KissMeData/389260/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	161240	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-260	5	-1.53	313225110	18450	131.36	17050	17240	16710	22100	11930	17030	16976.98	0.92	0	-5781	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2859	10.46	2.67	12	0.11	1604.00	6278.00	31700	20230404	-47.10	16250	20230103	3.20	31700	-47.10	20230404	16250	3.20	20230103	31700	-47.10	20230404	16250	3.20	20230103	1.37	N	389260	100	17 억		156029	N	N	4	N	00	N
3	20231031	151252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-250	5	-1.47	301321130	17740	126.31	17050	17240	16760	22100	11930	17030	16985.34	0.92	0	-5619	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2861	10.46	2.67	12	0.10	1604.00	6278.00	31700	20230404	-47.07	16250	20230103	3.26	31700	-47.07	20230404	16250	3.26	20230103	31700	-47.07	20230404	16250	3.26	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
4	20231031	141302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16830	-200	5	-1.17	267300880	15715	111.89	17050	17240	16800	22100	11930	17030	17009.25	0.92	0	-5147	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2870	10.49	2.68	12	0.09	1604.00	6278.00	31700	20230404	-46.91	16250	20230103	3.57	31700	-46.91	20230404	16250	3.57	20230103	31700	-46.91	20230404	16250	3.57	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
5	20231031	131250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-110	5	-0.65	242403200	14239	101.38	17050	17240	16910	22100	11930	17030	17023.88	0.92	0	-4924	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2885	10.55	2.70	12	0.08	1604.00	6278.00	31700	20230404	-46.62	16250	20230103	4.12	31700	-46.62	20230404	16250	4.12	20230103	31700	-46.62	20230404	16250	4.12	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
6	20231031	121253	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-110	5	-0.65	214329920	12580	89.57	17050	17240	16910	22100	11930	17030	17037.37	0.92	0	-4582	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2885	10.55	2.70	12	0.07	1604.00	6278.00	31700	20230404	-46.62	16250	20230103	4.12	31700	-46.62	20230404	16250	4.12	20230103	31700	-46.62	20230404	16250	4.12	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
7	20231031	111323	57	100.00	KOSDAQ		건설	N	N	N	N		N	17120	90	2	0.53	133274960	7822	55.69	17050	17240	16910	22100	11930	17030	17038.51	0.92	0	-864	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2919	10.67	2.73	12	0.05	1604.00	6278.00	31700	20230404	-45.99	16250	20230103	5.35	31700	-45.99	20230404	16250	5.35	20230103	31700	-45.99	20230404	16250	5.35	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
8	20231031	101300	57	100.00	KOSDAQ		건설	N	N	N	N		N	17070	40	2	0.23	101763320	5977	42.56	17050	17110	16910	22100	11930	17030	17025.80	0.92	0	-955	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2910	10.64	2.72	12	0.04	1604.00	6278.00	31700	20230404	-46.15	16250	20230103	5.05	31700	-46.15	20230404	16250	5.05	20230103	31700	-46.15	20230404	16250	5.05	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
9	20231031	091302	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	70	2	0.41	30464840	1782	12.69	17050	17110	17050	22100	11930	17030	17096.92	0.92	0	-139	17416	17222	17036	16842	16656	17320	16940	17	5070	100	12260	10	1	17050000	2916	10.66	2.72	12	0.01	1604.00	6278.00	31700	20230404	-46.06	16250	20230103	5.23	31700	-46.06	20230404	16250	5.23	20230103	31700	-46.06	20230404	16250	5.23	20230103	1.37	N	389260	100	17 억		156029	N	N	20	N	00	N
10	20231030	161235	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	130	2	0.77	236447880	13847	82.28	16940	17230	16850	21950	11830	16900	17076.44	0.94	0	-3843	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2904	10.62	2.71	12	0.08	1604.00	6278.00	31700	20230404	-46.28	16250	20230103	4.80	31700	-46.28	20230404	16250	4.80	20230103	31700	-46.28	20230404	16250	4.80	20230103	1.38	N	389260	100	17 억		159872	N	N	20	N	00	N
11	20231030	151207	57	100.00	KOSDAQ		건설	N	N	N	N		N	17080	180	2	1.07	227073880	13297	79.01	16940	17230	16850	21950	11830	16900	17077.80	0.94	0	-3862	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2912	10.65	2.72	12	0.08	1604.00	6278.00	31700	20230404	-46.12	16250	20230103	5.11	31700	-46.12	20230404	16250	5.11	20230103	31700	-46.12	20230404	16250	5.11	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
12	20231030	141207	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	230	2	1.36	191847900	11240	66.79	16940	17230	16850	21950	11830	16900	17069.13	0.94	0	-3388	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2921	10.68	2.73	12	0.07	1604.00	6278.00	31700	20230404	-45.96	16250	20230103	5.42	31700	-45.96	20230404	16250	5.42	20230103	31700	-45.96	20230404	16250	5.42	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
13	20231030	131209	57	100.00	KOSDAQ		건설	N	N	N	N		N	17020	120	2	0.71	173019410	10139	60.25	16940	17230	16850	21950	11830	16900	17065.62	0.94	0	-3197	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2902	10.61	2.71	12	0.06	1604.00	6278.00	31700	20230404	-46.31	16250	20230103	4.74	31700	-46.31	20230404	16250	4.74	20230103	31700	-46.31	20230404	16250	4.74	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
14	20231030	121200	57	100.00	KOSDAQ		건설	N	N	N	N		N	17050	150	2	0.89	156698490	9181	54.55	16940	17230	16850	21950	11830	16900	17068.69	0.94	0	-3133	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2907	10.63	2.72	12	0.05	1604.00	6278.00	31700	20230404	-46.21	16250	20230103	4.92	31700	-46.21	20230404	16250	4.92	20230103	31700	-46.21	20230404	16250	4.92	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
15	20231030	111200	57	100.00	KOSDAQ		건설	N	N	N	N		N	17060	160	2	0.95	132735340	7780	46.23	16940	17230	16850	21950	11830	16900	17062.22	0.94	0	-2930	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2909	10.64	2.72	12	0.05	1604.00	6278.00	31700	20230404	-46.18	16250	20230103	4.98	31700	-46.18	20230404	16250	4.98	20230103	31700	-46.18	20230404	16250	4.98	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
16	20231030	101155	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	100	2	0.59	105408350	6180	36.72	16940	17230	16850	21950	11830	16900	17057.75	0.94	0	-3048	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2899	10.60	2.71	12	0.04	1604.00	6278.00	31700	20230404	-46.37	16250	20230103	4.62	31700	-46.37	20230404	16250	4.62	20230103	31700	-46.37	20230404	16250	4.62	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
17	20231030	091157	57	100.00	KOSDAQ		건설	N	N	N	N		N	17050	150	2	0.89	67435890	3947	23.45	16940	17230	16850	21950	11830	16900	17087.92	0.94	0	-2785	17406	17152	16976	16722	16546	17280	16850	17	5050	100	12160	10	1	17050000	2907	10.63	2.72	12	0.02	1604.00	6278.00	31700	20230404	-46.21	16250	20230103	4.92	31700	-46.21	20230404	16250	4.92	20230103	31700	-46.21	20230404	16250	4.92	20230103	1.38	N	389260	100	17 억		159872	N	N	0	N	00	N
18	20231027	161057	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-220	5	-1.29	284011890	16715	58.13	16800	17230	16800	22250	11990	17120	16991.49	0.93	0	1693	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2881	10.54	2.69	12	0.10	1604.00	6278.00	31700	20230404	-46.69	16250	20230103	4.00	31700	-46.69	20230404	16250	4.00	20230103	31700	-46.69	20230404	16250	4.00	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
19	20231027	151157	57	100.00	KOSDAQ		건설	N	N	N	N		N	16940	-180	5	-1.05	242703370	14271	49.63	16800	17230	16800	22250	11990	17120	17006.67	0.93	0	1540	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2888	10.56	2.70	12	0.08	1604.00	6278.00	31700	20230404	-46.56	16250	20230103	4.25	31700	-46.56	20230404	16250	4.25	20230103	31700	-46.56	20230404	16250	4.25	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
20	20231027	141156	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-130	5	-0.76	219999500	12930	44.96	16800	17230	16800	22250	11990	17120	17014.57	0.93	0	2017	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2897	10.59	2.71	12	0.08	1604.00	6278.00	31700	20230404	-46.40	16250	20230103	4.55	31700	-46.40	20230404	16250	4.55	20230103	31700	-46.40	20230404	16250	4.55	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
21	20231027	131145	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	-170	5	-0.99	180185550	10576	36.78	16800	17230	16800	22250	11990	17120	17037.13	0.93	0	2903	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2890	10.57	2.70	12	0.06	1604.00	6278.00	31700	20230404	-46.53	16250	20230103	4.31	31700	-46.53	20230404	16250	4.31	20230103	31700	-46.53	20230404	16250	4.31	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
22	20231027	121158	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	30	2	0.18	152415320	8946	31.11	16800	17230	16800	22250	11990	17120	17037.16	0.93	0	3346	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2924	10.69	2.73	12	0.05	1604.00	6278.00	31700	20230404	-45.90	16250	20230103	5.54	31700	-45.90	20230404	16250	5.54	20230103	31700	-45.90	20230404	16250	5.54	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
23	20231027	111204	57	100.00	KOSDAQ		건설	N	N	N	N		N	17060	-60	5	-0.35	101624180	5985	20.81	16800	17180	16800	22250	11990	17120	16979.55	0.93	0	1676	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2909	10.64	2.72	12	0.04	1604.00	6278.00	31700	20230404	-46.18	16250	20230103	4.98	31700	-46.18	20230404	16250	4.98	20230103	31700	-46.18	20230404	16250	4.98	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
24	20231027	101153	57	100.00	KOSDAQ		건설	N	N	N	N		N	17020	-100	5	-0.58	74675690	4409	15.33	16800	17120	16800	22250	11990	17120	16936.65	0.93	0	789	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2902	10.61	2.71	12	0.03	1604.00	6278.00	31700	20230404	-46.31	16250	20230103	4.74	31700	-46.31	20230404	16250	4.74	20230103	31700	-46.31	20230404	16250	4.74	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
25	20231027	091159	57	100.00	KOSDAQ		건설	N	N	N	N		N	17050	-70	5	-0.41	9017880	536	1.86	16800	17120	16800	22250	11990	17120	16818.21	0.93	0	35	17753	17436	17073	16756	16393	17255	16575	17	5130	100	12320	10	1	17050000	2907	10.63	2.72	12	0.00	1604.00	6278.00	31700	20230404	-46.21	16250	20230103	4.92	31700	-46.21	20230404	16250	4.92	20230103	31700	-46.21	20230404	16250	4.92	20230103	1.36	N	389260	100	17 억		158048	N	N	0	N	00	N
26	20231026	161140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17120	-560	5	-3.17	487427980	28726	118.69	17200	17390	16710	22950	12380	17680	16968.06	0.96	0	-6214	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2919	10.67	2.73	12	0.17	1604.00	6278.00	31700	20230404	-45.99	16250	20230103	5.35	31700	-45.99	20230404	16250	5.35	20230103	31700	-45.99	20230404	16250	5.35	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
27	20231026	151138	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17080	-600	5	-3.39	431509860	25461	105.20	17200	17390	16710	22950	12380	17680	16947.73	0.96	0	-5573	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2912	10.65	2.72	12	0.15	1604.00	6278.00	31700	20230404	-46.12	16250	20230103	5.11	31700	-46.12	20230404	16250	5.11	20230103	31700	-46.12	20230404	16250	5.11	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
28	20231026	141140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16810	-870	5	-4.92	326873600	19290	79.70	17200	17390	16800	22950	12380	17680	16945.05	0.96	0	-2963	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2866	10.48	2.68	12	0.11	1604.00	6278.00	31700	20230404	-46.97	16250	20230103	3.45	31700	-46.97	20230404	16250	3.45	20230103	31700	-46.97	20230404	16250	3.45	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
29	20231026	131138	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16820	-860	5	-4.86	271905560	16022	66.20	17200	17390	16810	22950	12380	17680	16970.54	0.96	0	-1475	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2868	10.49	2.68	12	0.09	1604.00	6278.00	31700	20230404	-46.94	16250	20230103	3.51	31700	-46.94	20230404	16250	3.51	20230103	31700	-46.94	20230404	16250	3.51	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
30	20231026	121130	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16860	-820	5	-4.64	231379990	13620	56.28	17200	17390	16850	22950	12380	17680	16988.00	0.96	0	-422	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2875	10.51	2.69	12	0.08	1604.00	6278.00	31700	20230404	-46.81	16250	20230103	3.75	31700	-46.81	20230404	16250	3.75	20230103	31700	-46.81	20230404	16250	3.75	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
31	20231026	111147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16920	-760	5	-4.30	183149160	10763	44.47	17200	17390	16910	22950	12380	17680	17016.24	0.96	0	-89	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2885	10.55	2.70	12	0.06	1604.00	6278.00	31700	20230404	-46.62	16250	20230103	4.12	31700	-46.62	20230404	16250	4.12	20230103	31700	-46.62	20230404	16250	4.12	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
32	20231026	101142	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16950	-730	5	-4.13	114369700	6701	27.69	17200	17390	16950	22950	12380	17680	17067.10	0.96	0	-2463	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2890	10.57	2.70	12	0.04	1604.00	6278.00	31700	20230404	-46.53	16250	20230103	4.31	31700	-46.53	20230404	16250	4.31	20230103	31700	-46.53	20230404	16250	4.31	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
33	20231026	091140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17140	-540	5	-3.05	30675660	1789	7.39	17200	17390	17060	22950	12380	17680	17145.33	0.96	0	-279	18340	18010	17810	17480	17280	17910	17380	17	5270	100	12720	10	1	17050000	2922	10.69	2.73	12	0.01	1604.00	6278.00	31700	20230404	-45.93	16250	20230103	5.48	31700	-45.93	20230404	16250	5.48	20230103	31700	-45.93	20230404	16250	5.48	20230103	1.41	N	389260	100	17 억		164114	N	N	0	N	00	N
34	20231025	161141	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17680	-210	5	-1.17	431645100	24177	63.17	18060	18140	17610	23250	12530	17890	17853.61	0.97	0	-1516	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3014	11.02	2.82	12	0.14	1604.00	6278.00	31700	20230404	-44.23	16250	20230103	8.80	31700	-44.23	20230404	16250	8.80	20230103	31700	-44.23	20230404	16250	8.80	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
35	20231025	151139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17690	-200	5	-1.12	411476990	23035	60.19	18060	18140	17610	23250	12530	17890	17863.12	0.97	0	-1392	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3016	11.03	2.82	12	0.14	1604.00	6278.00	31700	20230404	-44.20	16250	20230103	8.86	31700	-44.20	20230404	16250	8.86	20230103	31700	-44.20	20230404	16250	8.86	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
36	20231025	141134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17760	-130	5	-0.73	370959880	20742	54.20	18060	18140	17610	23250	12530	17890	17884.48	0.97	0	-648	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3028	11.07	2.83	12	0.12	1604.00	6278.00	31700	20230404	-43.97	16250	20230103	9.29	31700	-43.97	20230404	16250	9.29	20230103	31700	-43.97	20230404	16250	9.29	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
37	20231025	131135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17790	-100	5	-0.56	285524170	15914	41.58	18060	18140	17700	23250	12530	17890	17941.70	0.97	0	-1413	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3033	11.09	2.83	12	0.09	1604.00	6278.00	31700	20230404	-43.88	16250	20230103	9.48	31700	-43.88	20230404	16250	9.48	20230103	31700	-43.88	20230404	16250	9.48	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
38	20231025	121139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18040	150	2	0.84	239063770	13308	34.77	18060	18140	17700	23250	12530	17890	17963.91	0.97	0	-116	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3076	11.25	2.87	12	0.08	1604.00	6278.00	31700	20230404	-43.09	16250	20230103	11.02	31700	-43.09	20230404	16250	11.02	20230103	31700	-43.09	20230404	16250	11.02	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
39	20231025	111139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18050	160	2	0.89	166300650	9256	24.19	18060	18140	17700	23250	12530	17890	17966.79	0.97	0	305	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3078	11.25	2.88	12	0.05	1604.00	6278.00	31700	20230404	-43.06	16250	20230103	11.08	31700	-43.06	20230404	16250	11.08	20230103	31700	-43.06	20230404	16250	11.08	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
40	20231025	101140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18000	110	2	0.61	124386160	6928	18.10	18060	18140	17700	23250	12530	17890	17954.12	0.97	0	296	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3069	11.22	2.87	12	0.04	1604.00	6278.00	31700	20230404	-43.22	16250	20230103	10.77	31700	-43.22	20230404	16250	10.77	20230103	31700	-43.22	20230404	16250	10.77	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
41	20231025	091135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17880	-10	5	-0.06	38475220	2140	5.59	18060	18060	17700	23250	12530	17890	17979.07	0.97	0	-792	18963	18426	17403	16866	15843	18695	17135	17	5360	100	12880	10	1	17050000	3049	11.15	2.85	12	0.01	1604.00	6278.00	31700	20230404	-43.60	16250	20230103	10.03	31700	-43.60	20230404	16250	10.03	20230103	31700	-43.60	20230404	16250	10.03	20230103	1.44	N	389260	100	17 억		166132	N	N	0	N	00	N
42	20231024	161108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17890	780	2	4.56	651146060	38196	118.63	17110	17940	16380	22200	11980	17110	17046.11	0.93	0	6713	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	3050	11.15	2.85	12	0.22	1604.00	6278.00	31700	20230404	-43.56	16250	20230103	10.09	31700	-43.56	20230404	16250	10.09	20230103	31700	-43.56	20230404	16250	10.09	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
43	20231024	151129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17690	580	2	3.39	593641270	34969	108.61	17110	17940	16380	22200	11980	17110	16976.18	0.93	0	6284	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	3016	11.03	2.82	12	0.21	1604.00	6278.00	31700	20230404	-44.20	16250	20230103	8.86	31700	-44.20	20230404	16250	8.86	20230103	31700	-44.20	20230404	16250	8.86	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
44	20231024	141110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17200	90	2	0.53	458966900	27310	84.82	17110	17300	16380	22200	11980	17110	16805.71	0.93	0	4432	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2933	10.72	2.74	12	0.16	1604.00	6278.00	31700	20230404	-45.74	16250	20230103	5.85	31700	-45.74	20230404	16250	5.85	20230103	31700	-45.74	20230404	16250	5.85	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
45	20231024	131114	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17100	-10	5	-0.06	408155710	24344	75.61	17110	17300	16380	22200	11980	17110	16766.03	0.93	0	3419	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2916	10.66	2.72	12	0.14	1604.00	6278.00	31700	20230404	-46.06	16250	20230103	5.23	31700	-46.06	20230404	16250	5.23	20230103	31700	-46.06	20230404	16250	5.23	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
46	20231024	121127	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16900	-210	5	-1.23	385168000	22993	71.41	17110	17300	16380	22200	11980	17110	16751.38	0.93	0	3189	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2881	10.54	2.69	12	0.13	1604.00	6278.00	31700	20230404	-46.69	16250	20230103	4.00	31700	-46.69	20230404	16250	4.00	20230103	31700	-46.69	20230404	16250	4.00	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
47	20231024	111122	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16450	-660	5	-3.86	326198370	19479	60.50	17110	17300	16380	22200	11980	17110	16745.97	0.93	0	2002	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2805	10.26	2.62	12	0.11	1604.00	6278.00	31700	20230404	-48.11	16250	20230103	1.23	31700	-48.11	20230404	16250	1.23	20230103	31700	-48.11	20230404	16250	1.23	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
48	20231024	101113	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	16700	-410	5	-2.40	175458000	10351	32.15	17110	17300	16600	22200	11980	17110	16950.67	0.93	0	472	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2847	10.41	2.66	12	0.06	1604.00	6278.00	31700	20230404	-47.32	16250	20230103	2.77	31700	-47.32	20230404	16250	2.77	20230103	31700	-47.32	20230404	16250	2.77	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
49	20231024	091120	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17230	120	2	0.70	56067430	3260	10.13	17110	17300	17110	22200	11980	17110	17198.87	0.93	0	1120	18243	17676	17393	16826	16543	17535	16685	17	5090	100	12310	10	1	17050000	2938	10.74	2.74	12	0.02	1604.00	6278.00	31700	20230404	-45.65	16250	20230103	6.03	31700	-45.65	20230404	16250	6.03	20230103	31700	-45.65	20230404	16250	6.03	20230103	1.48	N	389260	100	17 억		159220	N	N	0	N	00	N
50	20231023	161103	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17110	-700	5	-3.93	546482490	31293	51.59	17560	17960	17110	23150	12470	17810	17464.41	0.94	0	-1050	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2917	10.67	2.73	12	0.18	1604.00	6278.00	31700	20230404	-46.03	16250	20230103	5.29	31700	-46.03	20230404	16250	5.29	20230103	31700	-46.03	20230404	16250	5.29	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
51	20231023	151109	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17290	-520	5	-2.92	488501260	27909	46.01	17560	17960	17110	23150	12470	17810	17503.36	0.94	0	-1668	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2948	10.78	2.75	12	0.16	1604.00	6278.00	31700	20230404	-45.46	16250	20230103	6.40	31700	-45.46	20230404	16250	6.40	20230103	31700	-45.46	20230404	16250	6.40	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
52	20231023	141107	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17430	-380	5	-2.13	376971030	21455	35.37	17560	17960	17110	23150	12470	17810	17570.31	0.94	0	-3377	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2972	10.87	2.78	12	0.13	1604.00	6278.00	31700	20230404	-45.02	16250	20230103	7.26	31700	-45.02	20230404	16250	7.26	20230103	31700	-45.02	20230404	16250	7.26	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
53	20231023	131114	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17450	-360	5	-2.02	343701020	19549	32.23	17560	17960	17110	23150	12470	17810	17581.51	0.94	0	-2576	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2975	10.88	2.78	12	0.11	1604.00	6278.00	31700	20230404	-44.95	16250	20230103	7.38	31700	-44.95	20230404	16250	7.38	20230103	31700	-44.95	20230404	16250	7.38	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
54	20231023	121103	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17410	-400	5	-2.25	311106660	17676	29.14	17560	17960	17110	23150	12470	17810	17600.51	0.94	0	-2201	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2968	10.85	2.77	12	0.10	1604.00	6278.00	31700	20230404	-45.08	16250	20230103	7.14	31700	-45.08	20230404	16250	7.14	20230103	31700	-45.08	20230404	16250	7.14	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
55	20231023	111101	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17620	-190	5	-1.07	264850010	15039	24.80	17560	17960	17110	23150	12470	17810	17610.88	0.94	0	-1438	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	3004	10.99	2.81	12	0.09	1604.00	6278.00	31700	20230404	-44.42	16250	20230103	8.43	31700	-44.42	20230404	16250	8.43	20230103	31700	-44.42	20230404	16250	8.43	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
56	20231023	101053	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17560	-250	5	-1.40	247579950	14058	23.18	17560	17960	17110	23150	12470	17810	17611.32	0.94	0	-1545	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	2994	10.95	2.80	12	0.08	1604.00	6278.00	31700	20230404	-44.61	16250	20230103	8.06	31700	-44.61	20230404	16250	8.06	20230103	31700	-44.61	20230404	16250	8.06	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
57	20231023	091115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17610	-200	5	-1.12	100261620	5705	9.41	17560	17670	17540	23150	12470	17810	17574.34	0.94	0	-715	19010	18410	17960	17360	16910	18185	17135	17	5340	100	12820	10	1	17050000	3003	10.98	2.81	12	0.03	1604.00	6278.00	31700	20230404	-44.45	16250	20230103	8.37	31700	-44.45	20230404	16250	8.37	20230103	31700	-44.45	20230404	16250	8.37	20230103	1.49	N	389260	100	17 억		159972	N	N	0	N	00	N
58	20231020	161057	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17810	-230	5	-1.27	1073888630	59765	79.14	18000	18560	17510	23450	12630	18040	17969.34	0.97	0	-6190	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3037	11.10	2.84	12	0.35	1604.00	6278.00	31700	20230404	-43.82	16250	20230103	9.60	31700	-43.82	20230404	16250	9.60	20230103	31700	-43.82	20230404	16250	9.60	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
59	20231020	151055	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17900	-140	5	-0.78	1001757760	55722	73.79	18000	18560	17510	23450	12630	18040	17977.78	0.97	0	-4769	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3052	11.16	2.85	12	0.33	1604.00	6278.00	31700	20230404	-43.53	16250	20230103	10.15	31700	-43.53	20230404	16250	10.15	20230103	31700	-43.53	20230404	16250	10.15	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
60	20231020	141108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17960	-80	5	-0.44	939324410	52247	69.19	18000	18560	17510	23450	12630	18040	17978.53	0.97	0	-2926	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3062	11.20	2.86	12	0.31	1604.00	6278.00	31700	20230404	-43.34	16250	20230103	10.52	31700	-43.34	20230404	16250	10.52	20230103	31700	-43.34	20230404	16250	10.52	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
61	20231020	131039	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17830	-210	5	-1.16	815040060	45335	60.03	18000	18560	17510	23450	12630	18040	17978.16	0.97	0	-3360	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3040	11.12	2.84	12	0.27	1604.00	6278.00	31700	20230404	-43.75	16250	20230103	9.72	31700	-43.75	20230404	16250	9.72	20230103	31700	-43.75	20230404	16250	9.72	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
62	20231020	121049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17880	-160	5	-0.89	719482290	39965	52.92	18000	18560	17510	23450	12630	18040	18002.81	0.97	0	-3450	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3049	11.15	2.85	12	0.23	1604.00	6278.00	31700	20230404	-43.60	16250	20230103	10.03	31700	-43.60	20230404	16250	10.03	20230103	31700	-43.60	20230404	16250	10.03	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
63	20231020	111100	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17860	-180	5	-1.00	557145500	30782	40.76	18000	18560	17760	23450	12630	18040	18099.72	0.97	0	-4296	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3045	11.13	2.84	12	0.18	1604.00	6278.00	31700	20230404	-43.66	16250	20230103	9.91	31700	-43.66	20230404	16250	9.91	20230103	31700	-43.66	20230404	16250	9.91	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
64	20231020	101052	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17990	-50	5	-0.28	354982780	19453	25.76	18000	18560	17900	23450	12630	18040	18248.23	0.97	0	-1994	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3067	11.22	2.87	12	0.11	1604.00	6278.00	31700	20230404	-43.25	16250	20230103	10.71	31700	-43.25	20230404	16250	10.71	20230103	31700	-43.25	20230404	16250	10.71	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
65	20231020	091049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18350	310	2	1.72	107755380	5875	7.78	18000	18560	18000	23450	12630	18040	18341.34	0.97	0	-1621	19866	18952	18476	17562	17086	18715	17325	17	5410	100	12980	10	1	17050000	3129	11.44	2.92	12	0.03	1604.00	6278.00	31700	20230404	-42.11	16250	20230103	12.92	31700	-42.11	20230404	16250	12.92	20230103	31700	-42.11	20230404	16250	12.92	20230103	1.47	N	389260	100	17 억		166029	N	N	41	N	00	N
66	20231019	161049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18040	-1350	5	-6.96	1354735780	73911	119.13	19100	19390	18000	25200	13580	19390	18330.44	1.03	0	-10309	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3076	11.25	2.87	12	0.43	1604.00	6278.00	31700	20230404	-43.09	16250	20230103	11.02	31700	-43.09	20230404	16250	11.02	20230103	31700	-43.09	20230404	16250	11.02	20230103	1.45	N	389260	100	17 억		175892	N	N	41	N	00	N
67	20231019	151036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18050	-1340	5	-6.91	1281269840	69840	112.57	19100	19390	18000	25200	13580	19390	18345.77	1.03	0	-10276	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3078	11.25	2.88	12	0.41	1604.00	6278.00	31700	20230404	-43.06	16250	20230103	11.08	31700	-43.06	20230404	16250	11.08	20230103	31700	-43.06	20230404	16250	11.08	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
68	20231019	141052	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18340	-1050	5	-5.42	1178629520	64193	103.47	19100	19390	18000	25200	13580	19390	18360.70	1.03	0	-9905	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3127	11.43	2.92	12	0.38	1604.00	6278.00	31700	20230404	-42.15	16250	20230103	12.86	31700	-42.15	20230404	16250	12.86	20230103	31700	-42.15	20230404	16250	12.86	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
69	20231019	131042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18080	-1310	5	-6.76	1108113010	60311	97.21	19100	19390	18000	25200	13580	19390	18373.30	1.03	0	-10095	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3083	11.27	2.88	12	0.35	1604.00	6278.00	31700	20230404	-42.97	16250	20230103	11.26	31700	-42.97	20230404	16250	11.26	20230103	31700	-42.97	20230404	16250	11.26	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
70	20231019	121050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18090	-1300	5	-6.70	1001756450	54413	87.70	19100	19390	18020	25200	13580	19390	18410.22	1.03	0	-8034	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3084	11.28	2.88	12	0.32	1604.00	6278.00	31700	20230404	-42.93	16250	20230103	11.32	31700	-42.93	20230404	16250	11.32	20230103	31700	-42.93	20230404	16250	11.32	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
71	20231019	111042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18230	-1160	5	-5.98	766754250	41429	66.78	19100	19390	18190	25200	13580	19390	18507.65	1.03	0	-9151	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3108	11.37	2.90	12	0.24	1604.00	6278.00	31700	20230404	-42.49	16250	20230103	12.18	31700	-42.49	20230404	16250	12.18	20230103	31700	-42.49	20230404	16250	12.18	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
72	20231019	101038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18290	-1100	5	-5.67	598295490	32203	51.91	19100	19390	18190	25200	13580	19390	18578.85	1.03	0	-5532	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3118	11.40	2.91	12	0.19	1604.00	6278.00	31700	20230404	-42.30	16250	20230103	12.55	31700	-42.30	20230404	16250	12.55	20230103	31700	-42.30	20230404	16250	12.55	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
73	20231019	091045	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18700	-690	5	-3.56	198156220	10472	16.88	19100	19390	18640	25200	13580	19390	18922.44	1.03	0	-4262	20543	19966	19623	19046	18703	19795	18875	17	5810	100	13960	10	1	17050000	3188	11.66	2.98	12	0.06	1604.00	6278.00	31700	20230404	-41.01	16250	20230103	15.08	31700	-41.01	20230404	16250	15.08	20230103	31700	-41.01	20230404	16250	15.08	20230103	1.45	N	389260	100	17 억		175892	N	N	0	N	00	N
74	20231018	161050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19390	160	2	0.83	1193212190	61083	58.50	19530	20200	19280	24950	13470	19230	19535.44	1.03	0	408	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3306	12.09	3.09	12	0.36	1604.00	6278.00	31700	20230404	-38.83	16250	20230103	19.32	31700	-38.83	20230404	16250	19.32	20230103	31700	-38.83	20230404	16250	19.32	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
75	20231018	151042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19410	180	2	0.94	1055410930	53992	51.71	19530	20200	19280	24950	13470	19230	19547.54	1.03	0	-640	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3309	12.10	3.09	12	0.32	1604.00	6278.00	31700	20230404	-38.77	16250	20230103	19.45	31700	-38.77	20230404	16250	19.45	20230103	31700	-38.77	20230404	16250	19.45	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
76	20231018	141025	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19350	120	2	0.62	921283600	47075	45.08	19530	20200	19280	24950	13470	19230	19570.55	1.03	0	-39	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3299	12.06	3.08	12	0.28	1604.00	6278.00	31700	20230404	-38.96	16250	20230103	19.08	31700	-38.96	20230404	16250	19.08	20230103	31700	-38.96	20230404	16250	19.08	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
77	20231018	131023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19530	300	2	1.56	844261390	43108	41.28	19530	20200	19280	24950	13470	19230	19584.80	1.03	0	1590	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3330	12.18	3.11	12	0.25	1604.00	6278.00	31700	20230404	-38.39	16250	20230103	20.18	31700	-38.39	20230404	16250	20.18	20230103	31700	-38.39	20230404	16250	20.18	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
78	20231018	121042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19490	260	2	1.35	781900240	39902	38.21	19530	20200	19280	24950	13470	19230	19595.52	1.03	0	2341	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3323	12.15	3.10	12	0.23	1604.00	6278.00	31700	20230404	-38.52	16250	20230103	19.94	31700	-38.52	20230404	16250	19.94	20230103	31700	-38.52	20230404	16250	19.94	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
79	20231018	111034	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19450	220	2	1.14	560427030	28589	27.38	19530	20200	19280	24950	13470	19230	19602.89	1.03	0	-169	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3316	12.13	3.10	12	0.17	1604.00	6278.00	31700	20230404	-38.64	16250	20230103	19.69	31700	-38.64	20230404	16250	19.69	20230103	31700	-38.64	20230404	16250	19.69	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
80	20231018	101046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19340	110	2	0.57	496566870	25300	24.23	19530	20200	19280	24950	13470	19230	19627.15	1.03	0	-342	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3297	12.06	3.08	12	0.15	1604.00	6278.00	31700	20230404	-38.99	16250	20230103	19.02	31700	-38.99	20230404	16250	19.02	20230103	31700	-38.99	20230404	16250	19.02	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
81	20231018	091027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19680	450	2	2.34	216743240	10964	10.50	19530	20200	19420	24950	13470	19230	19768.63	1.03	0	2230	20716	19972	19356	18612	17996	19665	18305	17	5720	100	13840	10	1	17050000	3355	12.27	3.13	12	0.06	1604.00	6278.00	31700	20230404	-37.92	16250	20230103	21.11	31700	-37.92	20230404	16250	21.11	20230103	31700	-37.92	20230404	16250	21.11	20230103	1.42	N	389260	100	17 억		175262	N	N	0	N	00	N
82	20231017	161031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19230	-620	5	-3.12	2021740270	103583	17.99	20000	20100	18740	25800	13900	19850	19518.49	1.00	0	4839	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3279	11.99	3.06	12	0.61	1604.00	6278.00	31700	20230404	-39.34	16250	20230103	18.34	31700	-39.34	20230404	16250	18.34	20230103	31700	-39.34	20230404	16250	18.34	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
83	20231017	151038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19350	-500	5	-2.52	1942280660	99458	17.27	20000	20100	18740	25800	13900	19850	19528.65	1.00	0	4199	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3299	12.06	3.08	12	0.58	1604.00	6278.00	31700	20230404	-38.96	16250	20230103	19.08	31700	-38.96	20230404	16250	19.08	20230103	31700	-38.96	20230404	16250	19.08	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
84	20231017	141041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19340	-510	5	-2.57	1825985900	93456	16.23	20000	20100	18740	25800	13900	19850	19538.46	1.00	0	6039	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3297	12.06	3.08	12	0.55	1604.00	6278.00	31700	20230404	-38.99	16250	20230103	19.02	31700	-38.99	20230404	16250	19.02	20230103	31700	-38.99	20230404	16250	19.02	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
85	20231017	131033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19400	-450	5	-2.27	1497739290	76377	13.26	20000	20100	18740	25800	13900	19850	19609.82	1.00	0	2471	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3308	12.09	3.09	12	0.45	1604.00	6278.00	31700	20230404	-38.80	16250	20230103	19.38	31700	-38.80	20230404	16250	19.38	20230103	31700	-38.80	20230404	16250	19.38	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
86	20231017	121038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19640	-210	5	-1.06	1364413750	69553	12.08	20000	20100	18740	25800	13900	19850	19616.89	1.00	0	2558	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3349	12.24	3.13	12	0.41	1604.00	6278.00	31700	20230404	-38.04	16250	20230103	20.86	31700	-38.04	20230404	16250	20.86	20230103	31700	-38.04	20230404	16250	20.86	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
87	20231017	111026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19590	-260	5	-1.31	1288000820	65653	11.40	20000	20100	18740	25800	13900	19850	19618.31	1.00	0	2551	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3340	12.21	3.12	12	0.39	1604.00	6278.00	31700	20230404	-38.20	16250	20230103	20.55	31700	-38.20	20230404	16250	20.55	20230103	31700	-38.20	20230404	16250	20.55	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
88	20231017	101018	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19370	-480	5	-2.42	1137115320	57906	10.06	20000	20100	18740	25800	13900	19850	19637.26	1.00	0	1145	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3303	12.08	3.09	12	0.34	1604.00	6278.00	31700	20230404	-38.90	16250	20230103	19.20	31700	-38.90	20230404	16250	19.20	20230103	31700	-38.90	20230404	16250	19.20	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
89	20231017	091031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19430	-420	5	-2.12	497103250	25367	4.40	20000	20050	18740	25800	13900	19850	19596.45	1.00	0	-3571	23883	21866	20233	18216	16583	22875	19225	17	5950	100	14290	10	1	17050000	3313	12.11	3.09	12	0.15	1604.00	6278.00	31700	20230404	-38.71	16250	20230103	19.57	31700	-38.71	20230404	16250	19.57	20230103	31700	-38.71	20230404	16250	19.57	20230103	1.44	N	389260	100	17 억		170669	N	N	0	N	00	N
90	20231016	161028	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19850	1140	2	6.09	11992413580	572440	2027.70	18600	22250	18600	24300	13100	18710	20950.14	0.94	0	13286	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	10	1	17050000	3384	12.38	3.16	12	3.36	1604.00	6278.00	31700	20230404	-37.38	16250	20230103	22.15	31700	-37.38	20230404	16250	22.15	20230103	31700	-37.38	20230404	16250	22.15	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
91	20231016	151028	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19580	870	2	4.65	11753763880	560395	1985.03	18600	22250	18600	24300	13100	18710	20974.07	0.94	0	14077	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	10	1	17050000	3338	12.21	3.12	12	3.29	1604.00	6278.00	31700	20230404	-38.23	16250	20230103	20.49	31700	-38.23	20230404	16250	20.49	20230103	31700	-38.23	20230404	16250	20.49	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
92	20231016	141030	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21150	2440	2	13.04	10099990440	479623	1698.92	18600	22250	18600	24300	13100	18710	21058.19	0.94	0	751	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	50	1	17050000	3606	13.19	3.37	12	2.81	1604.00	6278.00	31700	20230404	-33.28	16250	20230103	30.15	31700	-33.28	20230404	16250	30.15	20230103	31700	-33.28	20230404	16250	30.15	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
93	20231016	131022	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21050	2340	2	12.51	7473429290	357485	1266.29	18600	22000	18600	24300	13100	18710	20905.57	0.94	0	2360	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	50	1	17050000	3589	13.12	3.35	12	2.10	1604.00	6278.00	31700	20230404	-33.60	16250	20230103	29.54	31700	-33.60	20230404	16250	29.54	20230103	31700	-33.60	20230404	16250	29.54	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
94	20231016	121023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21050	2340	2	12.51	5016727140	243672	863.14	18600	21950	18600	24300	13100	18710	20588.03	0.94	0	7337	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	50	1	17050000	3589	13.12	3.35	12	1.43	1604.00	6278.00	31700	20230404	-33.60	16250	20230103	29.54	31700	-33.60	20230404	16250	29.54	20230103	31700	-33.60	20230404	16250	29.54	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
95	20231016	111018	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19650	940	2	5.02	1850407240	92916	329.13	18600	20650	18600	24300	13100	18710	19914.84	0.94	0	10659	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	10	1	17050000	3350	12.25	3.13	12	0.54	1604.00	6278.00	31700	20230404	-38.01	16250	20230103	20.92	31700	-38.01	20230404	16250	20.92	20230103	31700	-38.01	20230404	16250	20.92	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
96	20231016	101011	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19350	640	2	3.42	1690032670	84718	300.09	18600	20650	18600	24300	13100	18710	19948.92	0.94	0	9072	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	10	1	17050000	3299	12.06	3.08	12	0.50	1604.00	6278.00	31700	20230404	-38.96	16250	20230103	19.08	31700	-38.96	20230404	16250	19.08	20230103	31700	-38.96	20230404	16250	19.08	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
97	20231016	091013	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19500	790	2	4.22	129911560	6758	23.94	18600	19960	18600	24300	13100	18710	19223.37	0.94	0	1040	19983	19346	18963	18326	17943	19155	18135	17	5590	100	13470	10	1	17050000	3325	12.16	3.11	12	0.04	1604.00	6278.00	31700	20230404	-38.49	16250	20230103	20.00	31700	-38.49	20230404	16250	20.00	20230103	31700	-38.49	20230404	16250	20.00	20230103	1.41	N	389260	100	17 억		159496	N	N	5	N	00	N
98	20231012	161047	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19440	-210	5	-1.07	624898060	32032	39.07	19650	19870	19290	25500	13760	19650	19508.95	0.99	0	-6129	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3315	12.12	3.10	12	0.19	1604.00	6278.00	31700	20230404	-38.68	16250	20230103	19.63	31700	-38.68	20230404	16250	19.63	20230103	31700	-38.68	20230404	16250	19.63	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
99	20231012	151021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19440	-210	5	-1.07	589452460	30209	36.85	19650	19870	19290	25500	13760	19650	19512.48	0.99	0	-5506	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3315	12.12	3.10	12	0.18	1604.00	6278.00	31700	20230404	-38.68	16250	20230103	19.63	31700	-38.68	20230404	16250	19.63	20230103	31700	-38.68	20230404	16250	19.63	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
100	20231012	141024	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19490	-160	5	-0.81	552491040	28310	34.53	19650	19870	19290	25500	13760	19650	19515.76	0.99	0	-5036	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3323	12.15	3.10	12	0.17	1604.00	6278.00	31700	20230404	-38.52	16250	20230103	19.94	31700	-38.52	20230404	16250	19.94	20230103	31700	-38.52	20230404	16250	19.94	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
101	20231012	131023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19430	-220	5	-1.12	508883180	26080	31.81	19650	19870	19290	25500	13760	19650	19512.39	0.99	0	-4606	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3313	12.11	3.09	12	0.15	1604.00	6278.00	31700	20230404	-38.71	16250	20230103	19.57	31700	-38.71	20230404	16250	19.57	20230103	31700	-38.71	20230404	16250	19.57	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
102	20231012	121035	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19470	-180	5	-0.92	411281270	21070	25.70	19650	19870	19290	25500	13760	19650	19519.76	0.99	0	-3819	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3320	12.14	3.10	12	0.12	1604.00	6278.00	31700	20230404	-38.58	16250	20230103	19.82	31700	-38.58	20230404	16250	19.82	20230103	31700	-38.58	20230404	16250	19.82	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
103	20231012	111032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19480	-170	5	-0.87	355484230	18202	22.20	19650	19870	19290	25500	13760	19650	19529.95	0.99	0	-3178	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3321	12.14	3.10	12	0.11	1604.00	6278.00	31700	20230404	-38.55	16250	20230103	19.88	31700	-38.55	20230404	16250	19.88	20230103	31700	-38.55	20230404	16250	19.88	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
104	20231012	101024	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19290	-360	5	-1.83	325489120	16659	20.32	19650	19870	19290	25500	13760	19650	19538.33	0.99	0	-3126	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3289	12.03	3.07	12	0.10	1604.00	6278.00	31700	20230404	-39.15	16250	20230103	18.71	31700	-39.15	20230404	16250	18.71	20230103	31700	-39.15	20230404	16250	18.71	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
105	20231012	091032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19770	120	2	0.61	74801710	3794	4.63	19650	19870	19650	25500	13760	19650	19715.79	0.99	0	146	20343	19996	19373	19026	18403	20170	19200	17	5850	100	14140	10	1	17050000	3371	12.33	3.15	12	0.02	1604.00	6278.00	31700	20230404	-37.63	16250	20230103	21.66	31700	-37.63	20230404	16250	21.66	20230103	31700	-37.63	20230404	16250	21.66	20230103	1.48	N	389260	100	17 억		169274	N	N	4	N	00	N
106	20231011	161019	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19650	890	2	4.74	1589909660	81907	133.31	19200	19720	18750	24350	13140	18760	19411.06	0.92	0	12581	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3350	12.25	3.13	12	0.48	1604.00	6278.00	31700	20230404	-38.01	16250	20230103	20.92	31700	-38.01	20230404	16250	20.92	20230103	31700	-38.01	20230404	16250	20.92	20230103	1.52	N	389260	100	17 억		156209	N	N	4	N	00	N
107	20231011	151026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19630	870	2	4.64	1520451620	78371	127.55	19200	19720	18750	24350	13140	18760	19400.69	0.92	0	12545	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3347	12.24	3.13	12	0.46	1604.00	6278.00	31700	20230404	-38.08	16250	20230103	20.80	31700	-38.08	20230404	16250	20.80	20230103	31700	-38.08	20230404	16250	20.80	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
108	20231011	141028	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19720	960	2	5.12	1396136830	72040	117.25	19200	19720	18750	24350	13140	18760	19380.02	0.92	0	12322	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3362	12.29	3.14	12	0.42	1604.00	6278.00	31700	20230404	-37.79	16250	20230103	21.35	31700	-37.79	20230404	16250	21.35	20230103	31700	-37.79	20230404	16250	21.35	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
109	20231011	131016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19560	800	2	4.26	1180654650	61084	99.42	19200	19670	18750	24350	13140	18760	19328.38	0.92	0	13155	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3335	12.19	3.12	12	0.36	1604.00	6278.00	31700	20230404	-38.30	16250	20230103	20.37	31700	-38.30	20230404	16250	20.37	20230103	31700	-38.30	20230404	16250	20.37	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
110	20231011	121036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19550	790	2	4.21	1066721080	55264	89.95	19200	19580	18750	24350	13140	18760	19302.28	0.92	0	11293	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3333	12.19	3.11	12	0.32	1604.00	6278.00	31700	20230404	-38.33	16250	20230103	20.31	31700	-38.33	20230404	16250	20.31	20230103	31700	-38.33	20230404	16250	20.31	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
111	20231011	111029	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19380	620	2	3.30	911189010	47267	76.93	19200	19500	18750	24350	13140	18760	19277.49	0.92	0	9466	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3304	12.08	3.09	12	0.28	1604.00	6278.00	31700	20230404	-38.86	16250	20230103	19.26	31700	-38.86	20230404	16250	19.26	20230103	31700	-38.86	20230404	16250	19.26	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
112	20231011	101023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19210	450	2	2.40	749914670	38932	63.36	19200	19500	18750	24350	13140	18760	19262.17	0.92	0	5762	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3275	11.98	3.06	12	0.23	1604.00	6278.00	31700	20230404	-39.40	16250	20230103	18.22	31700	-39.40	20230404	16250	18.22	20230103	31700	-39.40	20230404	16250	18.22	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
113	20231011	091025	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19360	600	2	3.20	316561060	16437	26.75	19200	19500	18750	24350	13140	18760	19259.05	0.92	0	5666	20046	19402	18606	17962	17166	19725	18285	17	5590	100	13500	10	1	17050000	3301	12.07	3.08	12	0.10	1604.00	6278.00	31700	20230404	-38.93	16250	20230103	19.14	31700	-38.93	20230404	16250	19.14	20230103	31700	-38.93	20230404	16250	19.14	20230103	1.52	N	389260	100	17 억		156209	N	N	6	N	00	N
114	20231010	161630	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18760	790	2	4.40	1144188820	61077	360.15	17810	19250	17810	23350	12580	17970	18735.62	0.92	0	-940	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3199	11.70	2.99	12	0.36	1604.00	6278.00	31700	20230404	-40.82	16250	20230103	15.45	31700	-40.82	20230404	16250	15.45	20230103	31700	-40.82	20230404	16250	15.45	20230103	1.54	N	389260	100	17 억		157344	N	N	6	N	00	N
115	20231010	151011	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18830	860	2	4.79	1049343990	56030	330.39	17810	19250	17810	23350	12580	17970	18730.55	0.92	0	1579	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3211	11.74	3.00	12	0.33	1604.00	6278.00	31700	20230404	-40.60	16250	20230103	15.88	31700	-40.60	20230404	16250	15.88	20230103	31700	-40.60	20230404	16250	15.88	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
116	20231010	141018	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18410	440	2	2.45	914637140	48788	287.68	17810	19250	17810	23350	12580	17970	18749.88	0.92	0	587	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3139	11.48	2.93	12	0.29	1604.00	6278.00	31700	20230404	-41.92	16250	20230103	13.29	31700	-41.92	20230404	16250	13.29	20230103	31700	-41.92	20230404	16250	13.29	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
117	20231010	131011	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18480	510	2	2.84	841569250	44819	264.28	17810	19250	17810	23350	12580	17970	18780.12	0.92	0	1110	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3151	11.52	2.94	12	0.26	1604.00	6278.00	31700	20230404	-41.70	16250	20230103	13.72	31700	-41.70	20230404	16250	13.72	20230103	31700	-41.70	20230404	16250	13.72	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
118	20231010	121008	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18690	720	2	4.01	730166230	38844	229.05	17810	19250	17810	23350	12580	17970	18801.02	0.92	0	3000	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3187	11.65	2.98	12	0.23	1604.00	6278.00	31700	20230404	-41.04	16250	20230103	15.02	31700	-41.04	20230404	16250	15.02	20230103	31700	-41.04	20230404	16250	15.02	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
119	20231010	110950	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18760	790	2	4.40	602320160	32014	188.77	17810	19250	17810	23350	12580	17970	18818.75	0.92	0	3770	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3199	11.70	2.99	12	0.19	1604.00	6278.00	31700	20230404	-40.82	16250	20230103	15.45	31700	-40.82	20230404	16250	15.45	20230103	31700	-40.82	20230404	16250	15.45	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
120	20231010	101001	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18720	750	2	4.17	547705620	29099	171.58	17810	19250	17810	23350	12580	17970	18827.12	0.92	0	4289	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3192	11.67	2.98	12	0.17	1604.00	6278.00	31700	20230404	-40.95	16250	20230103	15.20	31700	-40.95	20230404	16250	15.20	20230103	31700	-40.95	20230404	16250	15.20	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
121	20231010	090954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18800	830	2	4.62	79900520	4368	25.76	17810	18810	17810	23350	12580	17970	18305.21	0.92	0	772	18603	18286	17953	17636	17303	18445	17795	17	5380	100	12930	10	1	17050000	3205	11.72	2.99	12	0.03	1604.00	6278.00	31700	20230404	-40.69	16250	20230103	15.69	31700	-40.69	20230404	16250	15.69	20230103	31700	-40.69	20230404	16250	15.69	20230103	1.54	N	389260	100	17 억		157344	N	N	15	N	00	N
122	20231006	161002	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17970	120	2	0.67	298435940	16576	55.34	17620	18270	17620	23200	12500	17850	18004.16	0.91	0	1602	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3064	11.20	2.86	12	0.10	1604.00	6278.00	31700	20230404	-43.31	16250	20230103	10.58	31700	-43.31	20230404	16250	10.58	20230103	31700	-43.31	20230404	16250	10.58	20230103	1.54	N	389260	100	17 억		155744	N	N	15	N	00	N
123	20231006	150947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17920	70	2	0.39	274136580	15220	50.81	17620	18270	17620	23200	12500	17850	18011.60	0.91	0	2303	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3055	11.17	2.85	12	0.09	1604.00	6278.00	31700	20230404	-43.47	16250	20230103	10.28	31700	-43.47	20230404	16250	10.28	20230103	31700	-43.47	20230404	16250	10.28	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
124	20231006	140951	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18100	250	2	1.40	198745750	11039	36.85	17620	18270	17620	23200	12500	17850	18003.96	0.91	0	2777	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3086	11.28	2.88	12	0.06	1604.00	6278.00	31700	20230404	-42.90	16250	20230103	11.38	31700	-42.90	20230404	16250	11.38	20230103	31700	-42.90	20230404	16250	11.38	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
125	20231006	130938	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18140	290	2	1.62	191593160	10644	35.53	17620	18270	17620	23200	12500	17850	18000.11	0.91	0	2872	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3093	11.31	2.89	12	0.06	1604.00	6278.00	31700	20230404	-42.78	16250	20230103	11.63	31700	-42.78	20230404	16250	11.63	20230103	31700	-42.78	20230404	16250	11.63	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
126	20231006	120938	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18100	250	2	1.40	180131160	10013	33.43	17620	18270	17620	23200	12500	17850	17989.73	0.91	0	3296	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3086	11.28	2.88	12	0.06	1604.00	6278.00	31700	20230404	-42.90	16250	20230103	11.38	31700	-42.90	20230404	16250	11.38	20230103	31700	-42.90	20230404	16250	11.38	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
127	20231006	110929	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18200	350	2	1.96	151680920	8436	28.16	17620	18270	17620	23200	12500	17850	17980.19	0.91	0	2849	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3103	11.35	2.90	12	0.05	1604.00	6278.00	31700	20230404	-42.59	16250	20230103	12.00	31700	-42.59	20230404	16250	12.00	20230103	31700	-42.59	20230404	16250	12.00	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
128	20231006	100937	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18230	380	2	2.13	123261080	6879	22.97	17620	18270	17620	23200	12500	17850	17918.46	0.91	0	2585	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3108	11.37	2.90	12	0.04	1604.00	6278.00	31700	20230404	-42.49	16250	20230103	12.18	31700	-42.49	20230404	16250	12.18	20230103	31700	-42.49	20230404	16250	12.18	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N
129	20231006	090929	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17930	80	2	0.45	54606800	3081	10.29	17620	17940	17620	23200	12500	17850	17723.73	0.91	0	1016	18903	18376	18033	17506	17163	18205	17335	17	5350	100	12850	10	1	17050000	3057	11.18	2.86	12	0.02	1604.00	6278.00	31700	20230404	-43.44	16250	20230103	10.34	31700	-43.44	20230404	16250	10.34	20230103	31700	-43.44	20230404	16250	10.34	20230103	1.54	N	389260	100	17 억		155744	N	N	16	N	00	N