KissMeData/056730/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	160549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1227	-10	5	-0.81	41413875	33669	159.25	1258	1258	1221	1608	866	1237	1230.03	2.19	0	-2320	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	579	31.46	2.16	12	0.07	39.00	569.00	3300	20221027	-62.82	1112	20231006	10.34	3300	-62.82	20230102	1112	10.34	20231006	3300	-62.82	20230330	1112	10.34	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
3	20231031	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	1228	-9	5	-0.73	39888701	32426	153.37	1258	1258	1221	1608	866	1237	1230.15	2.19	0	-2320	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	579	31.49	2.16	12	0.07	39.00	569.00	3300	20221027	-62.79	1112	20231006	10.43	3300	-62.79	20230102	1112	10.43	20231006	3300	-62.79	20230330	1112	10.43	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
4	20231031	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1243	6	2	0.49	34163799	27770	131.35	1258	1258	1221	1608	866	1237	1230.24	2.19	0	-1089	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	586	31.87	2.18	12	0.06	39.00	569.00	3300	20221027	-62.33	1112	20231006	11.78	3300	-62.33	20230102	1112	11.78	20231006	3300	-62.33	20230330	1112	11.78	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
5	20231031	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1231	-6	5	-0.49	29194115	23776	112.46	1258	1258	1221	1608	866	1237	1227.88	2.19	0	837	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	581	31.56	2.16	12	0.05	39.00	569.00	3300	20221027	-62.70	1112	20231006	10.70	3300	-62.70	20230102	1112	10.70	20231006	3300	-62.70	20230330	1112	10.70	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
6	20231031	120553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1228	-9	5	-0.73	24077233	19614	92.77	1258	1258	1221	1608	866	1237	1227.55	2.19	0	-390	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	579	31.49	2.16	12	0.04	39.00	569.00	3300	20221027	-62.79	1112	20231006	10.43	3300	-62.79	20230102	1112	10.43	20231006	3300	-62.79	20230330	1112	10.43	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
7	20231031	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	1227	-10	5	-0.81	19033545	15507	73.35	1258	1258	1221	1608	866	1237	1227.42	2.19	0	-390	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	579	31.46	2.16	12	0.03	39.00	569.00	3300	20221027	-62.82	1112	20231006	10.34	3300	-62.82	20230102	1112	10.34	20231006	3300	-62.82	20230330	1112	10.34	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
8	20231031	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	-2	5	-0.16	14017108	11412	53.98	1258	1258	1221	1608	866	1237	1228.28	2.19	0	-444	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	583	31.67	2.17	12	0.02	39.00	569.00	3300	20221027	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
9	20231031	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	20	2	1.62	3765	3	0.01	1258	1258	1250	1608	866	1237	1255.00	2.19	0	-2	1271	1254	1233	1216	1195	1262	1224	236	371	500	810	1	1	47166956	593	32.23	2.21	12	0.00	39.00	569.00	3300	20221027	-61.91	1112	20231006	13.04	3300	-61.91	20230102	1112	13.04	20231006	3300	-61.91	20230330	1112	13.04	20231006	0.00	N	056730	500	235 억		1031142	N	N	0	N	00	N
10	20231030	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1237	1	2	0.08	25880153	21037	69.73	1229	1250	1212	1606	866	1236	1230.22	2.18	0	1015	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	583	31.72	2.17	12	0.04	39.00	569.00	3300	20221026	-62.52	1112	20231006	11.24	3300	-62.52	20230102	1112	11.24	20231006	3300	-62.52	20230330	1112	11.24	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
11	20231030	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1246	10	2	0.81	24104415	19609	65.00	1229	1250	1212	1606	866	1236	1229.25	2.18	0	777	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	588	31.95	2.19	12	0.04	39.00	569.00	3300	20221026	-62.24	1112	20231006	12.05	3300	-62.24	20230102	1112	12.05	20231006	3300	-62.24	20230330	1112	12.05	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
12	20231030	140538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	12	2	0.97	22591093	18392	60.96	1229	1250	1212	1606	866	1236	1228.31	2.18	0	56	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	589	32.00	2.19	12	0.04	39.00	569.00	3300	20221026	-62.18	1112	20231006	12.23	3300	-62.18	20230102	1112	12.23	20231006	3300	-62.18	20230330	1112	12.23	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
13	20231030	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	0	3	0.00	20138447	16417	54.41	1229	1236	1212	1606	866	1236	1226.68	2.18	0	-317	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	583	31.69	2.17	12	0.03	39.00	569.00	3300	20221026	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
14	20231030	120534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-17	5	-1.38	1900417	1560	5.17	1229	1229	1212	1606	866	1236	1218.22	2.18	0	-241	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	575	31.26	2.14	12	0.00	39.00	569.00	3300	20221026	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
15	20231030	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1226	-10	5	-0.81	1420442	1167	3.87	1229	1229	1212	1606	866	1236	1217.17	2.18	0	-82	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	578	31.44	2.15	12	0.00	39.00	569.00	3300	20221026	-62.85	1112	20231006	10.25	3300	-62.85	20230102	1112	10.25	20231006	3300	-62.85	20230330	1112	10.25	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
16	20231030	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1226	-10	5	-0.81	1340750	1102	3.65	1229	1229	1212	1606	866	1236	1216.65	2.18	0	-81	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	578	31.44	2.15	12	0.00	39.00	569.00	3300	20221026	-62.85	1112	20231006	10.25	3300	-62.85	20230102	1112	10.25	20231006	3300	-62.85	20230330	1112	10.25	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
17	20231030	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	-7	5	-0.57	1240170	1020	3.38	1229	1229	1212	1606	866	1236	1215.85	2.18	0	-27	1254	1244	1229	1219	1204	1250	1225	236	370	500	810	1	1	47166956	580	31.51	2.16	12	0.00	39.00	569.00	3300	20221026	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1030036	N	N	0	N	00	N
18	20231027	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	-2	5	-0.16	36784722	30170	75.61	1229	1239	1214	1609	867	1238	1219.25	2.18	0	2801	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	583	31.69	2.17	12	0.06	39.00	569.00	3300	20221025	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
19	20231027	150534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1218	-20	5	-1.62	31391650	25774	64.59	1229	1239	1214	1609	867	1238	1217.96	2.18	0	1897	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	574	31.23	2.14	12	0.05	39.00	569.00	3300	20221025	-63.09	1112	20231006	9.53	3300	-63.09	20230102	1112	9.53	20231006	3300	-63.09	20230330	1112	9.53	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
20	20231027	140532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1217	-21	5	-1.70	24300112	19944	49.98	1229	1239	1214	1609	867	1238	1218.42	2.18	0	2152	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	574	31.21	2.14	12	0.04	39.00	569.00	3300	20221025	-63.12	1112	20231006	9.44	3300	-63.12	20230102	1112	9.44	20231006	3300	-63.12	20230330	1112	9.44	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
21	20231027	130525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-19	5	-1.53	17807301	14598	36.59	1229	1239	1214	1609	867	1238	1219.85	2.18	0	2633	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	575	31.26	2.14	12	0.03	39.00	569.00	3300	20221025	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
22	20231027	120534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-15	5	-1.21	17358903	14231	35.67	1229	1239	1214	1609	867	1238	1219.80	2.18	0	2672	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	577	31.36	2.15	12	0.03	39.00	569.00	3300	20221025	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
23	20231027	110539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-15	5	-1.21	14916775	12223	30.63	1229	1239	1215	1609	867	1238	1220.39	2.18	0	2707	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	577	31.36	2.15	12	0.03	39.00	569.00	3300	20221025	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
24	20231027	100532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1222	-16	5	-1.29	10526378	8638	21.65	1229	1239	1215	1609	867	1238	1218.61	2.18	0	101	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	576	31.33	2.15	12	0.02	39.00	569.00	3300	20221025	-62.97	1112	20231006	9.89	3300	-62.97	20230102	1112	9.89	20231006	3300	-62.97	20230330	1112	9.89	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
25	20231027	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	-9	5	-0.73	2493876	2048	5.13	1229	1239	1215	1609	867	1238	1217.71	2.18	0	62	1289	1263	1239	1213	1189	1251	1201	236	371	500	810	1	1	47166956	580	31.51	2.16	12	0.00	39.00	569.00	3300	20221025	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1026860	N	N	0	N	00	N
26	20231026	160525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1238	-31	5	-2.44	48946936	39901	219.06	1265	1265	1215	1649	889	1269	1226.71	2.18	0	-3382	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	584	31.74	2.18	12	0.08	39.00	569.00	3300	20221024	-62.48	1112	20231006	11.33	3300	-62.48	20230102	1112	11.33	20231006	3300	-62.48	20230330	1112	11.33	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
27	20231026	150524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	-34	5	-2.68	44677192	36451	200.12	1265	1265	1215	1649	889	1269	1225.68	2.18	0	-3291	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	583	31.67	2.17	12	0.08	39.00	569.00	3300	20221024	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
28	20231026	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-46	5	-3.62	38067571	31071	170.58	1265	1265	1215	1649	889	1269	1225.18	2.18	0	-2996	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	577	31.36	2.15	12	0.07	39.00	569.00	3300	20221024	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
29	20231026	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1216	-53	5	-4.18	37522401	30624	168.13	1265	1265	1215	1649	889	1269	1225.26	2.18	0	-2872	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	574	31.18	2.14	12	0.06	39.00	569.00	3300	20221024	-63.15	1112	20231006	9.35	3300	-63.15	20230102	1112	9.35	20231006	3300	-63.15	20230330	1112	9.35	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
30	20231026	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1222	-47	5	-3.70	34931772	28495	156.44	1265	1265	1215	1649	889	1269	1225.89	2.18	0	-2872	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	576	31.33	2.15	12	0.06	39.00	569.00	3300	20221024	-62.97	1112	20231006	9.89	3300	-62.97	20230102	1112	9.89	20231006	3300	-62.97	20230330	1112	9.89	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
31	20231026	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1222	-47	5	-3.70	18476138	14972	82.20	1265	1265	1216	1649	889	1269	1234.05	2.18	0	-2792	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	576	31.33	2.15	12	0.03	39.00	569.00	3300	20221024	-62.97	1112	20231006	9.89	3300	-62.97	20230102	1112	9.89	20231006	3300	-62.97	20230330	1112	9.89	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
32	20231026	100528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1233	-36	5	-2.84	14169657	11464	62.94	1265	1265	1216	1649	889	1269	1236.01	2.18	0	-2957	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	582	31.62	2.17	12	0.02	39.00	569.00	3300	20221024	-62.64	1112	20231006	10.88	3300	-62.64	20230102	1112	10.88	20231006	3300	-62.64	20230330	1112	10.88	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
33	20231026	090526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	-11	5	-0.87	64172	51	0.28	1265	1265	1258	1649	889	1269	1258.27	2.18	0	0	1304	1286	1268	1250	1232	1295	1259	236	380	500	830	1	1	47166956	593	32.26	2.21	12	0.00	39.00	569.00	3300	20221024	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1029663	N	N	0	N	00	N
34	20231025	160528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	-1	5	-0.08	22948018	18215	46.69	1255	1286	1250	1651	889	1270	1259.84	2.19	0	-2086	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	599	32.54	2.23	12	0.04	39.00	569.00	3300	20221021	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
35	20231025	150527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	-10	5	-0.79	18345068	14586	37.38	1255	1286	1250	1651	889	1270	1257.72	2.19	0	-2073	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	594	32.31	2.21	12	0.03	39.00	569.00	3300	20221021	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
36	20231025	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-18	5	-1.42	17542342	13949	35.75	1255	1286	1250	1651	889	1270	1257.61	2.19	0	-1847	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	591	32.10	2.20	12	0.03	39.00	569.00	3300	20221021	-62.06	1112	20231006	12.59	3300	-62.06	20230102	1112	12.59	20231006	3300	-62.06	20230330	1112	12.59	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
37	20231025	130525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1266	-4	5	-0.31	16549111	13156	33.72	1255	1286	1250	1651	889	1270	1257.91	2.19	0	-1863	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	597	32.46	2.22	12	0.03	39.00	569.00	3300	20221021	-61.64	1112	20231006	13.85	3300	-61.64	20230102	1112	13.85	20231006	3300	-61.64	20230330	1112	13.85	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
38	20231025	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	-16	5	-1.26	10447074	8294	21.26	1255	1286	1254	1651	889	1270	1259.59	2.19	0	-1501	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	591	32.15	2.20	12	0.02	39.00	569.00	3300	20221021	-62.00	1112	20231006	12.77	3300	-62.00	20230102	1112	12.77	20231006	3300	-62.00	20230330	1112	12.77	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
39	20231025	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	-10	5	-0.79	5986855	4747	12.17	1255	1286	1254	1651	889	1270	1261.19	2.19	0	-1106	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	594	32.31	2.21	12	0.01	39.00	569.00	3300	20221021	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
40	20231025	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1286	16	2	1.26	3329951	2649	6.79	1255	1286	1254	1651	889	1270	1257.06	2.19	0	-12	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	607	32.97	2.26	12	0.01	39.00	569.00	3300	20221021	-61.03	1112	20231006	15.65	3300	-61.03	20230102	1112	15.65	20231006	3300	-61.03	20230330	1112	15.65	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
41	20231025	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1262	-8	5	-0.63	1432173	1141	2.92	1255	1270	1255	1651	889	1270	1255.19	2.19	0	0	1320	1295	1255	1230	1190	1307	1242	236	381	500	830	1	1	47166956	595	32.36	2.22	12	0.00	39.00	569.00	3300	20221021	-61.76	1112	20231006	13.49	3300	-61.76	20230102	1112	13.49	20231006	3300	-61.76	20230330	1112	13.49	20231006	0.00	N	056730	500	235 억		1031671	N	N	0	N	00	N
42	20231024	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	6	2	0.47	47721183	38546	83.40	1264	1280	1215	1643	885	1264	1238.03	2.20	0	-6725	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	599	32.56	2.23	12	0.08	39.00	569.00	3300	20221020	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
43	20231024	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1264	0	3	0.00	45040992	36434	78.83	1264	1280	1215	1643	885	1264	1236.24	2.20	0	-6559	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	596	32.41	2.22	12	0.08	39.00	569.00	3300	20221020	-61.70	1112	20231006	13.67	3300	-61.70	20230102	1112	13.67	20231006	3300	-61.70	20230330	1112	13.67	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
44	20231024	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1266	2	2	0.16	42715190	34588	74.84	1264	1280	1215	1643	885	1264	1234.97	2.20	0	-6124	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	597	32.46	2.22	12	0.07	39.00	569.00	3300	20221020	-61.64	1112	20231006	13.85	3300	-61.64	20230102	1112	13.85	20231006	3300	-61.64	20230330	1112	13.85	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
45	20231024	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1241	-23	5	-1.82	30332666	24702	53.45	1264	1280	1215	1643	885	1264	1227.94	2.20	0	-5729	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	585	31.82	2.18	12	0.05	39.00	569.00	3300	20221020	-62.39	1112	20231006	11.60	3300	-62.39	20230102	1112	11.60	20231006	3300	-62.39	20230330	1112	11.60	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
46	20231024	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1233	-31	5	-2.45	30304142	24679	53.40	1264	1280	1215	1643	885	1264	1227.93	2.20	0	-5729	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	582	31.62	2.17	12	0.05	39.00	569.00	3300	20221020	-62.64	1112	20231006	10.88	3300	-62.64	20230102	1112	10.88	20231006	3300	-62.64	20230330	1112	10.88	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
47	20231024	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1232	-32	5	-2.53	29064590	23673	51.22	1264	1280	1215	1643	885	1264	1227.75	2.20	0	-5679	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	581	31.59	2.17	12	0.05	39.00	569.00	3300	20221020	-62.67	1112	20231006	10.79	3300	-62.67	20230102	1112	10.79	20231006	3300	-62.67	20230330	1112	10.79	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
48	20231024	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	-35	5	-2.77	12027294	9724	21.04	1264	1280	1220	1643	885	1264	1236.87	2.20	0	-308	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	580	31.51	2.16	12	0.02	39.00	569.00	3300	20221020	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
49	20231024	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1249	-15	5	-1.19	167332	133	0.29	1264	1264	1249	1643	885	1264	1258.14	2.20	0	0	1323	1293	1274	1244	1225	1284	1235	236	379	500	830	1	1	47166956	589	32.03	2.20	12	0.00	39.00	569.00	3300	20221020	-62.15	1112	20231006	12.32	3300	-62.15	20230102	1112	12.32	20231006	3300	-62.15	20230330	1112	12.32	20231006	0.00	N	056730	500	235 억		1037745	N	N	0	N	00	N
50	20231023	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1264	-21	5	-1.63	58952818	46216	74.66	1300	1304	1255	1670	900	1285	1275.59	2.22	0	-9256	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	596	32.41	2.22	12	0.10	39.00	569.00	3300	20221019	-61.70	1112	20231006	13.67	3300	-61.70	20230102	1112	13.67	20231006	3300	-61.70	20230330	1112	13.67	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
51	20231023	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1259	-26	5	-2.02	47808261	37370	60.37	1300	1304	1256	1670	900	1285	1279.32	2.22	0	-6684	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	594	32.28	2.21	12	0.08	39.00	569.00	3300	20221019	-61.85	1112	20231006	13.22	3300	-61.85	20230102	1112	13.22	20231006	3300	-61.85	20230330	1112	13.22	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
52	20231023	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	-18	5	-1.40	39858525	31059	50.17	1300	1304	1261	1670	900	1285	1283.32	2.22	0	-1447	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	598	32.49	2.23	12	0.07	39.00	569.00	3300	20221019	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
53	20231023	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	-13	5	-1.01	32047221	24874	40.18	1300	1304	1264	1670	900	1285	1288.38	2.22	0	-629	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	600	32.62	2.24	12	0.05	39.00	569.00	3300	20221019	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
54	20231023	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-20	5	-1.56	29685374	23013	37.18	1300	1304	1264	1670	900	1285	1289.94	2.22	0	-482	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	597	32.44	2.22	12	0.05	39.00	569.00	3300	20221019	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
55	20231023	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	-15	5	-1.17	25501504	19712	31.84	1300	1304	1269	1670	900	1285	1293.70	2.22	0	1285	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	599	32.56	2.23	12	0.04	39.00	569.00	3300	20221019	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
56	20231023	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1285	0	3	0.00	21485530	16570	26.77	1300	1304	1276	1670	900	1285	1296.65	2.22	0	2140	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	606	32.95	2.26	12	0.04	39.00	569.00	3300	20221019	-61.06	1112	20231006	15.56	3300	-61.06	20230102	1112	15.56	20231006	3300	-61.06	20230330	1112	15.56	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
57	20231023	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1299	14	2	1.09	2606735	2016	3.26	1300	1300	1283	1670	900	1285	1293.02	2.22	0	-82	1317	1301	1276	1260	1235	1309	1268	236	385	500	840	1	1	47166956	613	33.31	2.28	12	0.00	39.00	569.00	3300	20221019	-60.64	1112	20231006	16.82	3300	-60.64	20230102	1112	16.82	20231006	3300	-60.64	20230330	1112	16.82	20231006	0.00	N	056730	500	235 억		1046254	N	N	0	N	00	N
58	20231020	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1285	1	2	0.08	76657522	59904	108.63	1273	1292	1251	1669	899	1284	1279.67	2.22	0	-1714	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	606	32.95	2.26	12	0.13	39.00	569.00	3300	20221018	-61.06	1112	20231006	15.56	3300	-61.06	20230102	1112	15.56	20231006	3300	-61.06	20230330	1112	15.56	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
59	20231020	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1291	7	2	0.55	66114774	51704	93.76	1273	1292	1251	1669	899	1284	1278.72	2.22	0	703	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	609	33.10	2.27	12	0.11	39.00	569.00	3300	20221018	-60.88	1112	20231006	16.10	3300	-60.88	20230102	1112	16.10	20231006	3300	-60.88	20230330	1112	16.10	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
60	20231020	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-7	5	-0.55	43128464	33822	61.34	1273	1284	1251	1669	899	1284	1275.16	2.22	0	-2109	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	602	32.74	2.24	12	0.07	39.00	569.00	3300	20221018	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
61	20231020	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-4	5	-0.31	34366463	26972	48.91	1273	1284	1251	1669	899	1284	1274.15	2.22	0	-2189	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	604	32.82	2.25	12	0.06	39.00	569.00	3300	20221018	-61.21	1112	20231006	15.11	3300	-61.21	20230102	1112	15.11	20231006	3300	-61.21	20230330	1112	15.11	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
62	20231020	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1282	-2	5	-0.16	33408055	26221	47.55	1273	1284	1251	1669	899	1284	1274.10	2.22	0	-2189	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	605	32.87	2.25	12	0.06	39.00	569.00	3300	20221018	-61.15	1112	20231006	15.29	3300	-61.15	20230102	1112	15.29	20231006	3300	-61.15	20230330	1112	15.29	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
63	20231020	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-4	5	-0.31	26346803	20702	37.54	1273	1284	1251	1669	899	1284	1272.67	2.22	0	-1841	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	604	32.82	2.25	12	0.04	39.00	569.00	3300	20221018	-61.21	1112	20231006	15.11	3300	-61.21	20230102	1112	15.11	20231006	3300	-61.21	20230330	1112	15.11	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
64	20231020	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1266	-18	5	-1.40	10541396	8316	15.08	1273	1284	1251	1669	899	1284	1267.60	2.22	0	1039	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	597	32.46	2.22	12	0.02	39.00	569.00	3300	20221018	-61.64	1112	20231006	13.85	3300	-61.64	20230102	1112	13.85	20231006	3300	-61.64	20230330	1112	13.85	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
65	20231020	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	-26	5	-2.02	1331470	1047	1.90	1273	1273	1251	1669	899	1284	1271.70	2.22	0	0	1312	1298	1271	1257	1230	1305	1264	236	385	500	840	1	1	47166956	593	32.26	2.21	12	0.00	39.00	569.00	3300	20221018	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1047913	N	N	0	N	00	N
66	20231019	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1284	21	2	1.66	69848374	55017	64.85	1246	1285	1244	1641	885	1263	1269.55	2.22	0	1426	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	606	32.92	2.26	12	0.12	39.00	569.00	3300	20221017	-61.09	1112	20231006	15.47	3300	-61.09	20230102	1112	15.47	20231006	3300	-61.09	20230330	1112	15.47	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
67	20231019	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	7	2	0.55	62655530	49405	58.24	1246	1285	1244	1641	885	1263	1268.20	2.22	0	717	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.10	39.00	569.00	3300	20221017	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
68	20231019	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	8	2	0.63	45156675	35613	41.98	1246	1285	1244	1641	885	1263	1267.98	2.22	0	-4512	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	599	32.59	2.23	12	0.08	39.00	569.00	3300	20221017	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
69	20231019	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	7	2	0.55	42758623	33720	39.75	1246	1285	1244	1641	885	1263	1268.05	2.22	0	-4502	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.07	39.00	569.00	3300	20221017	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
70	20231019	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	7	2	0.55	24590743	19398	22.87	1246	1285	1244	1641	885	1263	1267.69	2.22	0	-3373	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.04	39.00	569.00	3300	20221017	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
71	20231019	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-11	5	-0.87	23296312	18369	21.65	1246	1285	1244	1641	885	1263	1268.24	2.22	0	-3172	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	591	32.10	2.20	12	0.04	39.00	569.00	3300	20221017	-62.06	1112	20231006	12.59	3300	-62.06	20230102	1112	12.59	20231006	3300	-62.06	20230330	1112	12.59	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
72	20231019	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1285	22	2	1.74	5857804	4672	5.51	1246	1285	1244	1641	885	1263	1253.81	2.22	0	-1059	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	606	32.95	2.26	12	0.01	39.00	569.00	3300	20221017	-61.06	1112	20231006	15.56	3300	-61.06	20230102	1112	15.56	20231006	3300	-61.06	20230330	1112	15.56	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
73	20231019	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	-3	5	-0.24	873480	701	0.83	1246	1260	1245	1641	885	1263	1246.05	2.22	0	435	1353	1307	1235	1189	1117	1331	1213	236	378	500	830	1	1	47166956	594	32.31	2.21	12	0.00	39.00	569.00	3300	20221017	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.01	N	056730	500	235 억		1046326	N	N	0	N	00	N
74	20231018	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	-7	5	-0.55	100509158	82147	107.01	1258	1281	1163	1651	889	1270	1223.48	2.24	0	-12096	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	596	32.38	2.22	12	0.17	39.00	569.00	3300	20221014	-61.73	1112	20231006	13.58	3300	-61.73	20230102	1112	13.58	20231006	3300	-61.73	20230330	1112	13.58	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
75	20231018	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	-16	5	-1.26	78517080	64730	84.32	1258	1281	1163	1651	889	1270	1212.99	2.24	0	-11515	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	591	32.15	2.20	12	0.14	39.00	569.00	3300	20221014	-62.00	1112	20231006	12.77	3300	-62.00	20230102	1112	12.77	20231006	3300	-62.00	20230330	1112	12.77	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
76	20231018	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1259	-11	5	-0.87	77280540	63732	83.02	1258	1281	1163	1651	889	1270	1212.59	2.24	0	-11479	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	594	32.28	2.21	12	0.14	39.00	569.00	3300	20221014	-61.85	1112	20231006	13.22	3300	-61.85	20230102	1112	13.22	20231006	3300	-61.85	20230330	1112	13.22	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
77	20231018	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1195	-75	5	-5.91	66131409	54539	71.04	1258	1281	1163	1651	889	1270	1212.55	2.24	0	-8106	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	564	30.64	2.10	12	0.12	39.00	569.00	3300	20221014	-63.79	1112	20231006	7.46	3300	-63.79	20230102	1112	7.46	20231006	3300	-63.79	20230330	1112	7.46	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
78	20231018	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1199	-71	5	-5.59	58871154	48478	63.15	1258	1281	1163	1651	889	1270	1214.39	2.24	0	-6829	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	566	30.74	2.11	12	0.10	39.00	569.00	3300	20221014	-63.67	1112	20231006	7.82	3300	-63.67	20230102	1112	7.82	20231006	3300	-63.67	20230330	1112	7.82	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
79	20231018	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1205	-65	5	-5.12	51081785	41989	54.70	1258	1281	1163	1651	889	1270	1216.55	2.24	0	-5281	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	568	30.90	2.12	12	0.09	39.00	569.00	3300	20221014	-63.48	1112	20231006	8.36	3300	-63.48	20230102	1112	8.36	20231006	3300	-63.48	20230330	1112	8.36	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
80	20231018	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1203	-67	5	-5.28	39749812	32521	42.36	1258	1281	1163	1651	889	1270	1222.28	2.24	0	-32	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	567	30.85	2.11	12	0.07	39.00	569.00	3300	20221014	-63.55	1112	20231006	8.18	3300	-63.55	20230102	1112	8.18	20231006	3300	-63.55	20230330	1112	8.18	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
81	20231018	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1243	-27	5	-2.13	4780103	3791	4.94	1258	1281	1243	1651	889	1270	1260.91	2.24	0	-2119	1316	1293	1270	1247	1224	1304	1258	236	381	500	830	1	1	47166956	586	31.87	2.18	12	0.01	39.00	569.00	3300	20221014	-62.33	1112	20231006	11.78	3300	-62.33	20230102	1112	11.78	20231006	3300	-62.33	20230330	1112	11.78	20231006	0.00	N	056730	500	235 억		1057902	N	N	0	N	00	N
82	20231017	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	1	2	0.08	97928111	76769	29.23	1247	1293	1247	1649	889	1269	1275.62	2.24	0	1908	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	599	32.56	2.23	12	0.16	39.00	569.00	3300	20221013	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
83	20231017	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	-2	5	-0.16	96901957	75961	28.92	1247	1293	1247	1649	889	1269	1275.68	2.24	0	1975	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	598	32.49	2.23	12	0.16	39.00	569.00	3300	20221013	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
84	20231017	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	-6	5	-0.47	90773145	71105	27.07	1247	1293	1247	1649	889	1269	1276.61	2.24	0	2429	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	596	32.38	2.22	12	0.15	39.00	569.00	3300	20221013	-61.73	1112	20231006	13.58	3300	-61.73	20230102	1112	13.58	20231006	3300	-61.73	20230330	1112	13.58	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
85	20231017	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-4	5	-0.32	90385372	70798	26.95	1247	1293	1247	1649	889	1269	1276.67	2.24	0	2483	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	597	32.44	2.22	12	0.15	39.00	569.00	3300	20221013	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
86	20231017	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	-2	5	-0.16	87250494	68304	26.01	1247	1293	1247	1649	889	1269	1277.38	2.24	0	2941	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	598	32.49	2.23	12	0.14	39.00	569.00	3300	20221013	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
87	20231017	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-1	5	-0.08	82831530	64781	24.66	1247	1293	1247	1649	889	1269	1278.64	2.24	0	2255	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	598	32.51	2.23	12	0.14	39.00	569.00	3300	20221013	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
88	20231017	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	11	2	0.87	65713296	51277	19.52	1247	1293	1247	1649	889	1269	1281.54	2.24	0	2689	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	604	32.82	2.25	12	0.11	39.00	569.00	3300	20221013	-61.21	1112	20231006	15.11	3300	-61.21	20230102	1112	15.11	20231006	3300	-61.21	20230330	1112	15.11	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
89	20231017	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	3	2	0.24	8952666	7148	2.72	1247	1277	1247	1649	889	1269	1252.47	2.24	0	2956	1383	1325	1235	1177	1087	1355	1207	236	380	500	830	1	1	47166956	600	32.62	2.24	12	0.02	39.00	569.00	3300	20221013	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1055837	N	N	0	N	00	N
90	20231016	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	83	2	7.00	325941701	260241	901.77	1182	1293	1145	1541	831	1186	1252.44	2.28	0	-11993	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	599	32.54	2.23	12	0.55	39.00	569.00	3300	20221012	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
91	20231016	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	81	2	6.83	314399849	251144	870.24	1182	1293	1145	1541	831	1186	1251.87	2.28	0	-11560	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	598	32.49	2.23	12	0.53	39.00	569.00	3300	20221012	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
92	20231016	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1247	61	2	5.14	278266853	222276	770.21	1182	1293	1145	1541	831	1186	1251.90	2.28	0	-13937	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	588	31.97	2.19	12	0.47	39.00	569.00	3300	20221012	-62.21	1112	20231006	12.14	3300	-62.21	20230102	1112	12.14	20231006	3300	-62.21	20230330	1112	12.14	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
93	20231016	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	50	2	4.22	85532054	69975	242.47	1182	1248	1145	1541	831	1186	1222.32	2.28	0	-29597	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	583	31.69	2.17	12	0.15	39.00	569.00	3300	20221012	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
94	20231016	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1233	47	2	3.96	78965430	64644	224.00	1182	1248	1145	1541	831	1186	1221.54	2.28	0	-27883	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	582	31.62	2.17	12	0.14	39.00	569.00	3300	20221012	-62.64	1112	20231006	10.88	3300	-62.64	20230102	1112	10.88	20231006	3300	-62.64	20230330	1112	10.88	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
95	20231016	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1239	53	2	4.47	41628271	34504	119.56	1182	1248	1145	1541	831	1186	1206.48	2.28	0	-9494	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	584	31.77	2.18	12	0.07	39.00	569.00	3300	20221012	-62.45	1112	20231006	11.42	3300	-62.45	20230102	1112	11.42	20231006	3300	-62.45	20230330	1112	11.42	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
96	20231016	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	-11	5	-0.93	8751247	7485	25.94	1182	1186	1145	1541	831	1186	1169.17	2.28	0	-3877	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	554	30.13	2.07	12	0.02	39.00	569.00	3300	20221012	-64.39	1112	20231006	5.67	3300	-64.39	20230102	1112	5.67	20231006	3300	-64.39	20230330	1112	5.67	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
97	20231016	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1146	-40	5	-3.37	4263967	3661	12.69	1182	1186	1145	1541	831	1186	1164.70	2.28	0	-1237	1288	1236	1197	1145	1106	1263	1172	236	355	500	780	1	1	47166956	541	29.38	2.01	12	0.01	39.00	569.00	3300	20221012	-65.27	1112	20231006	3.06	3300	-65.27	20230102	1112	3.06	20231006	3300	-65.27	20230330	1112	3.06	20231006	0.00	N	056730	500	235 억		1073175	N	N	0	N	00	N
98	20231012	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1178	39	2	3.42	67555007	57613	150.82	1139	1232	1139	1480	798	1139	1172.53	2.32	0	-4140	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	555	30.21	2.07	12	0.12	39.00	569.00	3300	20221007	-64.30	1112	20231006	5.94	3300	-64.30	20230102	1112	5.94	20231006	3300	-64.30	20230330	1112	5.94	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
99	20231012	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1179	40	2	3.51	65290881	55687	145.78	1139	1232	1139	1480	798	1139	1172.46	2.32	0	-3921	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	555	30.23	2.07	12	0.12	39.00	569.00	3300	20221007	-64.27	1112	20231006	6.03	3300	-64.27	20230102	1112	6.03	20231006	3300	-64.27	20230330	1112	6.03	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
100	20231012	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1185	46	2	4.04	49239226	41944	109.80	1139	1232	1139	1480	798	1139	1173.93	2.32	0	-4636	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	558	30.38	2.08	12	0.09	39.00	569.00	3300	20221007	-64.09	1112	20231006	6.56	3300	-64.09	20230102	1112	6.56	20231006	3300	-64.09	20230330	1112	6.56	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
101	20231012	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1169	30	2	2.63	10797190	9326	24.41	1139	1172	1139	1480	798	1139	1157.75	2.32	0	-963	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	551	29.97	2.05	12	0.02	39.00	569.00	3300	20221007	-64.58	1112	20231006	5.13	3300	-64.58	20230102	1112	5.13	20231006	3300	-64.58	20230330	1112	5.13	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
102	20231012	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	24	2	2.11	8664627	7495	19.62	1139	1172	1139	1480	798	1139	1156.05	2.32	0	-622	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	548	29.82	2.04	12	0.02	39.00	569.00	3300	20221007	-64.76	1112	20231006	4.59	3300	-64.76	20230102	1112	4.59	20231006	3300	-64.76	20230330	1112	4.59	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
103	20231012	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1166	27	2	2.37	8629717	7465	19.54	1139	1172	1139	1480	798	1139	1156.02	2.32	0	-622	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	549	29.90	2.05	12	0.02	39.00	569.00	3300	20221007	-64.67	1112	20231006	4.86	3300	-64.67	20230102	1112	4.86	20231006	3300	-64.67	20230330	1112	4.86	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
104	20231012	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1169	30	2	2.63	5987179	5197	13.60	1139	1172	1139	1480	798	1139	1152.05	2.32	0	-498	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	551	29.97	2.05	12	0.01	39.00	569.00	3300	20221007	-64.58	1112	20231006	5.13	3300	-64.58	20230102	1112	5.13	20231006	3300	-64.58	20230330	1112	5.13	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
105	20231012	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1139	0	3	0.00	2133347	1873	4.90	1139	1139	1139	1480	798	1139	1139.00	2.32	0	82	1177	1158	1140	1121	1103	1149	1112	236	341	500	750	1	1	47104456	537	29.21	2.00	12	0.00	39.00	569.00	3300	20221007	-65.48	1112	20231006	2.43	3300	-65.48	20230102	1112	2.43	20231006	3300	-65.48	20230330	1112	2.43	20231006	0.00	N	056730	500	235 억		1094524	N	N	0	N	00	N
106	20231011	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1139	-1	5	-0.09	43300827	38199	98.66	1140	1159	1122	1482	798	1140	1133.56	2.33	0	-2338	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	537	29.21	2.00	12	0.08	39.00	569.00	3300	20221006	-65.48	1112	20231006	2.43	3300	-65.48	20230102	1112	2.43	20231006	3300	-65.48	20230330	1112	2.43	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
107	20231011	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	15	2	1.32	36364739	32125	82.97	1140	1155	1122	1482	798	1140	1131.98	2.33	0	-1965	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	544	29.62	2.03	12	0.07	39.00	569.00	3300	20221006	-65.00	1112	20231006	3.87	3300	-65.00	20230102	1112	3.87	20231006	3300	-65.00	20230330	1112	3.87	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
108	20231011	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1126	-14	5	-1.23	22650146	20070	51.84	1140	1140	1122	1482	798	1140	1128.56	2.33	0	-1118	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	530	28.87	1.98	12	0.04	39.00	569.00	3300	20221006	-65.88	1112	20231006	1.26	3300	-65.88	20230102	1112	1.26	20231006	3300	-65.88	20230330	1112	1.26	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
109	20231011	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1137	-3	5	-0.26	17969379	15918	41.11	1140	1140	1122	1482	798	1140	1128.87	2.33	0	-1004	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	536	29.15	2.00	12	0.03	39.00	569.00	3300	20221006	-65.55	1112	20231006	2.25	3300	-65.55	20230102	1112	2.25	20231006	3300	-65.55	20230330	1112	2.25	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
110	20231011	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	-12	5	-1.05	15834760	14032	36.24	1140	1140	1122	1482	798	1140	1128.47	2.33	0	-987	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	531	28.92	1.98	12	0.03	39.00	569.00	3300	20221006	-65.82	1112	20231006	1.44	3300	-65.82	20230102	1112	1.44	20231006	3300	-65.82	20230330	1112	1.44	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
111	20231011	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	-12	5	-1.05	11293466	10008	25.85	1140	1140	1122	1482	798	1140	1128.44	2.33	0	-409	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	531	28.92	1.98	12	0.02	39.00	569.00	3300	20221006	-65.82	1112	20231006	1.44	3300	-65.82	20230102	1112	1.44	20231006	3300	-65.82	20230330	1112	1.44	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
112	20231011	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1131	-9	5	-0.79	3111341	2737	7.07	1140	1140	1129	1482	798	1140	1136.77	2.33	0	-659	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	533	29.00	1.99	12	0.01	39.00	569.00	3300	20221006	-65.73	1112	20231006	1.71	3300	-65.73	20230102	1112	1.71	20231006	3300	-65.73	20230330	1112	1.71	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
113	20231011	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	-11	5	-0.96	1457321	1281	3.31	1140	1140	1129	1482	798	1140	1137.64	2.33	0	-145	1174	1156	1137	1119	1100	1147	1110	236	342	500	750	1	1	47104456	532	28.95	1.98	12	0.00	39.00	569.00	3300	20221006	-65.79	1112	20231006	1.53	3300	-65.79	20230102	1112	1.53	20231006	3300	-65.79	20230330	1112	1.53	20231006	0.00	N	056730	500	235 억		1096815	N	N	0	N	00	N
114	20231010	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1140	6	2	0.53	43847328	38674	53.66	1155	1155	1118	1474	794	1134	1133.77	2.33	0	-2319	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	537	29.23	2.00	12	0.08	39.00	569.00	3300	20221005	-65.45	1112	20231006	2.52	3300	-65.45	20230102	1112	2.52	20231006	3300	-65.45	20230330	1112	2.52	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
115	20231010	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1133	-1	5	-0.09	41252413	36396	50.50	1155	1155	1118	1474	794	1134	1133.43	2.33	0	-1748	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	534	29.05	1.99	12	0.08	39.00	569.00	3300	20221005	-65.67	1112	20231006	1.89	3300	-65.67	20230102	1112	1.89	20231006	3300	-65.67	20230330	1112	1.89	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
116	20231010	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1139	5	2	0.44	40617142	35834	49.72	1155	1155	1118	1474	794	1134	1133.48	2.33	0	-1190	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	537	29.21	2.00	12	0.08	39.00	569.00	3300	20221005	-65.48	1112	20231006	2.43	3300	-65.48	20230102	1112	2.43	20231006	3300	-65.48	20230330	1112	2.43	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
117	20231010	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1149	15	2	1.32	31703917	27923	38.74	1155	1155	1126	1474	794	1134	1135.41	2.33	0	112	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	541	29.46	2.02	12	0.06	39.00	569.00	3300	20221005	-65.18	1112	20231006	3.33	3300	-65.18	20230102	1112	3.33	20231006	3300	-65.18	20230330	1112	3.33	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
118	20231010	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1140	6	2	0.53	23829951	20999	29.14	1155	1155	1126	1474	794	1134	1134.81	2.33	0	1293	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	537	29.23	2.00	12	0.04	39.00	569.00	3300	20221005	-65.45	1112	20231006	2.52	3300	-65.45	20230102	1112	2.52	20231006	3300	-65.45	20230330	1112	2.52	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
119	20231010	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1138	4	2	0.35	16008290	14129	19.60	1155	1155	1126	1474	794	1134	1133.01	2.33	0	1520	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	536	29.18	2.00	12	0.03	39.00	569.00	3300	20221005	-65.52	1112	20231006	2.34	3300	-65.52	20230102	1112	2.34	20231006	3300	-65.52	20230330	1112	2.34	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
120	20231010	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1142	8	2	0.71	4708330	4119	5.71	1155	1155	1137	1474	794	1134	1143.08	2.33	0	-1200	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	538	29.28	2.01	12	0.01	39.00	569.00	3300	20221005	-65.39	1112	20231006	2.70	3300	-65.39	20230102	1112	2.70	20231006	3300	-65.39	20230330	1112	2.70	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
121	20231010	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	21	2	1.85	870856	754	1.05	1155	1155	1154	1474	794	1134	1154.98	2.33	0	-45	1182	1158	1135	1111	1088	1170	1123	236	340	500	740	1	1	47104456	544	29.62	2.03	12	0.00	39.00	569.00	3300	20221005	-65.00	1112	20231006	3.87	3300	-65.00	20230102	1112	3.87	20231006	3300	-65.00	20230330	1112	3.87	20231006	0.00	N	056730	500	235 억		1099124	N	N	0	N	00	N
122	20231006	160448	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1134	2	2	0.18	80627965	71507	138.03	1132	1159	1112	1471	793	1132	1127.55	2.31	0	12186	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	534	29.08	1.99	12	0.15	39.00	569.00	3300	20221004	-65.64	1112	20231006	1.98	3300	-65.64	20230102	1112	1.98	20231006	3300	-65.64	20230330	1112	1.98	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
123	20231006	150441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1130	-2	5	-0.18	78659220	69770	134.67	1132	1159	1112	1471	793	1132	1127.41	2.31	0	12170	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	532	28.97	1.99	12	0.15	39.00	569.00	3300	20221004	-65.76	1112	20231006	1.62	3300	-65.76	20230102	1112	1.62	20231006	3300	-65.76	20230330	1112	1.62	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
124	20231006	140440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1136	4	2	0.35	77207993	68488	132.20	1132	1159	1112	1471	793	1132	1127.32	2.31	0	11816	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	535	29.13	2.00	12	0.15	39.00	569.00	3300	20221004	-65.58	1112	20231006	2.16	3300	-65.58	20230102	1112	2.16	20231006	3300	-65.58	20230330	1112	2.16	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
125	20231006	130438	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1134	2	2	0.18	76518065	67879	131.02	1132	1159	1112	1471	793	1132	1127.27	2.31	0	11321	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	534	29.08	1.99	12	0.14	39.00	569.00	3300	20221004	-65.64	1112	20231006	1.98	3300	-65.64	20230102	1112	1.98	20231006	3300	-65.64	20230330	1112	1.98	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
126	20231006	120434	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1127	-5	5	-0.44	69408007	61588	118.88	1132	1159	1112	1471	793	1132	1126.97	2.31	0	8498	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	531	28.90	1.98	12	0.13	39.00	569.00	3300	20221004	-65.85	1112	20231006	1.35	3300	-65.85	20230102	1112	1.35	20231006	3300	-65.85	20230330	1112	1.35	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
127	20231006	110432	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1145	13	2	1.15	37883999	33612	64.88	1132	1159	1112	1471	793	1132	1127.10	2.31	0	4232	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	539	29.36	2.01	12	0.07	39.00	569.00	3300	20221004	-65.30	1112	20231006	2.97	3300	-65.30	20230102	1112	2.97	20231006	3300	-65.30	20230330	1112	2.97	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
128	20231006	100436	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1113	-19	5	-1.68	13190451	11811	22.80	1132	1159	1112	1471	793	1132	1116.79	2.31	0	2659	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	524	28.54	1.96	12	0.03	39.00	569.00	3300	20221004	-66.27	1112	20231006	0.09	3300	-66.27	20230102	1112	0.09	20231006	3300	-66.27	20230330	1112	0.09	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N
129	20231006	090432	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1159	27	2	2.39	10457457	9385	18.12	1132	1159	1112	1471	793	1132	1114.27	2.31	0	3360	1178	1155	1137	1114	1096	1146	1105	236	339	500	740	1	1	47104456	546	29.72	2.04	12	0.02	39.00	569.00	3300	20221004	-64.88	1112	20231006	4.23	3300	-64.88	20230102	1112	4.23	20231006	3300	-64.88	20230330	1112	4.23	20231006	0.00	N	056730	500	235 억		1087364	N	N	0	N	00	N