18210	9810	14010	13432.30	0.73	0	1225	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1620	15.97	1.97	12	0.52	837.00	6786.00	28900	20230316	-53.74	11900	20230824	12.35	28900	-53.74	20230316	11900	12.35	20230824	28900	-53.74	20230316	11900	12.35	20230824	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
72	20231019	090932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13650	-360	5	-2.57	214538140	15764	15.16	13880	13960	13490	18210	9810	14010	13609.35	0.73	0	-236	14943	14476	14223	13756	13503	14350	13630	61	4200	500	8680	10	1	12119500	1654	16.31	2.01	12	0.13	837.00	6786.00	28900	20230316	-52.77	11900	20230824	14.71	28900	-52.77	20230316	11900	14.71	20230824	28900	-52.77	20230316	11900	14.71	20230824	3.35	N	282720	500	60 억		88394	N	N	0	N	00	N
73	20231018	160935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14010	-690	5	-4.69	1447168740	101966	80.71	14410	14690	13970	19110	10290	14700	14192.67	0.85	0	-15144	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1698	16.74	2.06	12	0.84	837.00	6786.00	28900	20230316	-51.52	11900	20230824	17.73	28900	-51.52	20230316	11900	17.73	20230824	28900	-51.52	20230316	11900	17.73	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
74	20231018	150926	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14050	-650	5	-4.42	1360526610	95793	75.83	14410	14690	13970	19110	10290	14700	14202.77	0.85	0	-14717	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1703	16.79	2.07	12	0.79	837.00	6786.00	28900	20230316	-51.38	11900	20230824	18.07	28900	-51.38	20230316	11900	18.07	20230824	28900	-51.38	20230316	11900	18.07	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
75	20231018	140913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14070	-630	5	-4.29	1094896370	76850	60.83	14410	14690	14030	19110	10290	14700	14247.18	0.85	0	-13238	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1705	16.81	2.07	12	0.63	837.00	6786.00	28900	20230316	-51.31	11900	20230824	18.24	28900	-51.31	20230316	11900	18.24	20230824	28900	-51.31	20230316	11900	18.24	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
76	20231018	130910	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14210	-490	5	-3.33	969180130	67945	53.78	14410	14690	14030	19110	10290	14700	14264.18	0.85	0	-11027	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1722	16.98	2.09	12	0.56	837.00	6786.00	28900	20230316	-50.83	11900	20230824	19.41	28900	-50.83	20230316	11900	19.41	20230824	28900	-50.83	20230316	11900	19.41	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
77	20231018	120927	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14100	-600	5	-4.08	881595110	61753	48.88	14410	14690	14030	19110	10290	14700	14276.14	0.85	0	-9743	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1709	16.85	2.08	12	0.51	837.00	6786.00	28900	20230316	-51.21	11900	20230824	18.49	28900	-51.21	20230316	11900	18.49	20230824	28900	-51.21	20230316	11900	18.49	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
78	20231018	110919	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14130	-570	5	-3.88	685772260	47858	37.88	14410	14690	14120	19110	10290	14700	14329.31	0.85	0	-10637	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1712	16.88	2.08	12	0.39	837.00	6786.00	28900	20230316	-51.11	11900	20230824	18.74	28900	-51.11	20230316	11900	18.74	20230824	28900	-51.11	20230316	11900	18.74	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
79	20231018	100931	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14180	-520	5	-3.54	485905940	33762	26.73	14410	14690	14120	19110	10290	14700	14392.09	0.85	0	-12831	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1719	16.94	2.09	12	0.28	837.00	6786.00	28900	20230316	-50.93	11900	20230824	19.16	28900	-50.93	20230316	11900	19.16	20230824	28900	-50.93	20230316	11900	19.16	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
80	20231018	090915	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14460	-240	5	-1.63	58062440	4015	3.18	14410	14540	14410	19110	10290	14700	14461.32	0.85	0	1541	14953	14826	14653	14526	14353	14890	14590	61	4410	500	9110	10	1	12119500	1752	17.28	2.13	12	0.03	837.00	6786.00	28900	20230316	-49.97	11900	20230824	21.51	28900	-49.97	20230316	11900	21.51	20230824	28900	-49.97	20230316	11900	21.51	20230824	3.33	N	282720	500	60 억		103532	N	N	0	N	00	N
81	20231017	160917	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14700	300	2	2.08	1826402240	124843	93.61	14520	14780	14480	18720	10080	14400	14629.95	0.97	0	-13767	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1782	17.56	2.17	12	1.03	837.00	6786.00	28900	20230316	-49.13	11900	20230824	23.53	28900	-49.13	20230316	11900	23.53	20230824	28900	-49.13	20230316	11900	23.53	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
82	20231017	150926	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14560	160	2	1.11	1682357250	115008	86.24	14520	14780	14480	18720	10080	14400	14628.56	0.97	0	-14535	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1765	17.40	2.15	12	0.95	837.00	6786.00	28900	20230316	-49.62	11900	20230824	22.35	28900	-49.62	20230316	11900	22.35	20230824	28900	-49.62	20230316	11900	22.35	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
83	20231017	140928	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14550	150	2	1.04	1564399460	106884	80.15	14520	14780	14480	18720	10080	14400	14636.85	0.97	0	-15321	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1763	17.38	2.14	12	0.88	837.00	6786.00	28900	20230316	-49.65	11900	20230824	22.27	28900	-49.65	20230316	11900	22.27	20230824	28900	-49.65	20230316	11900	22.27	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
84	20231017	130920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14600	200	2	1.39	1370542840	93532	70.13	14520	14780	14500	18720	10080	14400	14653.72	0.97	0	-9570	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1769	17.44	2.15	12	0.77	837.00	6786.00	28900	20230316	-49.48	11900	20230824	22.69	28900	-49.48	20230316	11900	22.69	20230824	28900	-49.48	20230316	11900	22.69	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
85	20231017	120923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14720	320	2	2.22	998189300	68189	51.13	14520	14780	14500	18720	10080	14400	14639.24	0.97	0	10006	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1784	17.59	2.17	12	0.56	837.00	6786.00	28900	20230316	-49.07	11900	20230824	23.70	28900	-49.07	20230316	11900	23.70	20230824	28900	-49.07	20230316	11900	23.70	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
86	20231017	110913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14740	340	2	2.36	868758020	59399	44.54	14520	14750	14500	18720	10080	14400	14626.53	0.97	0	7735	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1786	17.61	2.17	12	0.49	837.00	6786.00	28900	20230316	-49.00	11900	20230824	23.87	28900	-49.00	20230316	11900	23.87	20230824	28900	-49.00	20230316	11900	23.87	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
87	20231017	100907	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14680	280	2	1.94	638427460	43686	32.76	14520	14740	14500	18720	10080	14400	14614.95	0.97	0	7671	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1779	17.54	2.16	12	0.36	837.00	6786.00	28900	20230316	-49.20	11900	20230824	23.36	28900	-49.20	20230316	11900	23.36	20230824	28900	-49.20	20230316	11900	23.36	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
88	20231017	090917	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14510	110	2	0.76	201961340	13879	10.41	14520	14680	14500	18720	10080	14400	14553.70	0.97	0	1769	15120	14760	14330	13970	13540	14545	13755	61	4320	500	8920	10	1	12119500	1759	17.34	2.14	12	0.11	837.00	6786.00	28900	20230316	-49.79	11900	20230824	21.93	28900	-49.79	20230316	11900	21.93	20230824	28900	-49.79	20230316	11900	21.93	20230824	3.03	N	282720	500	60 억		117120	N	N	0	N	00	N
89	20231016	160915	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14400	-200	5	-1.37	1850901880	130497	41.00	14630	14690	13900	18980	10220	14600	14180.67	1.12	0	-18299	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1745	17.20	2.12	12	1.08	837.00	6786.00	28900	20230316	-50.17	11900	20230824	21.01	28900	-50.17	20230316	11900	21.01	20230824	28900	-50.17	20230316	11900	21.01	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
90	20231016	150915	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14400	-200	5	-1.37	1715685570	121071	38.04	14630	14690	13900	18980	10220	14600	14168.92	1.12	0	-16873	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1745	17.20	2.12	12	1.00	837.00	6786.00	28900	20230316	-50.17	11900	20230824	21.01	28900	-50.17	20230316	11900	21.01	20230824	28900	-50.17	20230316	11900	21.01	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
91	20231016	140917	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14200	-400	5	-2.74	1406980070	99263	31.19	14630	14690	13900	18980	10220	14600	14171.87	1.12	0	-15588	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1721	16.97	2.09	12	0.82	837.00	6786.00	28900	20230316	-50.87	11900	20230824	19.33	28900	-50.87	20230316	11900	19.33	20230824	28900	-50.87	20230316	11900	19.33	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
92	20231016	130911	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14120	-480	5	-3.29	1292853900	91187	28.65	14630	14690	13900	18980	10220	14600	14175.46	1.12	0	-15706	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1711	16.87	2.08	12	0.75	837.00	6786.00	28900	20230316	-51.14	11900	20230824	18.66	28900	-51.14	20230316	11900	18.66	20230824	28900	-51.14	20230316	11900	18.66	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
93	20231016	120912	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13950	-650	5	-4.45	1191250080	83920	26.37	14630	14690	13900	18980	10220	14600	14192.37	1.12	0	-18405	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1691	16.67	2.06	12	0.69	837.00	6786.00	28900	20230316	-51.73	11900	20230824	17.23	28900	-51.73	20230316	11900	17.23	20230824	28900	-51.73	20230316	11900	17.23	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
94	20231016	110905	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14140	-460	5	-3.15	809987670	56758	17.83	14630	14690	14040	18980	10220	14600	14267.64	1.12	0	-15108	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1714	16.89	2.08	12	0.47	837.00	6786.00	28900	20230316	-51.07	11900	20230824	18.82	28900	-51.07	20230316	11900	18.82	20230824	28900	-51.07	20230316	11900	18.82	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
95	20231016	100900	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14280	-320	5	-2.19	558273700	39052	12.27	14630	14690	14040	18980	10220	14600	14291.25	1.12	0	-5711	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1731	17.06	2.10	12	0.32	837.00	6786.00	28900	20230316	-50.59	11900	20230824	20.00	28900	-50.59	20230316	11900	20.00	20230824	28900	-50.59	20230316	11900	20.00	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
96	20231016	090902	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14160	-440	5	-3.01	234375590	16358	5.14	14630	14690	14040	18980	10220	14600	14318.31	1.12	0	-4761	16500	15550	14950	14000	13400	15250	13700	61	4380	500	9050	10	1	12119500	1716	16.92	2.09	12	0.13	837.00	6786.00	28900	20230316	-51.00	11900	20230824	18.99	28900	-51.00	20230316	11900	18.99	20230824	28900	-51.00	20230316	11900	18.99	20230824	2.96	N	282720	500	60 억		135415	N	N	0	N	00	N
97	20231012	160931	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15690	280	2	1.82	3561157110	227962	66.00	15410	15870	15300	20000	10790	15410	15621.58	1.86	0	-7292	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1902	18.75	2.31	12	1.88	837.00	6786.00	28900	20230316	-45.71	11900	20230824	31.85	28900	-45.71	20230316	11900	31.85	20230824	28900	-45.71	20230316	11900	31.85	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
98	20231012	150909	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15650	240	2	1.56	3408634660	218234	63.18	15410	15870	15300	20000	10790	15410	15619.17	1.86	0	-4360	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1897	18.70	2.31	12	1.80	837.00	6786.00	28900	20230316	-45.85	11900	20230824	31.51	28900	-45.85	20230316	11900	31.51	20230824	28900	-45.85	20230316	11900	31.51	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
99	20231012	140911	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15750	340	2	2.21	3222082180	206333	59.74	15410	15870	15300	20000	10790	15410	15615.93	1.86	0	-3492	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1909	18.82	2.32	12	1.70	837.00	6786.00	28900	20230316	-45.50	11900	20230824	32.35	28900	-45.50	20230316	11900	32.35	20230824	28900	-45.50	20230316	11900	32.35	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
100	20231012	130910	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15650	240	2	1.56	2655855420	170361	49.32	15410	15830	15300	20000	10790	15410	15589.57	1.86	0	-13464	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1897	18.70	2.31	12	1.41	837.00	6786.00	28900	20230316	-45.85	11900	20230824	31.51	28900	-45.85	20230316	11900	31.51	20230824	28900	-45.85	20230316	11900	31.51	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
101	20231012	120921	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15610	200	2	1.30	2520410610	161676	46.81	15410	15830	15300	20000	10790	15410	15589.27	1.86	0	-15223	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1892	18.65	2.30	12	1.33	837.00	6786.00	28900	20230316	-45.99	11900	20230824	31.18	28900	-45.99	20230316	11900	31.18	20230824	28900	-45.99	20230316	11900	31.18	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
102	20231012	110920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15660	250	2	1.62	2407333220	154433	44.71	15410	15830	15300	20000	10790	15410	15588.20	1.86	0	-14649	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1898	18.71	2.31	12	1.27	837.00	6786.00	28900	20230316	-45.81	11900	20230824	31.60	28900	-45.81	20230316	11900	31.60	20230824	28900	-45.81	20230316	11900	31.60	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
103	20231012	100912	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15320	-90	5	-0.58	1677995430	107908	31.24	15410	15800	15300	20000	10790	15410	15550.24	1.86	0	-19269	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1857	18.30	2.26	12	0.89	837.00	6786.00	28900	20230316	-46.99	11900	20230824	28.74	28900	-46.99	20230316	11900	28.74	20230824	28900	-46.99	20230316	11900	28.74	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
104	20231012	090919	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15650	240	2	1.56	734484800	47048	13.62	15410	15800	15300	20000	10790	15410	15611.39	1.86	0	-13313	16303	15856	15143	14696	13983	16080	14920	61	4590	500	9550	10	1	12119500	1897	18.70	2.31	12	0.39	837.00	6786.00	28900	20230316	-45.85	11900	20230824	31.51	28900	-45.85	20230316	11900	31.51	20230824	28900	-45.85	20230316	11900	31.51	20230824	3.20	N	282720	500	60 억		225200	N	N	0	N	00	N
105	20231011	160907	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15410	1230	2	8.67	5204792300	340140	139.29	14430	15590	14430	18430	9930	14180	15301.87	1.18	0	84849	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1868	18.41	2.27	12	2.81	837.00	6786.00	28900	20230316	-46.68	11900	20230824	29.50	28900	-46.68	20230316	11900	29.50	20230824	28900	-46.68	20230316	11900	29.50	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
106	20231011	150913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15330	1150	2	8.11	4955401990	323949	132.66	14430	15590	14430	18430	9930	14180	15296.86	1.18	0	87642	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1858	18.32	2.26	12	2.67	837.00	6786.00	28900	20230316	-46.96	11900	20230824	28.82	28900	-46.96	20230316	11900	28.82	20230824	28900	-46.96	20230316	11900	28.82	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
107	20231011	140916	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15400	1220	2	8.60	4488837800	293550	120.21	14430	15590	14430	18430	9930	14180	15291.56	1.18	0	90781	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1866	18.40	2.27	12	2.42	837.00	6786.00	28900	20230316	-46.71	11900	20230824	29.41	28900	-46.71	20230316	11900	29.41	20230824	28900	-46.71	20230316	11900	29.41	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
108	20231011	130904	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15380	1200	2	8.46	4217153320	275911	112.99	14430	15590	14430	18430	9930	14180	15284.47	1.18	0	83116	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1864	18.38	2.27	12	2.28	837.00	6786.00	28900	20230316	-46.78	11900	20230824	29.24	28900	-46.78	20230316	11900	29.24	20230824	28900	-46.78	20230316	11900	29.24	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
109	20231011	120922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15440	1260	2	8.89	3832406310	251053	102.81	14430	15580	14430	18430	9930	14180	15265.33	1.18	0	77614	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1871	18.45	2.28	12	2.07	837.00	6786.00	28900	20230316	-46.57	11900	20230824	29.75	28900	-46.57	20230316	11900	29.75	20230824	28900	-46.57	20230316	11900	29.75	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
110	20231011	110917	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15210	1030	2	7.26	2997473670	197020	80.68	14430	15500	14430	18430	9930	14180	15214.06	1.18	0	61872	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1843	18.17	2.24	12	1.63	837.00	6786.00	28900	20230316	-47.37	11900	20230824	27.82	28900	-47.37	20230316	11900	27.82	20230824	28900	-47.37	20230316	11900	27.82	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
111	20231011	100910	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15210	1030	2	7.26	2408249740	158590	64.95	14430	15500	14430	18430	9930	14180	15185.38	1.18	0	51036	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1843	18.17	2.24	12	1.31	837.00	6786.00	28900	20230316	-47.37	11900	20230824	27.82	28900	-47.37	20230316	11900	27.82	20230824	28900	-47.37	20230316	11900	27.82	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
112	20231011	090913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14790	610	2	4.30	256495070	17558	7.19	14430	14800	14430	18430	9930	14180	14608.44	1.18	0	7594	15600	14890	14420	13710	13240	14655	13475	61	4250	500	8790	10	1	12119500	1792	17.67	2.18	12	0.14	837.00	6786.00	28900	20230316	-48.82	11900	20230824	24.29	28900	-48.82	20230316	11900	24.29	20230824	28900	-48.82	20230316	11900	24.29	20230824	3.35	N	282720	500	60 억		142553	N	N	0	N	00	N
113	20231010	161519	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14180	-840	5	-5.59	3494778650	239585	77.97	15110	15130	13950	19520	10520	15020	14588.46	1.48	0	-36579	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1719	16.94	2.09	12	1.98	837.00	6786.00	28900	20230316	-50.93	11900	20230824	19.16	28900	-50.93	20230316	11900	19.16	20230824	28900	-50.93	20230316	11900	19.16	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
114	20231010	150901	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14090	-930	5	-6.19	3341244040	228729	74.44	15110	15130	13950	19520	10520	15020	14607.29	1.48	0	-36776	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1708	16.83	2.08	12	1.89	837.00	6786.00	28900	20230316	-51.25	11900	20230824	18.40	28900	-51.25	20230316	11900	18.40	20230824	28900	-51.25	20230316	11900	18.40	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
115	20231010	140906	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14190	-830	5	-5.53	2936348590	200062	65.11	15110	15130	14170	19520	10520	15020	14676.64	1.48	0	-33423	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1720	16.95	2.09	12	1.65	837.00	6786.00	28900	20230316	-50.90	11900	20230824	19.24	28900	-50.90	20230316	11900	19.24	20230824	28900	-50.90	20230316	11900	19.24	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
116	20231010	130859	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14590	-430	5	-2.86	2316390200	157042	51.11	15110	15130	14410	19520	10520	15020	14749.58	1.48	0	-17050	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1768	17.43	2.15	12	1.30	837.00	6786.00	28900	20230316	-49.52	11900	20230824	22.61	28900	-49.52	20230316	11900	22.61	20230824	28900	-49.52	20230316	11900	22.61	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
117	20231010	120858	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14950	-70	5	-0.47	1875852990	127170	41.39	15110	15130	14410	19520	10520	15020	14750.07	1.48	0	-9348	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1812	17.86	2.20	12	1.05	837.00	6786.00	28900	20230316	-48.27	11900	20230824	25.63	28900	-48.27	20230316	11900	25.63	20230824	28900	-48.27	20230316	11900	25.63	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
118	20231010	110841	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14920	-100	5	-0.67	1448995380	98746	32.14	15110	15120	14410	19520	10520	15020	14672.83	1.48	0	-9589	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1808	17.83	2.20	12	0.81	837.00	6786.00	28900	20230316	-48.37	11900	20230824	25.38	28900	-48.37	20230316	11900	25.38	20230824	28900	-48.37	20230316	11900	25.38	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
119	20231010	100851	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14550	-470	5	-3.13	1157853540	79052	25.73	15110	15120	14410	19520	10520	15020	14645.20	1.48	0	-9631	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1763	17.38	2.14	12	0.65	837.00	6786.00	28900	20230316	-49.65	11900	20230824	22.27	28900	-49.65	20230316	11900	22.27	20230824	28900	-49.65	20230316	11900	22.27	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
120	20231010	090846	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14570	-450	5	-3.00	462371160	31141	10.13	15110	15120	14530	19520	10520	15020	14845.86	1.48	0	-5320	15940	15480	14850	14390	13760	15710	14620	61	4500	500	9310	10	1	12119500	1766	17.41	2.15	12	0.26	837.00	6786.00	28900	20230316	-49.58	11900	20230824	22.44	28900	-49.58	20230316	11900	22.44	20230824	28900	-49.58	20230316	11900	22.44	20230824	3.36	N	282720	500	60 억		179326	N	N	0	N	00	N
121	20231006	160853	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15020	820	2	5.77	4561530620	305420	61.17	14220	15310	14220	18460	9940	14200	14935.03	1.17	0	36839	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1820	17.95	2.21	12	2.52	837.00	6786.00	28900	20230316	-48.03	11900	20230824	26.22	28900	-48.03	20230316	11900	26.22	20230824	28900	-48.03	20230316	11900	26.22	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
122	20231006	150841	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14960	760	2	5.35	4413923180	295567	59.20	14220	15310	14220	18460	9940	14200	14933.75	1.17	0	35943	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1813	17.87	2.20	12	2.44	837.00	6786.00	28900	20230316	-48.24	11900	20230824	25.71	28900	-48.24	20230316	11900	25.71	20230824	28900	-48.24	20230316	11900	25.71	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
123	20231006	140843	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15040	840	2	5.92	4066788600	272403	54.56	14220	15310	14220	18460	9940	14200	14929.31	1.17	0	34465	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1823	17.97	2.22	12	2.25	837.00	6786.00	28900	20230316	-47.96	11900	20230824	26.39	28900	-47.96	20230316	11900	26.39	20230824	28900	-47.96	20230316	11900	26.39	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
124	20231006	130833	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15150	950	2	6.69	3759970960	252026	50.48	14220	15310	14220	18460	9940	14200	14918.98	1.17	0	24404	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1836	18.10	2.23	12	2.08	837.00	6786.00	28900	20230316	-47.58	11900	20230824	27.31	28900	-47.58	20230316	11900	27.31	20230824	28900	-47.58	20230316	11900	27.31	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
125	20231006	120830	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15090	890	2	6.27	3059455740	205879	41.23	14220	15180	14220	18460	9940	14200	14860.46	1.17	0	4447	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1829	18.03	2.22	12	1.70	837.00	6786.00	28900	20230316	-47.79	11900	20230824	26.81	28900	-47.79	20230316	11900	26.81	20230824	28900	-47.79	20230316	11900	26.81	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
126	20231006	110823	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14850	650	2	4.58	2522840240	170179	34.08	14220	15090	14220	18460	9940	14200	14824.63	1.17	0	-8008	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1800	17.74	2.19	12	1.40	837.00	6786.00	28900	20230316	-48.62	11900	20230824	24.79	28900	-48.62	20230316	11900	24.79	20230824	28900	-48.62	20230316	11900	24.79	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
127	20231006	100830	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14780	580	2	4.08	2235206040	150728	30.19	14220	15090	14220	18460	9940	14200	14829.40	1.17	0	-16289	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1791	17.66	2.18	12	1.24	837.00	6786.00	28900	20230316	-48.86	11900	20230824	24.20	28900	-48.86	20230316	11900	24.20	20230824	28900	-48.86	20230316	11900	24.20	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N
128	20231006	090823	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14380	180	2	1.27	157737010	10979	2.20	14220	14470	14220	18460	9940	14200	14367.16	1.17	0	-1705	16160	15180	14690	13710	13220	14935	13465	61	4260	500	8800	10	1	12119500	1743	17.18	2.12	12	0.09	837.00	6786.00	28900	20230316	-50.24	11900	20230824	20.84	28900	-50.24	20230316	11900	20.84	20230824	28900	-50.24	20230316	11900	20.84	20230824	3.26	N	282720	500	60 억		141353	N	N	0	N	00	N