KissMeData/016250/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	160320	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18360	-20	5	-0.11	108815630	6013	64.68	18300	18410	17910	23850	12870	18380	18096.73	3.30	0	-3439	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	614	1.18	0.24	12	0.18	15620.00	77025.00	36950	20221201	-50.31	17300	20231024	6.13	31650	-41.99	20230105	17300	6.13	20231024	47500	-61.35	20221201	17300	6.13	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
3	20231031	150325	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18160	-220	5	-1.20	94516870	5222	56.17	18300	18410	17910	23850	12870	18380	18099.75	3.30	0	-2886	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	608	1.16	0.24	12	0.16	15620.00	77025.00	36950	20221201	-50.85	17300	20231024	4.97	31650	-42.62	20230105	17300	4.97	20231024	47500	-61.77	20221201	17300	4.97	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
4	20231031	140327	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18020	-360	5	-1.96	78299620	4324	46.51	18300	18410	17910	23850	12870	18380	18108.15	3.30	0	-2480	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	603	1.15	0.23	12	0.13	15620.00	77025.00	36950	20221201	-51.23	17300	20231024	4.16	31650	-43.06	20230105	17300	4.16	20231024	47500	-62.06	20221201	17300	4.16	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
5	20231031	130324	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18020	-360	5	-1.96	67862200	3743	40.26	18300	18410	17910	23850	12870	18380	18130.43	3.30	0	-2361	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	603	1.15	0.23	12	0.11	15620.00	77025.00	36950	20221201	-51.23	17300	20231024	4.16	31650	-43.06	20230105	17300	4.16	20231024	47500	-62.06	20221201	17300	4.16	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
6	20231031	120319	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17960	-420	5	-2.29	66353040	3659	39.36	18300	18410	17910	23850	12870	18380	18134.20	3.30	0	-2288	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	601	1.15	0.23	12	0.11	15620.00	77025.00	36950	20221201	-51.39	17300	20231024	3.82	31650	-43.25	20230105	17300	3.82	20231024	47500	-62.19	20221201	17300	3.82	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
7	20231031	110331	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18270	-110	5	-0.60	64459910	3554	38.23	18300	18410	17910	23850	12870	18380	18137.28	3.30	0	-2227	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	611	1.17	0.24	12	0.11	15620.00	77025.00	36950	20221201	-50.55	17300	20231024	5.61	31650	-42.27	20230105	17300	5.61	20231024	47500	-61.54	20221201	17300	5.61	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
8	20231031	100327	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17920	-460	5	-2.50	32107300	1761	18.94	18300	18410	17920	23850	12870	18380	18232.42	3.30	0	-562	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	600	1.15	0.23	12	0.05	15620.00	77025.00	36950	20221201	-51.50	17300	20231024	3.58	31650	-43.38	20230105	17300	3.58	20231024	47500	-62.27	20221201	17300	3.58	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
9	20231031	090323	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18380	0	3	0.00	951760	52	0.56	18300	18380	18300	23850	12870	18380	18303.08	3.30	0	-11	18906	18642	18166	17902	17426	18775	18035	167	5470	5000	13230	10	1	3346613	615	1.18	0.24	12	0.00	15620.00	77025.00	36950	20221201	-50.26	17300	20231024	6.24	31650	-41.93	20230105	17300	6.24	20231024	47500	-61.31	20221201	17300	6.24	20231024	0.77	N	016250	5000	167 억		110271	N	N	0	N	00	N
10	20231030	160320	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18380	570	2	3.20	167961930	9286	120.08	18100	18430	17690	23150	12470	17810	18085.94	3.24	0	1725	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	615	1.18	0.24	12	0.28	15620.00	77025.00	36950	20221201	-50.26	17300	20231024	6.24	31650	-41.93	20230105	17300	6.24	20231024	47500	-61.31	20221201	17300	6.24	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
11	20231030	150315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18320	510	2	2.86	138075280	7655	98.99	18100	18430	17690	23150	12470	17810	18037.27	3.24	0	1531	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	613	1.17	0.24	12	0.23	15620.00	77025.00	36950	20221201	-50.42	17300	20231024	5.90	31650	-42.12	20230105	17300	5.90	20231024	47500	-61.43	20221201	17300	5.90	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
12	20231030	140316	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18250	440	2	2.47	117645470	6539	84.56	18100	18430	17690	23150	12470	17810	17991.35	3.24	0	1528	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	611	1.17	0.24	12	0.20	15620.00	77025.00	36950	20221201	-50.61	17300	20231024	5.49	31650	-42.34	20230105	17300	5.49	20231024	47500	-61.58	20221201	17300	5.49	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
13	20231030	130315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18410	600	2	3.37	111196510	6186	79.99	18100	18430	17690	23150	12470	17810	17975.51	3.24	0	1457	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	616	1.18	0.24	12	0.18	15620.00	77025.00	36950	20221201	-50.18	17300	20231024	6.42	31650	-41.83	20230105	17300	6.42	20231024	47500	-61.24	20221201	17300	6.42	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
14	20231030	120312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18240	430	2	2.41	101304180	5647	73.02	18100	18430	17690	23150	12470	17810	17939.47	3.24	0	1232	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	610	1.17	0.24	12	0.17	15620.00	77025.00	36950	20221201	-50.64	17300	20231024	5.43	31650	-42.37	20230105	17300	5.43	20231024	47500	-61.60	20221201	17300	5.43	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
15	20231030	110312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17960	150	2	0.84	81910610	4583	59.27	18100	18100	17690	23150	12470	17810	17872.71	3.24	0	998	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	601	1.15	0.23	12	0.14	15620.00	77025.00	36950	20221201	-51.39	17300	20231024	3.82	31650	-43.25	20230105	17300	3.82	20231024	47500	-62.19	20221201	17300	3.82	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
16	20231030	100313	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17870	60	2	0.34	72805800	4074	52.68	18100	18100	17690	23150	12470	17810	17870.84	3.24	0	753	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	598	1.14	0.23	12	0.12	15620.00	77025.00	36950	20221201	-51.64	17300	20231024	3.29	31650	-43.54	20230105	17300	3.29	20231024	47500	-62.38	20221201	17300	3.29	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
17	20231030	090310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17860	50	2	0.28	6182630	342	4.42	18100	18100	17860	23150	12470	17810	18077.87	3.24	0	18	18470	18140	17880	17550	17290	18010	17420	167	5340	5000	12820	10	1	3346613	598	1.14	0.23	12	0.01	15620.00	77025.00	36950	20221201	-51.66	17300	20231024	3.24	31650	-43.57	20230105	17300	3.24	20231024	47500	-62.40	20221201	17300	3.24	20231024	0.74	N	016250	5000	167 억		108546	N	N	0	N	00	N
18	20231027	160256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17810	-10	5	-0.06	138042810	7733	23.02	17820	18210	17620	23150	12480	17820	17851.22	3.23	0	378	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	596	1.14	0.23	12	0.23	15620.00	77025.00	36950	20221201	-51.80	17300	20231024	2.95	31650	-43.73	20230105	17300	2.95	20231024	47500	-62.51	20221201	17300	2.95	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
19	20231027	150313	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17780	-40	5	-0.22	123727860	6925	20.61	17820	18210	17620	23150	12480	17820	17866.84	3.23	0	368	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	595	1.14	0.23	12	0.21	15620.00	77025.00	36950	20221201	-51.88	17300	20231024	2.77	31650	-43.82	20230105	17300	2.77	20231024	47500	-62.57	20221201	17300	2.77	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
20	20231027	140312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17840	20	2	0.11	97833450	5470	16.28	17820	18210	17620	23150	12480	17820	17885.46	3.23	0	414	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	597	1.14	0.23	12	0.16	15620.00	77025.00	36950	20221201	-51.72	17300	20231024	3.12	31650	-43.63	20230105	17300	3.12	20231024	47500	-62.44	20221201	17300	3.12	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
21	20231027	130310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18040	220	2	1.23	82405490	4610	13.72	17820	18210	17620	23150	12480	17820	17875.38	3.23	0	339	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	604	1.15	0.23	12	0.14	15620.00	77025.00	36950	20221201	-51.18	17300	20231024	4.28	31650	-43.00	20230105	17300	4.28	20231024	47500	-62.02	20221201	17300	4.28	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
22	20231027	120313	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18150	330	2	1.85	77556230	4342	12.92	17820	18210	17620	23150	12480	17820	17861.87	3.23	0	279	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	607	1.16	0.24	12	0.13	15620.00	77025.00	36950	20221201	-50.88	17300	20231024	4.91	31650	-42.65	20230105	17300	4.91	20231024	47500	-61.79	20221201	17300	4.91	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
23	20231027	110315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17940	120	2	0.67	58818980	3305	9.84	17820	18090	17620	23150	12480	17820	17796.97	3.23	0	192	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	600	1.15	0.23	12	0.10	15620.00	77025.00	36950	20221201	-51.45	17300	20231024	3.70	31650	-43.32	20230105	17300	3.70	20231024	47500	-62.23	20221201	17300	3.70	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
24	20231027	100313	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17900	80	2	0.45	42719720	2408	7.17	17820	18090	17620	23150	12480	17820	17740.75	3.23	0	-1	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	599	1.15	0.23	12	0.07	15620.00	77025.00	36950	20221201	-51.56	17300	20231024	3.47	31650	-43.44	20230105	17300	3.47	20231024	47500	-62.32	20221201	17300	3.47	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
25	20231027	090310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18090	270	2	1.52	482490	27	0.08	17820	18090	17820	23150	12480	17820	17870.00	3.23	0	-15	20266	19042	18276	17052	16286	19655	17665	167	5330	5000	12830	10	1	3346613	605	1.16	0.23	12	0.00	15620.00	77025.00	36950	20221201	-51.04	17300	20231024	4.57	31650	-42.84	20230105	17300	4.57	20231024	47500	-61.92	20221201	17300	4.57	20231024	0.72	N	016250	5000	167 억		108158	N	N	0	N	00	N
26	20231026	160308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17820	90	2	0.51	603522120	33284	240.35	17770	19500	17510	23000	12420	17730	18132.66	3.31	0	-2909	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	596	1.14	0.23	12	0.99	15620.00	77025.00	36950	20221201	-51.77	17300	20231024	3.01	31650	-43.70	20230105	17300	3.01	20231024	47500	-62.48	20221201	17300	3.01	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
27	20231026	150308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17890	160	2	0.90	589764590	32511	234.77	17770	19500	17510	23000	12420	17730	18140.46	3.31	0	-2958	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	599	1.15	0.23	12	0.97	15620.00	77025.00	36950	20221201	-51.58	17300	20231024	3.41	31650	-43.48	20230105	17300	3.41	20231024	47500	-62.34	20221201	17300	3.41	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
28	20231026	140309	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17630	-100	5	-0.56	568713080	31321	226.18	17770	19500	17510	23000	12420	17730	18157.56	3.31	0	-3090	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	590	1.13	0.23	12	0.94	15620.00	77025.00	36950	20221201	-52.29	17300	20231024	1.91	31650	-44.30	20230105	17300	1.91	20231024	47500	-62.88	20221201	17300	1.91	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
29	20231026	130308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17820	90	2	0.51	466983210	25632	185.10	17770	19500	17510	23000	12420	17730	18218.76	3.31	0	-2280	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	596	1.14	0.23	12	0.77	15620.00	77025.00	36950	20221201	-51.77	17300	20231024	3.01	31650	-43.70	20230105	17300	3.01	20231024	47500	-62.48	20221201	17300	3.01	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
30	20231026	120308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17550	-180	5	-1.02	448446900	24586	177.54	17770	19500	17510	23000	12420	17730	18239.93	3.31	0	-2123	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	587	1.12	0.23	12	0.73	15620.00	77025.00	36950	20221201	-52.50	17300	20231024	1.45	31650	-44.55	20230105	17300	1.45	20231024	47500	-63.05	20221201	17300	1.45	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
31	20231026	110311	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17790	60	2	0.34	41520550	2352	16.98	17770	17950	17510	23000	12420	17730	17653.30	3.31	0	-251	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	595	1.14	0.23	12	0.07	15620.00	77025.00	36950	20221201	-51.85	17300	20231024	2.83	31650	-43.79	20230105	17300	2.83	20231024	47500	-62.55	20221201	17300	2.83	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
32	20231026	100310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17610	-120	5	-0.68	28031740	1591	11.49	17770	17770	17510	23000	12420	17730	17618.94	3.31	0	-132	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	589	1.13	0.23	12	0.05	15620.00	77025.00	36950	20221201	-52.34	17300	20231024	1.79	31650	-44.36	20230105	17300	1.79	20231024	47500	-62.93	20221201	17300	1.79	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
33	20231026	090308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17670	-60	5	-0.34	1284400	73	0.53	17770	17770	17510	23000	12420	17730	17594.52	3.31	0	29	18430	18080	17860	17510	17290	18255	17685	167	5270	5000	12760	10	1	3346613	591	1.13	0.23	12	0.00	15620.00	77025.00	36950	20221201	-52.18	17300	20231024	2.14	31650	-44.17	20230105	17300	2.14	20231024	47500	-62.80	20221201	17300	2.14	20231024	0.76	N	016250	5000	167 억		110718	N	N	0	N	00	N
34	20231025	160310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17730	20	2	0.11	245082250	13769	7.49	17710	18210	17640	23000	12400	17710	17799.57	3.23	0	2405	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	593	1.14	0.23	12	0.41	15620.00	77025.00	36950	20221201	-52.02	17300	20231024	2.49	31650	-43.98	20230105	17300	2.49	20231024	47500	-62.67	20221201	17300	2.49	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
35	20231025	150310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17930	220	2	1.24	205059950	11515	6.26	17710	18210	17640	23000	12400	17710	17808.07	3.23	0	2335	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	600	1.15	0.23	12	0.34	15620.00	77025.00	36950	20221201	-51.47	17300	20231024	3.64	31650	-43.35	20230105	17300	3.64	20231024	47500	-62.25	20221201	17300	3.64	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
36	20231025	140307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17770	60	2	0.34	197511960	11093	6.04	17710	18210	17640	23000	12400	17710	17805.10	3.23	0	2349	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	595	1.14	0.23	12	0.33	15620.00	77025.00	36950	20221201	-51.91	17300	20231024	2.72	31650	-43.85	20230105	17300	2.72	20231024	47500	-62.59	20221201	17300	2.72	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
37	20231025	130309	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17740	30	2	0.17	186647830	10484	5.70	17710	18210	17640	23000	12400	17710	17803.11	3.23	0	2129	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	594	1.14	0.23	12	0.31	15620.00	77025.00	36950	20221201	-51.99	17300	20231024	2.54	31650	-43.95	20230105	17300	2.54	20231024	47500	-62.65	20221201	17300	2.54	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
38	20231025	120307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18080	370	2	2.09	152752810	8583	4.67	17710	18210	17640	23000	12400	17710	17797.14	3.23	0	1740	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	605	1.16	0.23	12	0.26	15620.00	77025.00	36950	20221201	-51.07	17300	20231024	4.51	31650	-42.88	20230105	17300	4.51	20231024	47500	-61.94	20221201	17300	4.51	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
39	20231025	110307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18160	450	2	2.54	144239500	8110	4.41	17710	18210	17640	23000	12400	17710	17785.39	3.23	0	1592	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	608	1.16	0.24	12	0.24	15620.00	77025.00	36950	20221201	-50.85	17300	20231024	4.97	31650	-42.62	20230105	17300	4.97	20231024	47500	-61.77	20221201	17300	4.97	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
40	20231025	100307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17860	150	2	0.85	115551220	6514	3.54	17710	18210	17640	23000	12400	17710	17738.90	3.23	0	1105	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	598	1.14	0.23	12	0.19	15620.00	77025.00	36950	20221201	-51.66	17300	20231024	3.24	31650	-43.57	20230105	17300	3.24	20231024	47500	-62.40	20221201	17300	3.24	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
41	20231025	090308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17790	80	2	0.45	19811710	1117	0.61	17710	18210	17710	23000	12400	17710	17736.54	3.23	0	24	22903	20306	18803	16206	14703	19555	15455	167	5290	5000	12750	10	1	3346613	595	1.14	0.23	12	0.03	15620.00	77025.00	36950	20221201	-51.85	17300	20231024	2.83	31650	-43.79	20230105	17300	2.83	20231024	47500	-62.55	20221201	17300	2.83	20231024	0.89	N	016250	5000	167 억		108234	N	N	0	N	00	N
42	20231024	160303	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17710	-60	5	-0.34	3552133980	181765	1786.56	18000	21400	17300	23100	12440	17770	19548.19	3.19	0	1626	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	593	1.13	0.23	12	5.43	15620.00	77025.00	36950	20221201	-52.07	17300	20231024	2.37	31650	-44.04	20230105	17300	2.37	20231024	47500	-62.72	20221201	17300	2.37	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
43	20231024	150307	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18100	330	2	1.86	1790370930	91471	899.07	18000	21400	17300	23100	12440	17770	19573.10	3.19	0	1925	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	606	1.16	0.23	12	2.73	15620.00	77025.00	36950	20221201	-51.01	17300	20231024	4.62	31650	-42.81	20230105	17300	4.62	20231024	47500	-61.89	20221201	17300	4.62	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
44	20231024	140302	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18150	380	2	2.14	108939230	6146	60.41	18000	18270	17300	23100	12440	17770	17725.22	3.19	0	173	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	607	1.16	0.24	12	0.18	15620.00	77025.00	36950	20221201	-50.88	17300	20231024	4.91	31650	-42.65	20230105	17300	4.91	20231024	47500	-61.79	20221201	17300	4.91	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
45	20231024	130306	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17600	-170	5	-0.96	70487170	4002	39.34	18000	18270	17300	23100	12440	17770	17612.99	3.19	0	879	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	589	1.13	0.23	12	0.12	15620.00	77025.00	36950	20221201	-52.37	17300	20231024	1.73	31650	-44.39	20230105	17300	1.73	20231024	47500	-62.95	20221201	17300	1.73	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
46	20231024	120310	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17550	-220	5	-1.24	64343780	3654	35.92	18000	18270	17300	23100	12440	17770	17609.14	3.19	0	867	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	587	1.12	0.23	12	0.11	15620.00	77025.00	36950	20221201	-52.50	17300	20231024	1.45	31650	-44.55	20230105	17300	1.45	20231024	47500	-63.05	20221201	17300	1.45	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
47	20231024	110305	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17510	-260	5	-1.46	61643910	3500	34.40	18000	18270	17300	23100	12440	17770	17612.55	3.19	0	804	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	586	1.12	0.23	12	0.10	15620.00	77025.00	36950	20221201	-52.61	17300	20231024	1.21	31650	-44.68	20230105	17300	1.21	20231024	47500	-63.14	20221201	17300	1.21	20231024	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
48	20231024	100304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	17800	30	2	0.17	26043990	1454	14.29	18000	18270	17650	23100	12440	17770	17911.96	3.19	0	327	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	596	1.14	0.23	12	0.04	15620.00	77025.00	36950	20221201	-51.83	17310	20231023	2.83	31650	-43.76	20230105	17310	2.83	20231023	47500	-62.53	20221201	17310	2.83	20231023	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
49	20231024	090305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18000	230	2	1.29	378000	21	0.21	18000	18000	18000	23100	12440	17770	18000.00	3.19	0	0	18383	18076	17693	17386	17003	18230	17540	167	5330	5000	12790	10	1	3346613	602	1.15	0.23	12	0.00	15620.00	77025.00	36950	20221201	-51.29	17310	20231023	3.99	31650	-43.13	20230105	17310	3.99	20231023	47500	-62.11	20221201	17310	3.99	20231023	1.00	N	016250	5000	167 억		106681	N	N	0	N	00	N
50	20231023	160301	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17770	60	2	0.34	178963330	10174	5.37	17700	18000	17310	23000	12400	17710	17590.26	3.19	0	-94	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	595	1.14	0.23	12	0.30	15620.00	77025.00	36950	20221201	-51.91	17310	20231023	2.66	31650	-43.85	20230105	17310	2.66	20231023	47500	-62.59	20221201	17310	2.66	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
51	20231023	150300	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17810	100	2	0.56	175582820	9984	5.27	17700	18000	17310	23000	12400	17710	17586.42	3.19	0	-130	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	596	1.14	0.23	12	0.30	15620.00	77025.00	36950	20221201	-51.80	17310	20231023	2.89	31650	-43.73	20230105	17310	2.89	20231023	47500	-62.51	20221201	17310	2.89	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
52	20231023	140303	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17680	-30	5	-0.17	171243610	9739	5.14	17700	18000	17310	23000	12400	17710	17583.28	3.19	0	-150	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	592	1.13	0.23	12	0.29	15620.00	77025.00	36950	20221201	-52.15	17310	20231023	2.14	31650	-44.14	20230105	17310	2.14	20231023	47500	-62.78	20221201	17310	2.14	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
53	20231023	130302	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17680	-30	5	-0.17	158865700	9043	4.77	17700	17900	17310	23000	12400	17710	17567.81	3.19	0	-56	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	592	1.13	0.23	12	0.27	15620.00	77025.00	36950	20221201	-52.15	17310	20231023	2.14	31650	-44.14	20230105	17310	2.14	20231023	47500	-62.78	20221201	17310	2.14	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
54	20231023	120301	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17520	-190	5	-1.07	149485510	8510	4.49	17700	17900	17310	23000	12400	17710	17565.86	3.19	0	-98	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	586	1.12	0.23	12	0.25	15620.00	77025.00	36950	20221201	-52.58	17310	20231023	1.21	31650	-44.64	20230105	17310	1.21	20231023	47500	-63.12	20221201	17310	1.21	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
55	20231023	110302	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17560	-150	5	-0.85	131986450	7510	3.96	17700	17900	17310	23000	12400	17710	17574.76	3.19	0	31	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	588	1.12	0.23	12	0.22	15620.00	77025.00	36950	20221201	-52.48	17310	20231023	1.44	31650	-44.52	20230105	17310	1.44	20231023	47500	-63.03	20221201	17310	1.44	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
56	20231023	100259	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17490	-220	5	-1.24	111333520	6327	3.34	17700	17900	17310	23000	12400	17710	17596.57	3.19	0	-14	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	585	1.12	0.23	12	0.19	15620.00	77025.00	36950	20221201	-52.67	17310	20231023	1.04	31650	-44.74	20230105	17310	1.04	20231023	47500	-63.18	20221201	17310	1.04	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
57	20231023	090304	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17670	-40	5	-0.23	27325660	1545	0.81	17700	17900	17660	23000	12400	17710	17686.51	3.19	0	106	24996	21352	19506	15862	14016	23175	17685	167	5290	5000	12750	10	1	3346613	591	1.13	0.23	12	0.05	15620.00	77025.00	36950	20221201	-52.18	17660	20231023	0.06	31650	-44.17	20230105	17660	0.06	20231023	47500	-62.80	20221201	17660	0.06	20231023	1.01	N	016250	5000	167 억		106740	N	N	0	N	00	N
58	20231020	160301	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17710	-120	5	-0.67	3860637350	189262	7709.25	17660	23150	17660	23150	12490	17830	20398.55	3.29	0	-3362	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	593	1.13	0.23	12	5.66	15620.00	77025.00	36950	20221201	-52.07	17660	20231020	0.28	31650	-44.04	20230105	17660	0.28	20231020	47500	-62.72	20221201	17660	0.28	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
59	20231020	150301	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17810	-20	5	-0.11	3831843120	187641	7643.22	17660	23150	17660	23150	12490	17830	20421.14	3.29	0	-3296	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	596	1.14	0.23	12	5.61	15620.00	77025.00	36950	20221201	-51.80	17660	20231020	0.85	31650	-43.73	20230105	17660	0.85	20231020	47500	-62.51	20221201	17660	0.85	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
60	20231020	140302	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17830	0	3	0.00	3756546400	183415	7471.08	17660	23150	17660	23150	12490	17830	20481.13	3.29	0	-3234	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	597	1.14	0.23	12	5.48	15620.00	77025.00	36950	20221201	-51.75	17660	20231020	0.96	31650	-43.67	20230105	17660	0.96	20231020	47500	-62.46	20221201	17660	0.96	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
61	20231020	130255	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17770	-60	5	-0.34	3661817240	178102	7254.66	17660	23150	17660	23150	12490	17830	20560.23	3.29	0	-3139	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	595	1.14	0.23	12	5.32	15620.00	77025.00	36950	20221201	-51.91	17660	20231020	0.62	31650	-43.85	20230105	17660	0.62	20231020	47500	-62.59	20221201	17660	0.62	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
62	20231020	120259	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	20400	2570	2	14.41	2625350080	123104	5014.42	17660	23150	17660	23150	12490	17830	21326.28	3.29	0	-3425	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	50	1	3346613	683	1.31	0.26	12	3.68	15620.00	77025.00	36950	20221201	-44.79	17660	20231020	15.52	31650	-35.55	20230105	17660	15.52	20231020	47500	-57.05	20221201	17660	15.52	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
63	20231020	110301	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17800	-30	5	-0.17	12542920	703	28.64	17660	18290	17660	23150	12490	17830	17841.99	3.29	0	-83	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	596	1.14	0.23	12	0.02	15620.00	77025.00	36950	20221201	-51.83	17660	20231020	0.79	31650	-43.76	20230105	17660	0.79	20231020	47500	-62.53	20221201	17660	0.79	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
64	20231020	100259	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17840	10	2	0.06	7039020	394	16.05	17660	18290	17660	23150	12490	17830	17865.53	3.29	0	-3	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	597	1.14	0.23	12	0.01	15620.00	77025.00	36950	20221201	-51.72	17660	20231020	1.02	31650	-43.63	20230105	17660	1.02	20231020	47500	-62.44	20221201	17660	1.02	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
65	20231020	090300	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17670	-160	5	-0.90	3019930	171	6.97	17660	17670	17660	23150	12490	17830	17660.41	3.29	0	1	18496	18162	17996	17662	17496	18080	17580	167	5320	5000	12830	10	1	3346613	591	1.13	0.23	12	0.01	15620.00	77025.00	36950	20221201	-52.18	17660	20231020	0.06	31650	-44.17	20230105	17660	0.06	20231020	47500	-62.80	20221201	17660	0.06	20231020	1.01	N	016250	5000	167 억		110103	N	N	0	N	00	N
66	20231019	160258	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17830	-380	5	-2.09	44246880	2449	53.41	18320	18330	17830	23650	12750	18210	18067.33	3.30	0	-192	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	597	1.14	0.23	12	0.07	15620.00	77025.00	36950	20221201	-51.75	17830	20231019	0.00	31650	-43.67	20230105	17830	0.00	20231019	47500	-62.46	20221201	17830	0.00	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
67	20231019	150258	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17900	-310	5	-1.70	35452200	1957	42.68	18320	18330	17900	23650	12750	18210	18115.59	3.30	0	-189	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	599	1.15	0.23	12	0.06	15620.00	77025.00	36950	20221201	-51.56	17900	20231019	0.00	31650	-43.44	20230105	17900	0.00	20231019	47500	-62.32	20221201	17900	0.00	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
68	20231019	140258	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17970	-240	5	-1.32	29533120	1627	35.49	18320	18330	17970	23650	12750	18210	18151.89	3.30	0	-168	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	601	1.15	0.23	12	0.05	15620.00	77025.00	36950	20221201	-51.37	17970	20231019	0.00	31650	-43.22	20230105	17970	0.00	20231019	47500	-62.17	20221201	17970	0.00	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
69	20231019	130256	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18090	-120	5	-0.66	17838000	978	21.33	18320	18330	17990	23650	12750	18210	18239.26	3.30	0	-160	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	605	1.16	0.23	12	0.03	15620.00	77025.00	36950	20221201	-51.04	17990	20231019	0.56	31650	-42.84	20230105	17990	0.56	20231019	47500	-61.92	20221201	17990	0.56	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
70	20231019	120258	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18090	-120	5	-0.66	17602830	965	21.05	18320	18330	17990	23650	12750	18210	18241.27	3.30	0	-160	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	605	1.16	0.23	12	0.03	15620.00	77025.00	36950	20221201	-51.04	17990	20231019	0.56	31650	-42.84	20230105	17990	0.56	20231019	47500	-61.92	20221201	17990	0.56	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
71	20231019	110258	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18320	110	2	0.60	14081340	771	16.82	18320	18330	17990	23650	12750	18210	18263.74	3.30	0	-155	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	613	1.17	0.24	12	0.02	15620.00	77025.00	36950	20221201	-50.42	17990	20231019	1.83	31650	-42.12	20230105	17990	1.83	20231019	47500	-61.43	20221201	17990	1.83	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
72	20231019	100256	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18280	70	2	0.38	3222610	178	3.88	18320	18320	17990	23650	12750	18210	18104.55	3.30	0	-94	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	612	1.17	0.24	12	0.01	15620.00	77025.00	36950	20221201	-50.53	17990	20231019	1.61	31650	-42.24	20230105	17990	1.61	20231019	47500	-61.52	20221201	17990	1.61	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
73	20231019	090259	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	17990	-220	5	-1.21	742250	41	0.89	18320	18320	17990	23650	12750	18210	18103.66	3.30	0	-4	18663	18436	18323	18096	17983	18380	18040	167	5440	5000	13110	10	1	3346613	602	1.15	0.23	12	0.00	15620.00	77025.00	36950	20221201	-51.31	17990	20231019	0.00	31650	-43.16	20230105	17990	0.00	20231019	47500	-62.13	20221201	17990	0.00	20231019	1.02	N	016250	5000	167 억		110283	N	N	0	N	00	N
74	20231018	160259	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18210	-290	5	-1.57	84086970	4585	232.62	18510	18550	18210	24050	12950	18500	18339.61	3.32	0	-798	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	609	1.17	0.24	12	0.14	15620.00	77025.00	36950	20221201	-50.72	18210	20231018	0.00	31650	-42.46	20230105	18210	0.00	20231018	47500	-61.66	20221201	18210	0.00	20231018	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
75	20231018	150256	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18310	-190	5	-1.03	61310090	3335	169.20	18510	18550	18290	24050	12950	18500	18383.84	3.32	0	-798	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	613	1.17	0.24	12	0.10	15620.00	77025.00	36950	20221201	-50.45	18290	20231018	0.11	31650	-42.15	20230105	18290	0.11	20231018	47500	-61.45	20221201	18290	0.11	20231018	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
76	20231018	140255	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18400	-100	5	-0.54	48524210	2637	133.79	18510	18550	18300	24050	12950	18500	18401.29	3.32	0	-775	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	616	1.18	0.24	12	0.08	15620.00	77025.00	36950	20221201	-50.20	18300	20231018	0.55	31650	-41.86	20230105	18300	0.55	20231018	47500	-61.26	20221201	18300	0.55	20231018	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
77	20231018	130253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18400	-100	5	-0.54	44213180	2403	121.92	18510	18550	18300	24050	12950	18500	18399.16	3.32	0	-599	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	616	1.18	0.24	12	0.07	15620.00	77025.00	36950	20221201	-50.20	18300	20231018	0.55	31650	-41.86	20230105	18300	0.55	20231018	47500	-61.26	20221201	18300	0.55	20231018	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
78	20231018	120258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18410	-90	5	-0.49	26546910	1440	73.06	18510	18550	18330	24050	12950	18500	18435.35	3.32	0	-511	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	616	1.18	0.24	12	0.04	15620.00	77025.00	36950	20221201	-50.18	18310	20231016	0.55	31650	-41.83	20230105	18310	0.55	20231016	47500	-61.24	20221201	18310	0.55	20231016	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
79	20231018	110256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18400	-100	5	-0.54	17096280	926	46.98	18510	18550	18330	24050	12950	18500	18462.51	3.32	0	-115	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	616	1.18	0.24	12	0.03	15620.00	77025.00	36950	20221201	-50.20	18310	20231016	0.49	31650	-41.86	20230105	18310	0.49	20231016	47500	-61.26	20221201	18310	0.49	20231016	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
80	20231018	100257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18510	10	2	0.05	2250800	122	6.19	18510	18550	18330	24050	12950	18500	18449.18	3.32	0	-18	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	619	1.19	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.91	18310	20231016	1.09	31650	-41.52	20230105	18310	1.09	20231016	47500	-61.03	20221201	18310	1.09	20231016	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
81	20231018	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18400	-100	5	-0.54	202630	11	0.56	18510	18510	18400	24050	12950	18500	18420.91	3.32	0	1	18960	18730	18560	18330	18160	18700	18300	167	5550	5000	13320	10	1	3346613	616	1.18	0.24	12	0.00	15620.00	77025.00	36950	20221201	-50.20	18310	20231016	0.49	31650	-41.86	20230105	18310	0.49	20231016	47500	-61.26	20221201	18310	0.49	20231016	1.03	N	016250	5000	167 억		111082	N	N	0	N	00	N
82	20231017	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18500	10	2	0.05	34075060	1839	78.59	18500	18790	18390	24000	12950	18490	18529.12	3.34	0	-850	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	619	1.18	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.93	18310	20231016	1.04	31650	-41.55	20230105	18310	1.04	20231016	47500	-61.05	20221201	18310	1.04	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
83	20231017	150256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18500	10	2	0.05	28201610	1520	64.96	18500	18790	18400	24000	12950	18490	18553.69	3.34	0	-845	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	619	1.18	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.93	18310	20231016	1.04	31650	-41.55	20230105	18310	1.04	20231016	47500	-61.05	20221201	18310	1.04	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
84	20231017	140257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18500	10	2	0.05	22961390	1236	52.82	18500	18790	18460	24000	12950	18490	18577.18	3.34	0	-566	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	619	1.18	0.24	12	0.04	15620.00	77025.00	36950	20221201	-49.93	18310	20231016	1.04	31650	-41.55	20230105	18310	1.04	20231016	47500	-61.05	20221201	18310	1.04	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
85	20231017	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18530	40	2	0.22	11954960	641	27.39	18500	18790	18500	24000	12950	18490	18650.48	3.34	0	-42	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	620	1.19	0.24	12	0.02	15620.00	77025.00	36950	20221201	-49.85	18310	20231016	1.20	31650	-41.45	20230105	18310	1.20	20231016	47500	-60.99	20221201	18310	1.20	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
86	20231017	120256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18660	170	2	0.92	8016770	429	18.33	18500	18790	18500	24000	12950	18490	18687.11	3.34	0	-42	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	624	1.19	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.50	18310	20231016	1.91	31650	-41.04	20230105	18310	1.91	20231016	47500	-60.72	20221201	18310	1.91	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
87	20231017	110254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18660	170	2	0.92	7158290	383	16.37	18500	18790	18500	24000	12950	18490	18690.05	3.34	0	-24	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	624	1.19	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.50	18310	20231016	1.91	31650	-41.04	20230105	18310	1.91	20231016	47500	-60.72	20221201	18310	1.91	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
88	20231017	100252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18750	260	2	1.41	4937250	264	11.28	18500	18790	18500	24000	12950	18490	18701.70	3.34	0	-24	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	627	1.20	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.26	18310	20231016	2.40	31650	-40.76	20230105	18310	2.40	20231016	47500	-60.53	20221201	18310	2.40	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
89	20231017	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18500	10	2	0.05	18500	1	0.04	18500	18500	18500	24000	12950	18490	18500.00	3.34	0	0	19410	18950	18630	18170	17850	18790	18010	167	5510	5000	13310	10	1	3346613	619	1.18	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.93	18310	20231016	1.04	31650	-41.55	20230105	18310	1.04	20231016	47500	-61.05	20221201	18310	1.04	20231016	1.03	N	016250	5000	167 억		111937	N	N	0	N	00	N
90	20231016	160254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18490	-350	5	-1.86	43446520	2339	198.73	18860	19090	18310	24450	13190	18840	18574.86	3.37	0	-923	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	619	1.18	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.96	18310	20231016	0.98	31650	-41.58	20230105	18310	0.98	20231016	47500	-61.07	20221201	18310	0.98	20231016	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
91	20231016	150254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18430	-410	5	-2.18	41246690	2220	188.62	18860	19090	18310	24450	13190	18840	18579.59	3.37	0	-894	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	617	1.18	0.24	12	0.07	15620.00	77025.00	36950	20221201	-50.12	18310	20231016	0.66	31650	-41.77	20230105	18310	0.66	20231016	47500	-61.20	20221201	18310	0.66	20231016	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
92	20231016	140254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18470	-370	5	-1.96	29608580	1588	134.92	18860	19090	18470	24450	13190	18840	18645.20	3.37	0	-827	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	618	1.18	0.24	12	0.05	15620.00	77025.00	36950	20221201	-50.01	18350	20231006	0.65	31650	-41.64	20230105	18350	0.65	20231006	47500	-61.12	20221201	18350	0.65	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
93	20231016	130254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18780	-60	5	-0.32	14847860	791	67.20	18860	19090	18650	24450	13190	18840	18771.00	3.37	0	-295	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	628	1.20	0.24	12	0.02	15620.00	77025.00	36950	20221201	-49.17	18350	20231006	2.34	31650	-40.66	20230105	18350	2.34	20231006	47500	-60.46	20221201	18350	2.34	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
94	20231016	120255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18800	-40	5	-0.21	8061090	428	36.36	18860	19090	18720	24450	13190	18840	18834.32	3.37	0	-180	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	629	1.20	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.12	18350	20231006	2.45	31650	-40.60	20230105	18350	2.45	20231006	47500	-60.42	20221201	18350	2.45	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
95	20231016	110254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18720	-120	5	-0.64	6086990	323	27.44	18860	19090	18720	24450	13190	18840	18845.17	3.37	0	-76	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	626	1.20	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.34	18350	20231006	2.02	31650	-40.85	20230105	18350	2.02	20231006	47500	-60.59	20221201	18350	2.02	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
96	20231016	100251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18800	-40	5	-0.21	5018260	266	22.60	18860	19090	18790	24450	13190	18840	18865.64	3.37	0	-76	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	629	1.20	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.12	18350	20231006	2.45	31650	-40.60	20230105	18350	2.45	20231006	47500	-60.42	20221201	18350	2.45	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
97	20231016	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18860	20	2	0.11	37720	2	0.17	18860	18860	18860	24450	13190	18840	18860.00	3.37	0	0	19153	18996	18903	18746	18653	19075	18825	167	5610	5000	13560	10	1	3346613	631	1.21	0.24	12	0.00	15620.00	77025.00	36950	20221201	-48.96	18350	20231006	2.78	31650	-40.41	20230105	18350	2.78	20231006	47500	-60.29	20221201	18350	2.78	20231006	1.03	N	016250	5000	167 억		112860	N	N	0	N	00	N
98	20231012	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18990	140	2	0.74	75765880	4011	76.18	18660	19040	18660	24500	13200	18850	18889.12	3.41	0	-401	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	636	1.22	0.25	12	0.12	15620.00	77025.00	36950	20221201	-48.61	18350	20231006	3.49	31650	-40.00	20230105	18350	3.49	20231006	47500	-60.02	20221201	18350	3.49	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
99	20231012	150253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18990	140	2	0.74	70812290	3750	71.23	18660	19040	18660	24500	13200	18850	18883.28	3.41	0	-401	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	636	1.22	0.25	12	0.11	15620.00	77025.00	36950	20221201	-48.61	18350	20231006	3.49	31650	-40.00	20230105	18350	3.49	20231006	47500	-60.02	20221201	18350	3.49	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
100	20231012	140250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19010	160	2	0.85	70337870	3725	70.75	18660	19040	18660	24500	13200	18850	18882.65	3.41	0	-401	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	636	1.22	0.25	12	0.11	15620.00	77025.00	36950	20221201	-48.55	18350	20231006	3.60	31650	-39.94	20230105	18350	3.60	20231006	47500	-59.98	20221201	18350	3.60	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
101	20231012	130253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18960	110	2	0.58	59113700	3133	59.51	18660	18960	18660	24500	13200	18850	18868.08	3.41	0	-324	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	635	1.21	0.25	12	0.09	15620.00	77025.00	36950	20221201	-48.69	18350	20231006	3.32	31650	-40.09	20230105	18350	3.32	20231006	47500	-60.08	20221201	18350	3.32	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
102	20231012	120259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18950	100	2	0.53	52992430	2810	53.37	18660	18960	18660	24500	13200	18850	18858.52	3.41	0	-47	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	634	1.21	0.25	12	0.08	15620.00	77025.00	36950	20221201	-48.71	18350	20231006	3.27	31650	-40.13	20230105	18350	3.27	20231006	47500	-60.11	20221201	18350	3.27	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
103	20231012	110256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18900	50	2	0.27	49941480	2649	50.31	18660	18960	18660	24500	13200	18850	18852.96	3.41	0	114	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	633	1.21	0.25	12	0.08	15620.00	77025.00	36950	20221201	-48.85	18350	20231006	3.00	31650	-40.28	20230105	18350	3.00	20231006	47500	-60.21	20221201	18350	3.00	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
104	20231012	100256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18830	-20	5	-0.11	19464830	1037	19.70	18660	18960	18660	24500	13200	18850	18770.33	3.41	0	29	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	630	1.21	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.04	18350	20231006	2.62	31650	-40.51	20230105	18350	2.62	20231006	47500	-60.36	20221201	18350	2.62	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
105	20231012	090257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18960	110	2	0.58	10375260	556	10.56	18660	18960	18660	24500	13200	18850	18660.54	3.41	0	53	19450	19150	19000	18700	18550	19075	18625	167	5650	5000	13570	10	1	3346613	635	1.21	0.25	12	0.02	15620.00	77025.00	36950	20221201	-48.69	18350	20231006	3.32	31650	-40.09	20230105	18350	3.32	20231006	47500	-60.08	20221201	18350	3.32	20231006	1.06	N	016250	5000	167 억		114015	N	N	0	N	00	N
106	20231011	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18850	-320	5	-1.67	100294830	5265	450.38	18900	19300	18850	24900	13420	19170	19049.35	3.47	0	-2065	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	631	1.21	0.24	12	0.16	15620.00	77025.00	36950	20221201	-48.99	18350	20231006	2.72	31650	-40.44	20230105	18350	2.72	20231006	47500	-60.32	20221201	18350	2.72	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
107	20231011	150254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19000	-170	5	-0.89	66803320	3492	298.72	18900	19300	18900	24900	13420	19170	19130.39	3.47	0	-1827	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	636	1.22	0.25	12	0.10	15620.00	77025.00	36950	20221201	-48.58	18350	20231006	3.54	31650	-39.97	20230105	18350	3.54	20231006	47500	-60.00	20221201	18350	3.54	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
108	20231011	140257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19130	-40	5	-0.21	54455290	2844	243.28	18900	19300	18900	24900	13420	19170	19147.43	3.47	0	-1720	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	640	1.22	0.25	12	0.08	15620.00	77025.00	36950	20221201	-48.23	18350	20231006	4.25	31650	-39.56	20230105	18350	4.25	20231006	47500	-59.73	20221201	18350	4.25	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
109	20231011	130252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19150	-20	5	-0.10	50377150	2631	225.06	18900	19300	18900	24900	13420	19170	19147.53	3.47	0	-1507	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	641	1.23	0.25	12	0.08	15620.00	77025.00	36950	20221201	-48.17	18350	20231006	4.36	31650	-39.49	20230105	18350	4.36	20231006	47500	-59.68	20221201	18350	4.36	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
110	20231011	120257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19120	-50	5	-0.26	41791610	2182	186.66	18900	19300	18900	24900	13420	19170	19152.89	3.47	0	-1106	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	640	1.22	0.25	12	0.07	15620.00	77025.00	36950	20221201	-48.25	18350	20231006	4.20	31650	-39.59	20230105	18350	4.20	20231006	47500	-59.75	20221201	18350	4.20	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
111	20231011	110255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19200	30	2	0.16	20193660	1052	89.99	18900	19300	18900	24900	13420	19170	19195.49	3.47	0	-300	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	643	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.04	18350	20231006	4.63	31650	-39.34	20230105	18350	4.63	20231006	47500	-59.58	20221201	18350	4.63	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
112	20231011	100254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19270	100	2	0.52	8308960	433	37.04	18900	19300	18900	24900	13420	19170	19189.28	3.47	0	-61	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	645	1.23	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.85	18350	20231006	5.01	31650	-39.12	20230105	18350	5.01	20231006	47500	-59.43	20221201	18350	5.01	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
113	20231011	090254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19170	0	3	0.00	888570	47	4.02	18900	19170	18900	24900	13420	19170	18905.74	3.47	0	0	19910	19540	19020	18650	18130	19725	18835	167	5730	5000	13800	10	1	3346613	642	1.23	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.12	18350	20231006	4.47	31650	-39.43	20230105	18350	4.47	20231006	47500	-59.64	20221201	18350	4.47	20231006	1.07	N	016250	5000	167 억		116080	N	N	0	N	00	N
114	20231010	160253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19170	380	2	2.02	22361460	1169	34.02	18500	19390	18500	24400	13160	18790	19128.71	3.48	0	-285	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	642	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.12	18350	20231006	4.47	31650	-39.43	20230105	18350	4.47	20231006	47500	-59.64	20221201	18350	4.47	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
115	20231010	150252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19160	370	2	1.97	18847890	984	28.64	18500	19390	18500	24400	13160	18790	19154.36	3.48	0	-253	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	641	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.15	18350	20231006	4.41	31650	-39.46	20230105	18350	4.41	20231006	47500	-59.66	20221201	18350	4.41	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
116	20231010	140251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19200	410	2	2.18	18502860	966	28.11	18500	19390	18500	24400	13160	18790	19154.10	3.48	0	-239	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	643	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.04	18350	20231006	4.63	31650	-39.34	20230105	18350	4.63	20231006	47500	-59.58	20221201	18350	4.63	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
117	20231010	130250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19310	520	2	2.77	18041130	942	27.42	18500	19390	18500	24400	13160	18790	19151.94	3.48	0	-235	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	646	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.74	18350	20231006	5.23	31650	-38.99	20230105	18350	5.23	20231006	47500	-59.35	20221201	18350	5.23	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
118	20231010	120251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19290	500	2	2.66	17229960	900	26.19	18500	19300	18500	24400	13160	18790	19144.40	3.48	0	-235	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	646	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.79	18350	20231006	5.12	31650	-39.05	20230105	18350	5.12	20231006	47500	-59.39	20221201	18350	5.12	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
119	20231010	110246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19300	510	2	2.71	17210670	899	26.16	18500	19300	18500	24400	13160	18790	19144.24	3.48	0	-235	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	646	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.77	18350	20231006	5.18	31650	-39.02	20230105	18350	5.18	20231006	47500	-59.37	20221201	18350	5.18	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
120	20231010	100249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19300	510	2	2.71	15936890	833	24.24	18500	19300	18500	24400	13160	18790	19131.92	3.48	0	-234	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	646	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.77	18350	20231006	5.18	31650	-39.02	20230105	18350	5.18	20231006	47500	-59.37	20221201	18350	5.18	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
121	20231010	090250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18710	-80	5	-0.43	1449180	78	2.27	18500	18720	18500	24400	13160	18790	18579.23	3.48	0	-5	19603	19196	18773	18366	17943	19400	18570	167	5610	5000	13520	10	1	3346613	626	1.20	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.36	18350	20231006	1.96	31650	-40.88	20230105	18350	1.96	20231006	47500	-60.61	20221201	18350	1.96	20231006	1.06	N	016250	5000	167 억		116365	N	N	0	N	00	N
122	20231006	160251	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18790	-120	5	-0.63	63874690	3436	74.13	18350	19180	18350	24550	13240	18910	18589.84	3.48	0	-111	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	629	1.20	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.15	18350	20231006	2.40	31650	-40.63	20230105	18350	2.40	20231006	47500	-60.44	20221201	18350	2.40	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
123	20231006	150247	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18790	-120	5	-0.63	61695370	3320	71.63	18350	19180	18350	24550	13240	18910	18582.94	3.48	0	-100	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	629	1.20	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.15	18350	20231006	2.40	31650	-40.63	20230105	18350	2.40	20231006	47500	-60.44	20221201	18350	2.40	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
124	20231006	140248	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18650	-260	5	-1.37	56078450	3020	65.16	18350	19180	18350	24550	13240	18910	18569.02	3.48	0	23	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	624	1.19	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.53	18350	20231006	1.63	31650	-41.07	20230105	18350	1.63	20231006	47500	-60.74	20221201	18350	1.63	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
125	20231006	130246	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18780	-130	5	-0.69	47795060	2577	55.60	18350	19180	18350	24550	13240	18910	18546.78	3.48	0	1	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	628	1.20	0.24	12	0.08	15620.00	77025.00	36950	20221201	-49.17	18350	20231006	2.34	31650	-40.66	20230105	18350	2.34	20231006	47500	-60.46	20221201	18350	2.34	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
126	20231006	120245	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18800	-110	5	-0.58	46422920	2504	54.02	18350	19180	18350	24550	13240	18910	18539.50	3.48	0	-4	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	629	1.20	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.12	18350	20231006	2.45	31650	-40.60	20230105	18350	2.45	20231006	47500	-60.42	20221201	18350	2.45	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
127	20231006	110243	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18700	-210	5	-1.11	46046870	2484	53.59	18350	19180	18350	24550	13240	18910	18537.39	3.48	0	-4	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	626	1.20	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.39	18350	20231006	1.91	31650	-40.92	20230105	18350	1.91	20231006	47500	-60.63	20221201	18350	1.91	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
128	20231006	100245	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18630	-280	5	-1.48	32064380	1734	37.41	18350	19180	18350	24550	13240	18910	18491.57	3.48	0	107	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	623	1.19	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.58	18350	20231006	1.53	31650	-41.14	20230105	18350	1.53	20231006	47500	-60.78	20221201	18350	1.53	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N
129	20231006	090241	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	18560	-350	5	-1.85	17078000	930	20.06	18350	19180	18350	24550	13240	18910	18363.44	3.48	0	0	19956	19432	19156	18632	18356	19295	18495	167	5640	5000	13610	10	1	3346613	621	1.19	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.77	18350	20231006	1.14	31650	-41.36	20230105	18350	1.14	20231006	47500	-60.93	20221201	18350	1.14	20231006	1.09	N	016250	5000	167 억		116476	N	N	0	N	00	N