KissMeData/021320/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	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-10	5	-0.22	94974580	21349	197.49	4460	4495	4410	5820	3140	4480	4448.54	1.80	0	-11201	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	957	21.59	0.21	12	0.10	207.00	21533.00	8280	20221206	-46.01	4310	20231024	3.71	7710	-42.02	20230221	4310	3.71	20231024	8280	-46.01	20221206	4310	3.71	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
3	20231031	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	93416330	21000	194.26	4460	4495	4410	5820	3140	4480	4448.40	1.80	0	-11139	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	952	21.50	0.21	12	0.10	207.00	21533.00	8280	20221206	-46.26	4310	20231024	3.25	7710	-42.28	20230221	4310	3.25	20231024	8280	-46.26	20221206	4310	3.25	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
4	20231031	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	81734035	18375	169.98	4460	4480	4410	5820	3140	4480	4448.11	1.80	0	-8887	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	952	21.50	0.21	12	0.09	207.00	21533.00	8280	20221206	-46.26	4310	20231024	3.25	7710	-42.28	20230221	4310	3.25	20231024	8280	-46.26	20221206	4310	3.25	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
5	20231031	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	72104815	16211	149.96	4460	4480	4410	5820	3140	4480	4447.89	1.80	0	-6864	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	952	21.50	0.21	12	0.08	207.00	21533.00	8280	20221206	-46.26	4310	20231024	3.25	7710	-42.28	20230221	4310	3.25	20231024	8280	-46.26	20221206	4310	3.25	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
6	20231031	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-35	5	-0.78	61220595	13767	127.35	4460	4475	4410	5820	3140	4480	4446.91	1.80	0	-5073	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	951	21.47	0.21	12	0.06	207.00	21533.00	8280	20221206	-46.32	4310	20231024	3.13	7710	-42.35	20230221	4310	3.13	20231024	8280	-46.32	20221206	4310	3.13	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
7	20231031	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-35	5	-0.78	58255660	13100	121.18	4460	4475	4410	5820	3140	4480	4447.00	1.80	0	-5061	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	951	21.47	0.21	12	0.06	207.00	21533.00	8280	20221206	-46.32	4310	20231024	3.13	7710	-42.35	20230221	4310	3.13	20231024	8280	-46.32	20221206	4310	3.13	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
8	20231031	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-10	5	-0.22	35556930	7999	74.00	4460	4475	4410	5820	3140	4480	4445.17	1.80	0	-1465	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	957	21.59	0.21	12	0.04	207.00	21533.00	8280	20221206	-46.01	4310	20231024	3.71	7710	-42.02	20230221	4310	3.71	20231024	8280	-46.01	20221206	4310	3.71	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
9	20231031	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-10	5	-0.22	2801505	628	5.81	4460	4470	4460	5820	3140	4480	4461.00	1.80	0	0	4603	4541	4453	4391	4303	4572	4422	1070	1340	5000	3040	5	1	21400000	957	21.59	0.21	12	0.00	207.00	21533.00	8280	20221206	-46.01	4310	20231024	3.71	7710	-42.02	20230221	4310	3.71	20231024	8280	-46.01	20221206	4310	3.71	20231024	0.66	N	021320	5000	1070 억		386192	N	N	0	N	00	N
10	20231030	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	5	2	0.11	45263230	10131	100.56	4430	4515	4365	5810	3135	4475	4467.79	1.81	0	-677	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	959	21.64	0.21	12	0.05	207.00	21533.00	8280	20221206	-45.89	4310	20231024	3.94	7710	-41.89	20230221	4310	3.94	20231024	8280	-45.89	20221206	4310	3.94	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
11	20231030	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	25	2	0.56	38964930	8727	86.62	4430	4515	4365	5810	3135	4475	4464.87	1.81	0	-682	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	963	21.74	0.21	12	0.04	207.00	21533.00	8280	20221206	-45.65	4310	20231024	4.41	7710	-41.63	20230221	4310	4.41	20231024	8280	-45.65	20221206	4310	4.41	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
12	20231030	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-5	5	-0.11	28222345	6342	62.95	4430	4505	4365	5810	3135	4475	4450.07	1.81	0	-454	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	957	21.59	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.01	4310	20231024	3.71	7710	-42.02	20230221	4310	3.71	20231024	8280	-46.01	20221206	4310	3.71	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
13	20231030	130335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	28155185	6327	62.80	4430	4505	4365	5810	3135	4475	4450.01	1.81	0	-454	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	956	21.57	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.07	4310	20231024	3.60	7710	-42.09	20230221	4310	3.60	20231024	8280	-46.07	20221206	4310	3.60	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
14	20231030	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-15	5	-0.34	27190140	6112	60.67	4430	4505	4365	5810	3135	4475	4448.65	1.81	0	-308	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	954	21.55	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.14	4310	20231024	3.48	7710	-42.15	20230221	4310	3.48	20231024	8280	-46.14	20221206	4310	3.48	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
15	20231030	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	25	2	0.56	27042535	6079	60.34	4430	4505	4365	5810	3135	4475	4448.52	1.81	0	-306	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	963	21.74	0.21	12	0.03	207.00	21533.00	8280	20221206	-45.65	4310	20231024	4.41	7710	-41.63	20230221	4310	4.41	20231024	8280	-45.65	20221206	4310	4.41	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
16	20231030	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	25	2	0.56	16317050	3692	36.65	4430	4500	4365	5810	3135	4475	4419.57	1.81	0	217	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	963	21.74	0.21	12	0.02	207.00	21533.00	8280	20221206	-45.65	4310	20231024	4.41	7710	-41.63	20230221	4310	4.41	20231024	8280	-45.65	20221206	4310	4.41	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
17	20231030	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	5949525	1343	13.33	4430	4465	4430	5810	3135	4475	4430.03	1.81	0	230	4605	4540	4460	4395	4315	4572	4427	1070	1335	5000	3040	5	1	21400000	956	21.57	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.07	4310	20231024	3.60	7710	-42.09	20230221	4310	3.60	20231024	8280	-46.07	20221206	4310	3.60	20231024	0.66	N	021320	5000	1070 억		388341	N	N	0	N	00	N
18	20231027	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	80	2	1.82	44936135	10042	81.18	4380	4525	4380	5710	3080	4395	4476.03	1.82	0	-197	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	958	21.62	0.21	12	0.05	207.00	21533.00	8280	20221206	-45.95	4310	20231024	3.83	7710	-41.96	20230221	4310	3.83	20231024	8280	-45.95	20221206	4310	3.83	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
19	20231027	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	80	2	1.82	43787075	9785	79.10	4380	4525	4380	5710	3080	4395	4476.16	1.82	0	-204	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	958	21.62	0.21	12	0.05	207.00	21533.00	8280	20221206	-45.95	4310	20231024	3.83	7710	-41.96	20230221	4310	3.83	20231024	8280	-45.95	20221206	4310	3.83	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
20	20231027	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	130	2	2.96	33045385	7374	59.61	4380	4525	4380	5710	3080	4395	4483.13	1.82	0	-537	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	968	21.86	0.21	12	0.03	207.00	21533.00	8280	20221206	-45.35	4310	20231024	4.99	7710	-41.31	20230221	4310	4.99	20231024	8280	-45.35	20221206	4310	4.99	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
21	20231027	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	95	2	2.16	22970080	5144	41.58	4380	4510	4380	5710	3080	4395	4467.53	1.82	0	-421	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	961	21.69	0.21	12	0.02	207.00	21533.00	8280	20221206	-45.77	4310	20231024	4.18	7710	-41.76	20230221	4310	4.18	20231024	8280	-45.77	20221206	4310	4.18	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
22	20231027	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	105	2	2.39	20157185	4518	36.52	4380	4500	4380	5710	3080	4395	4463.81	1.82	0	-184	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	963	21.74	0.21	12	0.02	207.00	21533.00	8280	20221206	-45.65	4310	20231024	4.41	7710	-41.63	20230221	4310	4.41	20231024	8280	-45.65	20221206	4310	4.41	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
23	20231027	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	45	2	1.02	7416010	1683	13.61	4380	4440	4380	5710	3080	4395	4407.54	1.82	0	-186	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	950	21.45	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.38	4310	20231024	3.02	7710	-42.41	20230221	4310	3.02	20231024	8280	-46.38	20221206	4310	3.02	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
24	20231027	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	0	3	0.00	3994620	909	7.35	4380	4405	4380	5710	3080	4395	4394.43	1.82	0	-210	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	941	21.23	0.20	12	0.00	207.00	21533.00	8280	20221206	-46.92	4310	20231024	1.97	7710	-43.00	20230221	4310	1.97	20231024	8280	-46.92	20221206	4310	1.97	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
25	20231027	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	0	3	0.00	909090	207	1.67	4380	4395	4380	5710	3080	4395	4383.16	1.82	0	-2	4555	4475	4420	4340	4285	4447	4312	1070	1315	5000	2980	5	1	21400000	941	21.23	0.20	12	0.00	207.00	21533.00	8280	20221206	-46.92	4310	20231024	1.97	7710	-43.00	20230221	4310	1.97	20231024	8280	-46.92	20221206	4310	1.97	20231024	0.66	N	021320	5000	1070 억		388538	N	N	0	N	00	N
26	20231026	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-125	5	-2.77	54297455	12369	102.75	4500	4500	4365	5870	3165	4520	4389.80	1.82	0	-878	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	941	21.23	0.20	12	0.06	207.00	21533.00	8280	20221206	-46.92	4310	20231024	1.97	7710	-43.00	20230221	4310	1.97	20231024	8280	-46.92	20221206	4310	1.97	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
27	20231026	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-150	5	-3.32	53612205	12213	101.45	4500	4500	4365	5870	3165	4520	4389.77	1.82	0	-754	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	935	21.11	0.20	12	0.06	207.00	21533.00	8280	20221206	-47.22	4310	20231024	1.39	7710	-43.32	20230221	4310	1.39	20231024	8280	-47.22	20221206	4310	1.39	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
28	20231026	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-155	5	-3.43	51884625	11818	98.17	4500	4500	4365	5870	3165	4520	4390.31	1.82	0	-560	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	934	21.09	0.20	12	0.06	207.00	21533.00	8280	20221206	-47.28	4310	20231024	1.28	7710	-43.39	20230221	4310	1.28	20231024	8280	-47.28	20221206	4310	1.28	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
29	20231026	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-150	5	-3.32	42208445	9604	79.78	4500	4500	4365	5870	3165	4520	4394.88	1.82	0	-202	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	935	21.11	0.20	12	0.04	207.00	21533.00	8280	20221206	-47.22	4310	20231024	1.39	7710	-43.32	20230221	4310	1.39	20231024	8280	-47.22	20221206	4310	1.39	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
30	20231026	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-140	5	-3.10	38652640	8790	73.02	4500	4500	4365	5870	3165	4520	4397.34	1.82	0	-202	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	937	21.16	0.20	12	0.04	207.00	21533.00	8280	20221206	-47.10	4310	20231024	1.62	7710	-43.19	20230221	4310	1.62	20231024	8280	-47.10	20221206	4310	1.62	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
31	20231026	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-135	5	-2.99	28681190	6519	54.15	4500	4500	4365	5870	3165	4520	4399.63	1.82	0	38	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	938	21.18	0.20	12	0.03	207.00	21533.00	8280	20221206	-47.04	4310	20231024	1.74	7710	-43.13	20230221	4310	1.74	20231024	8280	-47.04	20221206	4310	1.74	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
32	20231026	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-115	5	-2.54	21522795	4893	40.65	4500	4500	4365	5870	3165	4520	4398.69	1.82	0	180	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	943	21.28	0.20	12	0.02	207.00	21533.00	8280	20221206	-46.80	4310	20231024	2.20	7710	-42.87	20230221	4310	2.20	20231024	8280	-46.80	20221206	4310	2.20	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
33	20231026	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-20	5	-0.44	27000	6	0.05	4500	4500	4500	5870	3165	4520	4500.00	1.82	0	0	4600	4560	4480	4440	4360	4580	4460	1070	1350	5000	3070	5	1	21400000	963	21.74	0.21	12	0.00	207.00	21533.00	8280	20221206	-45.65	4310	20231024	4.41	7710	-41.63	20230221	4310	4.41	20231024	8280	-45.65	20221206	4310	4.41	20231024	0.68	N	021320	5000	1070 억		389417	N	N	0	N	00	N
34	20231025	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	130	2	2.96	53494155	12004	60.64	4450	4520	4400	5700	3075	4390	4456.36	1.82	0	412	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	967	21.84	0.21	12	0.06	207.00	21533.00	8280	20221206	-45.41	4310	20231024	4.87	7710	-41.37	20230221	4310	4.87	20231024	8280	-45.41	20221206	4310	4.87	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
35	20231025	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	105	2	2.39	51582350	11579	58.50	4450	4495	4400	5700	3075	4390	4454.82	1.82	0	280	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	962	21.71	0.21	12	0.05	207.00	21533.00	8280	20221206	-45.71	4310	20231024	4.29	7710	-41.70	20230221	4310	4.29	20231024	8280	-45.71	20221206	4310	4.29	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
36	20231025	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	60	2	1.37	35041440	7890	39.86	4450	4490	4400	5700	3075	4390	4441.25	1.82	0	349	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	952	21.50	0.21	12	0.04	207.00	21533.00	8280	20221206	-46.26	4310	20231024	3.25	7710	-42.28	20230221	4310	3.25	20231024	8280	-46.26	20221206	4310	3.25	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
37	20231025	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	95	2	2.16	34066365	7671	38.75	4450	4490	4400	5700	3075	4390	4440.93	1.82	0	350	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	960	21.67	0.21	12	0.04	207.00	21533.00	8280	20221206	-45.83	4310	20231024	4.06	7710	-41.83	20230221	4310	4.06	20231024	8280	-45.83	20221206	4310	4.06	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
38	20231025	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	70	2	1.59	29285475	6598	33.33	4450	4490	4400	5700	3075	4390	4438.54	1.82	0	81	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	954	21.55	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.14	4310	20231024	3.48	7710	-42.15	20230221	4310	3.48	20231024	8280	-46.14	20221206	4310	3.48	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
39	20231025	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	60	2	1.37	26049105	5876	29.69	4450	4455	4400	5700	3075	4390	4433.14	1.82	0	65	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	952	21.50	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.26	4310	20231024	3.25	7710	-42.28	20230221	4310	3.25	20231024	8280	-46.26	20221206	4310	3.25	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
40	20231025	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	10	2	0.23	12664945	2863	14.46	4450	4450	4400	5700	3075	4390	4423.66	1.82	0	-20	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	942	21.26	0.20	12	0.01	207.00	21533.00	8280	20221206	-46.86	4310	20231024	2.09	7710	-42.93	20230221	4310	2.09	20231024	8280	-46.86	20221206	4310	2.09	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
41	20231025	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	55	2	1.25	5059470	1137	5.74	4450	4450	4410	5700	3075	4390	4449.84	1.82	0	-4	4503	4446	4378	4321	4253	4412	4287	1070	1310	5000	2980	5	1	21400000	951	21.47	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.32	4310	20231024	3.13	7710	-42.35	20230221	4310	3.13	20231024	8280	-46.32	20221206	4310	3.13	20231024	0.69	N	021320	5000	1070 억		389005	N	N	0	N	00	N
42	20231024	160321	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4390	-45	5	-1.01	84239070	19342	249.99	4400	4435	4310	5760	3105	4435	4355.24	1.85	0	-5924	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	939	21.21	0.20	12	0.09	207.00	21533.00	8280	20221206	-46.98	4310	20231024	1.86	7710	-43.06	20230221	4310	1.86	20231024	8280	-46.98	20221206	4310	1.86	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
43	20231024	150325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4390	-45	5	-1.01	79854575	18342	237.07	4400	4435	4310	5760	3105	4435	4353.65	1.85	0	-5874	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	939	21.21	0.20	12	0.09	207.00	21533.00	8280	20221206	-46.98	4310	20231024	1.86	7710	-43.06	20230221	4310	1.86	20231024	8280	-46.98	20221206	4310	1.86	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
44	20231024	140320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4370	-65	5	-1.47	70104905	16111	208.23	4400	4435	4310	5760	3105	4435	4351.37	1.85	0	-5833	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	935	21.11	0.20	12	0.08	207.00	21533.00	8280	20221206	-47.22	4310	20231024	1.39	7710	-43.32	20230221	4310	1.39	20231024	8280	-47.22	20221206	4310	1.39	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
45	20231024	130324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4325	-110	5	-2.48	54876600	12598	162.83	4400	4435	4310	5760	3105	4435	4355.98	1.85	0	-4126	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	926	20.89	0.20	12	0.06	207.00	21533.00	8280	20221206	-47.77	4310	20231024	0.35	7710	-43.90	20230221	4310	0.35	20231024	8280	-47.77	20221206	4310	0.35	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
46	20231024	120327	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4335	-100	5	-2.25	37522230	8589	111.01	4400	4435	4325	5760	3105	4435	4368.64	1.85	0	-3566	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	928	20.94	0.20	12	0.04	207.00	21533.00	8280	20221206	-47.64	4325	20231024	0.23	7710	-43.77	20230221	4325	0.23	20231024	8280	-47.64	20221206	4325	0.23	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
47	20231024	110323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4350	-85	5	-1.92	19379905	4417	57.09	4400	4435	4325	5760	3105	4435	4387.57	1.85	0	-252	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	931	21.01	0.20	12	0.02	207.00	21533.00	8280	20221206	-47.46	4325	20231024	0.58	7710	-43.58	20230221	4325	0.58	20231024	8280	-47.46	20221206	4325	0.58	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
48	20231024	100321	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4380	-55	5	-1.24	13743545	3124	40.38	4400	4435	4375	5760	3105	4435	4399.34	1.85	0	-216	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	937	21.16	0.20	12	0.01	207.00	21533.00	8280	20221206	-47.10	4375	20231024	0.11	7710	-43.19	20230221	4375	0.11	20231024	8280	-47.10	20221206	4375	0.11	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
49	20231024	090323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4390	-45	5	-1.01	3470970	789	10.20	4400	4405	4390	5760	3105	4435	4399.20	1.85	0	0	4508	4471	4438	4401	4368	4455	4385	1070	1325	5000	3010	5	1	21400000	939	21.21	0.20	12	0.00	207.00	21533.00	8280	20221206	-46.98	4390	20231024	0.00	7710	-43.06	20230221	4390	0.00	20231024	8280	-46.98	20221206	4390	0.00	20231024	0.70	N	021320	5000	1070 억		394930	N	N	0	N	00	N
50	20231023	160319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4435	-45	5	-1.00	34277270	7730	41.12	4475	4475	4405	5820	3140	4480	4434.32	1.85	0	-806	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	949	21.43	0.21	12	0.04	207.00	21533.00	8280	20221206	-46.44	4405	20231023	0.68	7710	-42.48	20230221	4405	0.68	20231023	8280	-46.44	20221206	4405	0.68	20231023	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
51	20231023	150318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4410	-70	5	-1.56	33227350	7493	39.86	4475	4475	4405	5820	3140	4480	4434.45	1.85	0	-820	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	944	21.30	0.20	12	0.04	207.00	21533.00	8280	20221206	-46.74	4405	20231023	0.11	7710	-42.80	20230221	4405	0.11	20231023	8280	-46.74	20221206	4405	0.11	20231023	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
52	20231023	140320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4445	-35	5	-0.78	26581885	5990	31.86	4475	4475	4410	5820	3140	4480	4437.71	1.85	0	-576	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	951	21.47	0.21	12	0.03	207.00	21533.00	8280	20221206	-46.32	4410	20231023	0.79	7710	-42.35	20230221	4410	0.79	20231023	8280	-46.32	20221206	4410	0.79	20231023	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
53	20231023	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-55	5	-1.23	16400470	3692	19.64	4475	4475	4425	5820	3140	4480	4442.16	1.85	0	-359	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	947	21.38	0.21	12	0.02	207.00	21533.00	8280	20221206	-46.56	4410	20231020	0.34	7710	-42.61	20230221	4410	0.34	20231020	8280	-46.56	20221206	4410	0.34	20231020	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
54	20231023	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-35	5	-0.78	11712780	2634	14.01	4475	4475	4430	5820	3140	4480	4446.77	1.85	0	-301	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	951	21.47	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.32	4410	20231020	0.79	7710	-42.35	20230221	4410	0.79	20231020	8280	-46.32	20221206	4410	0.79	20231020	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
55	20231023	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	11218985	2523	13.42	4475	4475	4430	5820	3140	4480	4446.68	1.85	0	-301	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	952	21.50	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.26	4410	20231020	0.91	7710	-42.28	20230221	4410	0.91	20231020	8280	-46.26	20221206	4410	0.91	20231020	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
56	20231023	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-50	5	-1.12	6921160	1555	8.27	4475	4475	4430	5820	3140	4480	4450.91	1.85	0	-213	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	948	21.40	0.21	12	0.01	207.00	21533.00	8280	20221206	-46.50	4410	20231020	0.45	7710	-42.54	20230221	4410	0.45	20231020	8280	-46.50	20221206	4410	0.45	20231020	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
57	20231023	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-5	5	-0.11	939750	210	1.12	4475	4475	4475	5820	3140	4480	4475.00	1.85	0	0	4686	4582	4496	4392	4306	4540	4350	1070	1340	5000	3040	5	1	21400000	958	21.62	0.21	12	0.00	207.00	21533.00	8280	20221206	-45.95	4410	20231020	1.47	7710	-41.96	20230221	4410	1.47	20231020	8280	-45.95	20221206	4410	1.47	20231020	0.71	N	021320	5000	1070 억		395736	N	N	0	N	00	N
58	20231020	160319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4480	-105	5	-2.29	83744435	18628	145.53	4590	4600	4410	5960	3210	4585	4495.62	1.87	0	-4272	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	959	21.64	0.21	12	0.09	207.00	21533.00	8280	20221206	-45.89	4410	20231020	1.59	7710	-41.89	20230221	4410	1.59	20231020	8280	-45.89	20221206	4410	1.59	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
59	20231020	150318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4480	-105	5	-2.29	70170970	15593	121.82	4590	4600	4410	5960	3210	4585	4500.16	1.87	0	-4195	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	959	21.64	0.21	12	0.07	207.00	21533.00	8280	20221206	-45.89	4410	20231020	1.59	7710	-41.89	20230221	4410	1.59	20231020	8280	-45.89	20221206	4410	1.59	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
60	20231020	140320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4475	-110	5	-2.40	63389315	14083	110.02	4590	4600	4410	5960	3210	4585	4501.12	1.87	0	-3797	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	958	21.62	0.21	12	0.07	207.00	21533.00	8280	20221206	-45.95	4410	20231020	1.47	7710	-41.96	20230221	4410	1.47	20231020	8280	-45.95	20221206	4410	1.47	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
61	20231020	130312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4495	-90	5	-1.96	61699445	13706	107.08	4590	4600	4410	5960	3210	4585	4501.64	1.87	0	-3503	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	962	21.71	0.21	12	0.06	207.00	21533.00	8280	20221206	-45.71	4410	20231020	1.93	7710	-41.70	20230221	4410	1.93	20231020	8280	-45.71	20221206	4410	1.93	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
62	20231020	120316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4500	-85	5	-1.85	48156790	10666	83.33	4590	4600	4480	5960	3210	4585	4514.98	1.87	0	-3110	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	963	21.74	0.21	12	0.05	207.00	21533.00	8280	20221206	-45.65	4480	20231020	0.45	7710	-41.63	20230221	4480	0.45	20231020	8280	-45.65	20221206	4480	0.45	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
63	20231020	110318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4515	-70	5	-1.53	23632285	5221	40.79	4590	4600	4500	5960	3210	4585	4526.39	1.87	0	-1978	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	966	21.81	0.21	12	0.02	207.00	21533.00	8280	20221206	-45.47	4500	20231020	0.33	7710	-41.44	20230221	4500	0.33	20231020	8280	-45.47	20221206	4500	0.33	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
64	20231020	100316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4505	-80	5	-1.74	16015045	3530	27.58	4590	4600	4500	5960	3210	4585	4536.84	1.87	0	-1373	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	964	21.76	0.21	12	0.02	207.00	21533.00	8280	20221206	-45.59	4500	20231020	0.11	7710	-41.57	20230221	4500	0.11	20231020	8280	-45.59	20221206	4500	0.11	20231020	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
65	20231020	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	15	2	0.33	1414770	308	2.41	4590	4600	4590	5960	3210	4585	4593.41	1.87	0	0	4755	4670	4615	4530	4475	4642	4502	1070	1375	5000	3110	5	1	21400000	984	22.22	0.21	12	0.00	207.00	21533.00	8280	20221206	-44.44	4560	20231019	0.88	7710	-40.34	20230221	4560	0.88	20231019	8280	-44.44	20221206	4560	0.88	20231019	0.71	N	021320	5000	1070 억		400007	N	N	0	N	00	N
66	20231019	160315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4585	-125	5	-2.65	58698095	12789	191.19	4700	4700	4560	6120	3300	4710	4589.73	1.88	0	-1332	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	981	22.15	0.21	12	0.06	207.00	21533.00	8280	20221206	-44.63	4560	20231019	0.55	7710	-40.53	20230221	4560	0.55	20231019	8280	-44.63	20221206	4560	0.55	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
67	20231019	150314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4560	-150	5	-3.18	36116725	7847	117.31	4700	4700	4560	6120	3300	4710	4602.62	1.88	0	-185	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	976	22.03	0.21	12	0.04	207.00	21533.00	8280	20221206	-44.93	4560	20231019	0.00	7710	-40.86	20230221	4560	0.00	20231019	8280	-44.93	20221206	4560	0.00	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
68	20231019	140316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4585	-125	5	-2.65	29079065	6306	94.27	4700	4700	4565	6120	3300	4710	4611.33	1.88	0	-94	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	981	22.15	0.21	12	0.03	207.00	21533.00	8280	20221206	-44.63	4565	20231019	0.44	7710	-40.53	20230221	4565	0.44	20231019	8280	-44.63	20221206	4565	0.44	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
69	20231019	130314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4605	-105	5	-2.23	26603425	5765	86.19	4700	4700	4565	6120	3300	4710	4614.64	1.88	0	-53	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	985	22.25	0.21	12	0.03	207.00	21533.00	8280	20221206	-44.38	4565	20231019	0.88	7710	-40.27	20230221	4565	0.88	20231019	8280	-44.38	20221206	4565	0.88	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
70	20231019	120314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4620	-90	5	-1.91	17565745	3799	56.79	4700	4700	4600	6120	3300	4710	4623.78	1.88	0	25	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	989	22.32	0.21	12	0.02	207.00	21533.00	8280	20221206	-44.20	4600	20231019	0.43	7710	-40.08	20230221	4600	0.43	20231019	8280	-44.20	20221206	4600	0.43	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
71	20231019	110315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4620	-90	5	-1.91	9554920	2061	30.81	4700	4700	4615	6120	3300	4710	4636.06	1.88	0	25	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	989	22.32	0.21	12	0.01	207.00	21533.00	8280	20221206	-44.20	4615	20231019	0.11	7710	-40.08	20230221	4615	0.11	20231019	8280	-44.20	20221206	4615	0.11	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
72	20231019	100313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4620	-90	5	-1.91	6743515	1453	21.72	4700	4700	4615	6120	3300	4710	4641.10	1.88	0	41	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	989	22.32	0.21	12	0.01	207.00	21533.00	8280	20221206	-44.20	4615	20231019	0.11	7710	-40.08	20230221	4615	0.11	20231019	8280	-44.20	20221206	4615	0.11	20231019	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
73	20231019	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-25	5	-0.53	60980	13	0.19	4700	4700	4685	6120	3300	4710	4690.77	1.88	0	-6	4806	4757	4716	4667	4626	4755	4665	1070	1410	5000	3200	5	1	21400000	1003	22.63	0.22	12	0.00	207.00	21533.00	8280	20221206	-43.42	4660	20231016	0.54	7710	-39.23	20230221	4660	0.54	20231016	8280	-43.42	20221206	4660	0.54	20231016	0.72	N	021320	5000	1070 억		401340	N	N	0	N	00	N
74	20231018	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-25	5	-0.53	31449260	6688	93.56	4710	4765	4675	6150	3315	4735	4702.34	1.90	0	-4587	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1008	22.75	0.22	12	0.03	207.00	21533.00	8280	20221206	-43.12	4660	20231016	1.07	7710	-38.91	20230221	4660	1.07	20231016	8280	-43.12	20221206	4660	1.07	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
75	20231018	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-40	5	-0.84	23977405	5092	71.24	4710	4765	4690	6150	3315	4735	4708.84	1.90	0	-3014	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1005	22.68	0.22	12	0.02	207.00	21533.00	8280	20221206	-43.30	4660	20231016	0.75	7710	-39.11	20230221	4660	0.75	20231016	8280	-43.30	20221206	4660	0.75	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
76	20231018	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-30	5	-0.63	16200595	3439	48.11	4710	4765	4700	6150	3315	4735	4710.84	1.90	0	-1543	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1007	22.73	0.22	12	0.02	207.00	21533.00	8280	20221206	-43.18	4660	20231016	0.97	7710	-38.98	20230221	4660	0.97	20231016	8280	-43.18	20221206	4660	0.97	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
77	20231018	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-25	5	-0.53	13688890	2905	40.64	4710	4765	4700	6150	3315	4735	4712.18	1.90	0	-1115	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1008	22.75	0.22	12	0.01	207.00	21533.00	8280	20221206	-43.12	4660	20231016	1.07	7710	-38.91	20230221	4660	1.07	20231016	8280	-43.12	20221206	4660	1.07	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
78	20231018	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-30	5	-0.63	12714915	2698	37.74	4710	4765	4700	6150	3315	4735	4712.72	1.90	0	-1089	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1007	22.73	0.22	12	0.01	207.00	21533.00	8280	20221206	-43.18	4660	20231016	0.97	7710	-38.98	20230221	4660	0.97	20231016	8280	-43.18	20221206	4660	0.97	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
79	20231018	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-30	5	-0.63	9166930	1944	27.20	4710	4765	4700	6150	3315	4735	4715.50	1.90	0	-510	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1007	22.73	0.22	12	0.01	207.00	21533.00	8280	20221206	-43.18	4660	20231016	0.97	7710	-38.98	20230221	4660	0.97	20231016	8280	-43.18	20221206	4660	0.97	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
80	20231018	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	0	3	0.00	2674410	566	7.92	4710	4765	4710	6150	3315	4735	4725.11	1.90	0	-287	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1013	22.87	0.22	12	0.00	207.00	21533.00	8280	20221206	-42.81	4660	20231016	1.61	7710	-38.59	20230221	4660	1.61	20231016	8280	-42.81	20221206	4660	1.61	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
81	20231018	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-25	5	-0.53	117750	25	0.35	4710	4710	4710	6150	3315	4735	4710.00	1.90	0	-2	4791	4762	4731	4702	4671	4777	4717	1070	1415	5000	3210	5	1	21400000	1008	22.75	0.22	12	0.00	207.00	21533.00	8280	20221206	-43.12	4660	20231016	1.07	7710	-38.91	20230221	4660	1.07	20231016	8280	-43.12	20221206	4660	1.07	20231016	0.72	N	021320	5000	1070 억		405928	N	N	0	N	00	N
82	20231017	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	5	2	0.11	33722890	7147	65.16	4700	4760	4700	6140	3315	4730	4718.47	1.91	0	-3194	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1013	22.87	0.22	12	0.03	207.00	21533.00	8280	20221206	-42.81	4660	20231016	1.61	7710	-38.59	20230221	4660	1.61	20231016	8280	-42.81	20221206	4660	1.61	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
83	20231017	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-10	5	-0.21	32909995	6975	63.59	4700	4760	4700	6140	3315	4730	4718.28	1.91	0	-3203	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1010	22.80	0.22	12	0.03	207.00	21533.00	8280	20221206	-43.00	4660	20231016	1.29	7710	-38.78	20230221	4660	1.29	20231016	8280	-43.00	20221206	4660	1.29	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
84	20231017	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	10	2	0.21	30027045	6365	58.03	4700	4760	4700	6140	3315	4730	4717.52	1.91	0	-3203	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1014	22.90	0.22	12	0.03	207.00	21533.00	8280	20221206	-42.75	4660	20231016	1.72	7710	-38.52	20230221	4660	1.72	20231016	8280	-42.75	20221206	4660	1.72	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
85	20231017	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-15	5	-0.32	24861375	5273	48.07	4700	4760	4700	6140	3315	4730	4714.84	1.91	0	-2643	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1009	22.78	0.22	12	0.02	207.00	21533.00	8280	20221206	-43.06	4660	20231016	1.18	7710	-38.85	20230221	4660	1.18	20231016	8280	-43.06	20221206	4660	1.18	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
86	20231017	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-15	5	-0.32	20590635	4367	39.81	4700	4760	4700	6140	3315	4730	4715.05	1.91	0	-1947	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1009	22.78	0.22	12	0.02	207.00	21533.00	8280	20221206	-43.06	4660	20231016	1.18	7710	-38.85	20230221	4660	1.18	20231016	8280	-43.06	20221206	4660	1.18	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
87	20231017	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-10	5	-0.21	13655275	2895	26.39	4700	4760	4700	6140	3315	4730	4716.85	1.91	0	-908	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1010	22.80	0.22	12	0.01	207.00	21533.00	8280	20221206	-43.00	4660	20231016	1.29	7710	-38.78	20230221	4660	1.29	20231016	8280	-43.00	20221206	4660	1.29	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
88	20231017	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-20	5	-0.42	7351190	1559	14.21	4700	4760	4700	6140	3315	4730	4715.32	1.91	0	-4	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1008	22.75	0.22	12	0.01	207.00	21533.00	8280	20221206	-43.12	4660	20231016	1.07	7710	-38.91	20230221	4660	1.07	20231016	8280	-43.12	20221206	4660	1.07	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
89	20231017	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	-30	5	-0.63	164500	35	0.32	4700	4700	4700	6140	3315	4730	4700.00	1.91	0	-4	4923	4826	4743	4646	4563	4785	4605	1070	1410	5000	3210	5	1	21400000	1006	22.71	0.22	12	0.00	207.00	21533.00	8280	20221206	-43.24	4660	20231016	0.86	7710	-39.04	20230221	4660	0.86	20231016	8280	-43.24	20221206	4660	0.86	20231016	0.72	N	021320	5000	1070 억		409121	N	N	0	N	00	N
90	20231016	160310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4730	-65	5	-1.36	51673315	10964	200.33	4795	4840	4660	6230	3360	4795	4712.98	1.93	0	-3058	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1012	22.85	0.22	12	0.05	207.00	21533.00	8280	20221206	-42.87	4660	20231016	1.50	7710	-38.65	20230221	4660	1.50	20231016	8280	-42.87	20221206	4660	1.50	20231016	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
91	20231016	150310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4690	-105	5	-2.19	49790085	10563	193.00	4795	4840	4660	6230	3360	4795	4713.63	1.93	0	-2928	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1004	22.66	0.22	12	0.05	207.00	21533.00	8280	20221206	-43.36	4660	20231016	0.64	7710	-39.17	20230221	4660	0.64	20231016	8280	-43.36	20221206	4660	0.64	20231016	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
92	20231016	140310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4680	-115	5	-2.40	37375785	7911	144.55	4795	4840	4680	6230	3360	4795	4724.53	1.93	0	-1968	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1002	22.61	0.22	12	0.04	207.00	21533.00	8280	20221206	-43.48	4680	20231016	0.00	7710	-39.30	20230221	4680	0.00	20231016	8280	-43.48	20221206	4680	0.00	20231016	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
93	20231016	130310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4715	-80	5	-1.67	22258125	4694	85.77	4795	4840	4705	6230	3360	4795	4741.82	1.93	0	-878	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1009	22.78	0.22	12	0.02	207.00	21533.00	8280	20221206	-43.06	4705	20231016	0.21	7710	-38.85	20230221	4705	0.21	20231016	8280	-43.06	20221206	4705	0.21	20231016	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
94	20231016	120311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4735	-60	5	-1.25	16524650	3478	63.55	4795	4840	4705	6230	3360	4795	4751.19	1.93	0	-196	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1013	22.87	0.22	12	0.02	207.00	21533.00	8280	20221206	-42.81	4705	20231016	0.64	7710	-38.59	20230221	4705	0.64	20231016	8280	-42.81	20221206	4705	0.64	20231016	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
95	20231016	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4760	-35	5	-0.73	10193315	2141	39.12	4795	4840	4740	6230	3360	4795	4761.01	1.93	0	-9	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1019	23.00	0.22	12	0.01	207.00	21533.00	8280	20221206	-42.51	4730	20231012	0.63	7710	-38.26	20230221	4730	0.63	20231012	8280	-42.51	20221206	4730	0.63	20231012	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
96	20231016	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	-55	5	-1.15	8750530	1838	33.58	4795	4840	4740	6230	3360	4795	4760.90	1.93	0	292	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1014	22.90	0.22	12	0.01	207.00	21533.00	8280	20221206	-42.75	4730	20231012	0.21	7710	-38.52	20230221	4730	0.21	20231012	8280	-42.75	20221206	4730	0.21	20231012	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
97	20231016	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4795	0	3	0.00	738430	154	2.81	4795	4795	4795	6230	3360	4795	4795.00	1.93	0	0	4858	4826	4788	4756	4718	4807	4737	1070	1435	5000	3260	5	1	21400000	1026	23.16	0.22	12	0.00	207.00	21533.00	8280	20221206	-42.09	4730	20231012	1.37	7710	-37.81	20230221	4730	1.37	20231012	8280	-42.09	20221206	4730	1.37	20231012	0.72	N	021320	5000	1070 억		412180	N	N	0	N	00	N
98	20231012	160314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	0	3	0.00	51627455	10760	59.78	4730	4840	4730	6260	3375	4820	4798.06	1.94	0	-489	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1031	23.29	0.22	12	0.05	207.00	21533.00	8280	20221206	-41.79	4730	20231012	1.90	7710	-37.48	20230221	4730	1.90	20231012	8280	-41.79	20221206	4730	1.90	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
99	20231012	150310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4800	-20	5	-0.41	50118285	10446	58.04	4730	4840	4730	6260	3375	4820	4797.84	1.94	0	-417	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1027	23.19	0.22	12	0.05	207.00	21533.00	8280	20221206	-42.03	4730	20231012	1.48	7710	-37.74	20230221	4730	1.48	20231012	8280	-42.03	20221206	4730	1.48	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
100	20231012	140307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4805	-15	5	-0.31	39753555	8288	46.05	4730	4840	4730	6260	3375	4820	4796.52	1.94	0	-181	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1028	23.21	0.22	12	0.04	207.00	21533.00	8280	20221206	-41.97	4730	20231012	1.59	7710	-37.68	20230221	4730	1.59	20231012	8280	-41.97	20221206	4730	1.59	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
101	20231012	130310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4800	-20	5	-0.41	37080960	7732	42.96	4730	4840	4730	6260	3375	4820	4795.78	1.94	0	-181	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1027	23.19	0.22	12	0.04	207.00	21533.00	8280	20221206	-42.03	4730	20231012	1.48	7710	-37.74	20230221	4730	1.48	20231012	8280	-42.03	20221206	4730	1.48	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
102	20231012	120316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4795	-25	5	-0.52	28615345	5967	33.15	4730	4840	4730	6260	3375	4820	4795.60	1.94	0	-181	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1026	23.16	0.22	12	0.03	207.00	21533.00	8280	20221206	-42.09	4730	20231012	1.37	7710	-37.81	20230221	4730	1.37	20231012	8280	-42.09	20221206	4730	1.37	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
103	20231012	110313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4790	-30	5	-0.62	24259315	5059	28.11	4730	4840	4730	6260	3375	4820	4795.28	1.94	0	-181	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1025	23.14	0.22	12	0.02	207.00	21533.00	8280	20221206	-42.15	4730	20231012	1.27	7710	-37.87	20230221	4730	1.27	20231012	8280	-42.15	20221206	4730	1.27	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
104	20231012	100312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	0	3	0.00	17122545	3571	19.84	4730	4840	4730	6260	3375	4820	4794.89	1.94	0	-193	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1031	23.29	0.22	12	0.02	207.00	21533.00	8280	20221206	-41.79	4730	20231012	1.90	7710	-37.48	20230221	4730	1.90	20231012	8280	-41.79	20221206	4730	1.90	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
105	20231012	090313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4805	-15	5	-0.31	1713475	362	2.01	4730	4820	4730	6260	3375	4820	4733.36	1.94	0	0	4963	4891	4818	4746	4673	4855	4710	1070	1440	5000	3270	5	1	21400000	1028	23.21	0.22	12	0.00	207.00	21533.00	8280	20221206	-41.97	4730	20231012	1.59	7710	-37.68	20230221	4730	1.59	20231012	8280	-41.97	20221206	4730	1.59	20231012	0.72	N	021320	5000	1070 억		415808	N	N	0	N	00	N
106	20231011	160310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	-20	5	-0.41	86350780	17987	184.35	4840	4890	4745	6290	3390	4840	4800.73	1.96	0	-3973	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1031	23.29	0.22	12	0.08	207.00	21533.00	8280	20221206	-41.79	4745	20231011	1.58	7710	-37.48	20230221	4745	1.58	20231011	8280	-41.79	20221206	4745	1.58	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
107	20231011	150310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4810	-30	5	-0.62	77388005	16121	165.22	4840	4890	4745	6290	3390	4840	4800.45	1.96	0	-3482	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1029	23.24	0.22	12	0.08	207.00	21533.00	8280	20221206	-41.91	4745	20231011	1.37	7710	-37.61	20230221	4745	1.37	20231011	8280	-41.91	20221206	4745	1.37	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
108	20231011	140314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4810	-30	5	-0.62	38122695	7913	81.10	4840	4890	4745	6290	3390	4840	4817.73	1.96	0	-2177	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1029	23.24	0.22	12	0.04	207.00	21533.00	8280	20221206	-41.91	4745	20231011	1.37	7710	-37.61	20230221	4745	1.37	20231011	8280	-41.91	20221206	4745	1.37	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
109	20231011	130308	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	-20	5	-0.41	34467055	7155	73.33	4840	4890	4745	6290	3390	4840	4817.20	1.96	0	-1812	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1031	23.29	0.22	12	0.03	207.00	21533.00	8280	20221206	-41.79	4745	20231011	1.58	7710	-37.48	20230221	4745	1.58	20231011	8280	-41.79	20221206	4745	1.58	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
110	20231011	120315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	-20	5	-0.41	30847185	6404	65.63	4840	4890	4745	6290	3390	4840	4816.86	1.96	0	-1402	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1031	23.29	0.22	12	0.03	207.00	21533.00	8280	20221206	-41.79	4745	20231011	1.58	7710	-37.48	20230221	4745	1.58	20231011	8280	-41.79	20221206	4745	1.58	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
111	20231011	110311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4810	-30	5	-0.62	13155360	2728	27.96	4840	4890	4745	6290	3390	4840	4822.35	1.96	0	-427	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1029	23.24	0.22	12	0.01	207.00	21533.00	8280	20221206	-41.91	4745	20231011	1.37	7710	-37.61	20230221	4745	1.37	20231011	8280	-41.91	20221206	4745	1.37	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
112	20231011	100310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4815	-25	5	-0.52	8925095	1850	18.96	4840	4890	4745	6290	3390	4840	4824.38	1.96	0	260	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1030	23.26	0.22	12	0.01	207.00	21533.00	8280	20221206	-41.85	4745	20231011	1.48	7710	-37.55	20230221	4745	1.48	20231011	8280	-41.85	20221206	4745	1.48	20231011	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
113	20231011	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4890	50	2	1.03	67820	14	0.14	4840	4890	4840	6290	3390	4840	4844.29	1.96	0	-1	4930	4885	4845	4800	4760	4865	4780	1070	1450	5000	3290	5	1	21400000	1046	23.62	0.23	12	0.00	207.00	21533.00	8280	20221206	-40.94	4780	20231006	2.30	7710	-36.58	20230221	4780	2.30	20231006	8280	-40.94	20221206	4780	2.30	20231006	0.72	N	021320	5000	1070 억		419781	N	N	0	N	00	N
114	20231010	160308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4840	-45	5	-0.92	47388830	9753	39.06	4885	4890	4805	6350	3420	4885	4859.05	1.97	0	-751	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1036	23.38	0.22	12	0.05	207.00	21533.00	8280	20221206	-41.55	4780	20231006	1.26	7710	-37.22	20230221	4780	1.26	20231006	8280	-41.55	20221206	4780	1.26	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
115	20231010	150308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4815	-70	5	-1.43	46425715	9554	38.26	4885	4890	4805	6350	3420	4885	4859.30	1.97	0	-752	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1030	23.26	0.22	12	0.04	207.00	21533.00	8280	20221206	-41.85	4780	20231006	0.73	7710	-37.55	20230221	4780	0.73	20231006	8280	-41.85	20221206	4780	0.73	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
116	20231010	140307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4845	-40	5	-0.82	45522895	9367	37.51	4885	4890	4805	6350	3420	4885	4859.92	1.97	0	-752	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1037	23.41	0.23	12	0.04	207.00	21533.00	8280	20221206	-41.49	4780	20231006	1.36	7710	-37.16	20230221	4780	1.36	20231006	8280	-41.49	20221206	4780	1.36	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
117	20231010	130307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4860	-25	5	-0.51	44282125	9111	36.48	4885	4890	4805	6350	3420	4885	4860.29	1.97	0	-738	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1040	23.48	0.23	12	0.04	207.00	21533.00	8280	20221206	-41.30	4780	20231006	1.67	7710	-36.96	20230221	4780	1.67	20231006	8280	-41.30	20221206	4780	1.67	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
118	20231010	120307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4880	-5	5	-0.10	27824625	5731	22.95	4885	4890	4805	6350	3420	4885	4855.11	1.97	0	-728	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1044	23.57	0.23	12	0.03	207.00	21533.00	8280	20221206	-41.06	4780	20231006	2.09	7710	-36.71	20230221	4780	2.09	20231006	8280	-41.06	20221206	4780	2.09	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
119	20231010	110300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4880	-5	5	-0.10	24178310	4977	19.93	4885	4890	4820	6350	3420	4885	4858.01	1.97	0	-708	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1044	23.57	0.23	12	0.02	207.00	21533.00	8280	20221206	-41.06	4780	20231006	2.09	7710	-36.71	20230221	4780	2.09	20231006	8280	-41.06	20221206	4780	2.09	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
120	20231010	100304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4875	-10	5	-0.20	2197545	454	1.82	4885	4890	4820	6350	3420	4885	4840.41	1.97	0	-9	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1043	23.55	0.23	12	0.00	207.00	21533.00	8280	20221206	-41.12	4780	20231006	1.99	7710	-36.77	20230221	4780	1.99	20231006	8280	-41.12	20221206	4780	1.99	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
121	20231010	090306	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	4885	0	3	0.00	34195	7	0.03	4885	4885	4885	6350	3420	4885	4885.00	1.97	0	0	5021	4952	4866	4797	4711	4987	4832	1070	1465	5000	3320	5	1	21400000	1045	23.60	0.23	12	0.00	207.00	21533.00	8280	20221206	-41.00	4780	20231006	2.20	7710	-36.64	20230221	4780	2.20	20231006	8280	-41.00	20221206	4780	2.20	20231006	0.74	N	021320	5000	1070 억		420531	N	N	0	N	00	N
122	20231006	160307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4885	5	2	0.10	122017195	24971	277.02	4780	4935	4780	6340	3420	4880	4886.36	1.99	0	-4405	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1045	23.60	0.23	12	0.12	207.00	21533.00	8280	20221206	-41.00	4780	20231006	2.20	7710	-36.64	20230221	4780	2.20	20231006	8280	-41.00	20221206	4780	2.20	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
123	20231006	150302	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4865	-15	5	-0.31	119140510	24382	270.49	4780	4935	4780	6340	3420	4880	4886.41	1.99	0	-4385	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1041	23.50	0.23	12	0.11	207.00	21533.00	8280	20221206	-41.24	4780	20231006	1.78	7710	-36.90	20230221	4780	1.78	20231006	8280	-41.24	20221206	4780	1.78	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
124	20231006	140303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4880	0	3	0.00	117448530	24035	266.64	4780	4935	4780	6340	3420	4880	4886.56	1.99	0	-4354	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1044	23.57	0.23	12	0.11	207.00	21533.00	8280	20221206	-41.06	4780	20231006	2.09	7710	-36.71	20230221	4780	2.09	20231006	8280	-41.06	20221206	4780	2.09	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
125	20231006	130301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4880	0	3	0.00	115566265	23649	262.36	4780	4935	4780	6340	3420	4880	4886.73	1.99	0	-4326	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1044	23.57	0.23	12	0.11	207.00	21533.00	8280	20221206	-41.06	4780	20231006	2.09	7710	-36.71	20230221	4780	2.09	20231006	8280	-41.06	20221206	4780	2.09	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
126	20231006	120300	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4880	0	3	0.00	114693680	23470	260.37	4780	4935	4780	6340	3420	4880	4886.82	1.99	0	-4326	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1044	23.57	0.23	12	0.11	207.00	21533.00	8280	20221206	-41.06	4780	20231006	2.09	7710	-36.71	20230221	4780	2.09	20231006	8280	-41.06	20221206	4780	2.09	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
127	20231006	110257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4870	-10	5	-0.20	101513965	20765	230.36	4780	4935	4780	6340	3420	4880	4888.71	1.99	0	-4082	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1042	23.53	0.23	12	0.10	207.00	21533.00	8280	20221206	-41.18	4780	20231006	1.88	7710	-36.84	20230221	4780	1.88	20231006	8280	-41.18	20221206	4780	1.88	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
128	20231006	100300	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4890	10	2	0.20	44212770	9035	100.23	4780	4935	4780	6340	3420	4880	4893.50	1.99	0	-3325	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1046	23.62	0.23	12	0.04	207.00	21533.00	8280	20221206	-40.94	4780	20231006	2.30	7710	-36.58	20230221	4780	2.30	20231006	8280	-40.94	20221206	4780	2.30	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N
129	20231006	090256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4835	-45	5	-0.92	6521490	1357	15.05	4780	4890	4780	6340	3420	4880	4805.81	1.99	0	-31	4993	4936	4868	4811	4743	4965	4840	1070	1460	5000	3310	5	1	21400000	1035	23.36	0.22	12	0.01	207.00	21533.00	8280	20221206	-41.61	4780	20231006	1.15	7710	-37.29	20230221	4780	1.15	20231006	8280	-41.61	20221206	4780	1.15	20231006	0.75	N	021320	5000	1070 억		424936	N	N	0	N	00	N