KissMeData/066620/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	160617	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12660	-50	5	-0.39	78581750	6170	173.66	12970	13090	12640	16520	8900	12710	12736.84	4.14	0	1262	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	950	4.55	0.61	12	0.08	2782.00	20737.00	21200	20230221	-40.28	12640	20231031	0.16	21200	-40.28	20230221	12640	0.16	20231031	21200	-40.28	20230221	12640	0.16	20231031	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
3	20231031	150624	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12670	-40	5	-0.31	77290430	6068	170.79	12970	13090	12640	16520	8900	12710	12737.38	4.14	0	1308	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	950	4.55	0.61	12	0.08	2782.00	20737.00	21200	20230221	-40.24	12640	20231031	0.24	21200	-40.24	20230221	12640	0.24	20231031	21200	-40.24	20230221	12640	0.24	20231031	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
4	20231031	140630	57	100.00	KOSDAQ		건설	N	N	N	N		N	12690	-20	5	-0.16	54022840	4230	119.05	12970	13090	12690	16520	8900	12710	12771.36	4.14	0	819	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	952	4.56	0.61	12	0.06	2782.00	20737.00	21200	20230221	-40.14	12660	20231027	0.24	21200	-40.14	20230221	12660	0.24	20231027	21200	-40.14	20230221	12660	0.24	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
5	20231031	130626	57	100.00	KOSDAQ		건설	N	N	N	N		N	12710	0	3	0.00	48931250	3829	107.77	12970	13090	12700	16520	8900	12710	12779.12	4.14	0	696	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	953	4.57	0.61	12	0.05	2782.00	20737.00	21200	20230221	-40.05	12660	20231027	0.39	21200	-40.05	20230221	12660	0.39	20231027	21200	-40.05	20230221	12660	0.39	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
6	20231031	120621	57	100.00	KOSDAQ		건설	N	N	N	N		N	12750	40	2	0.31	29274500	2284	64.28	12970	13090	12710	16520	8900	12710	12817.21	4.14	0	354	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	956	4.58	0.61	12	0.03	2782.00	20737.00	21200	20230221	-39.86	12660	20231027	0.71	21200	-39.86	20230221	12660	0.71	20231027	21200	-39.86	20230221	12660	0.71	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
7	20231031	110639	57	100.00	KOSDAQ		건설	N	N	N	N		N	12770	60	2	0.47	26591030	2074	58.37	12970	13090	12710	16520	8900	12710	12821.13	4.14	0	380	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	958	4.59	0.62	12	0.03	2782.00	20737.00	21200	20230221	-39.76	12660	20231027	0.87	21200	-39.76	20230221	12660	0.87	20231027	21200	-39.76	20230221	12660	0.87	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
8	20231031	100629	57	100.00	KOSDAQ		건설	N	N	N	N		N	12830	120	2	0.94	23664840	1845	51.93	12970	13090	12710	16520	8900	12710	12826.47	4.14	0	406	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	962	4.61	0.62	12	0.02	2782.00	20737.00	21200	20230221	-39.48	12660	20231027	1.34	21200	-39.48	20230221	12660	1.34	20231027	21200	-39.48	20230221	12660	1.34	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
9	20231031	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	12960	250	2	1.97	8030860	619	17.42	12970	13090	12960	16520	8900	12710	12973.93	4.14	0	-96	12850	12780	12720	12650	12590	12750	12620	38	3810	500	9150	10	1	7500000	972	4.66	0.62	12	0.01	2782.00	20737.00	21200	20230221	-38.87	12660	20231027	2.37	21200	-38.87	20230221	12660	2.37	20231027	21200	-38.87	20230221	12660	2.37	20231027	1.04	N	066620	500	37 억		310291	N	N	0	N	00	N
10	20231030	160618	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12710	30	2	0.24	45098380	3553	44.72	12770	12790	12660	16480	8880	12680	12693.04	4.13	0	457	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	953	4.57	0.61	12	0.05	2782.00	20737.00	21200	20230221	-40.05	12660	20231030	0.39	21200	-40.05	20230221	12660	0.39	20231030	21200	-40.05	20230221	12660	0.39	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
11	20231030	150603	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12700	20	2	0.16	43782330	3450	43.42	12770	12780	12660	16480	8880	12680	12690.53	4.13	0	447	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	953	4.57	0.61	12	0.05	2782.00	20737.00	21200	20230221	-40.09	12660	20231030	0.32	21200	-40.09	20230221	12660	0.32	20231030	21200	-40.09	20230221	12660	0.32	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
12	20231030	140604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12670	-10	5	-0.08	40101380	3160	39.77	12770	12780	12660	16480	8880	12680	12690.31	4.13	0	276	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	950	4.55	0.61	12	0.04	2782.00	20737.00	21200	20230221	-40.24	12660	20231030	0.08	21200	-40.24	20230221	12660	0.08	20231030	21200	-40.24	20230221	12660	0.08	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
13	20231030	130604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12760	80	2	0.63	17181480	1354	17.04	12770	12780	12660	16480	8880	12680	12689.42	4.13	0	62	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	957	4.59	0.62	12	0.02	2782.00	20737.00	21200	20230221	-39.81	12660	20231030	0.79	21200	-39.81	20230221	12660	0.79	20231030	21200	-39.81	20230221	12660	0.79	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
14	20231030	120600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12750	70	2	0.55	16671310	1314	16.54	12770	12780	12660	16480	8880	12680	12687.45	4.13	0	62	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	956	4.58	0.61	12	0.02	2782.00	20737.00	21200	20230221	-39.86	12660	20231030	0.71	21200	-39.86	20230221	12660	0.71	20231030	21200	-39.86	20230221	12660	0.71	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
15	20231030	110601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12770	90	2	0.71	16276020	1283	16.15	12770	12780	12660	16480	8880	12680	12685.91	4.13	0	62	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	958	4.59	0.62	12	0.02	2782.00	20737.00	21200	20230221	-39.76	12660	20231030	0.87	21200	-39.76	20230221	12660	0.87	20231030	21200	-39.76	20230221	12660	0.87	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
16	20231030	100601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12760	80	2	0.63	15791060	1245	15.67	12770	12780	12660	16480	8880	12680	12683.58	4.13	0	36	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	957	4.59	0.62	12	0.02	2782.00	20737.00	21200	20230221	-39.81	12660	20231030	0.79	21200	-39.81	20230221	12660	0.79	20231030	21200	-39.81	20230221	12660	0.79	20231030	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
17	20231030	090557	57	100.00	KOSDAQ		건설	N	N	N	N		N	12770	90	2	0.71	51080	4	0.05	12770	12770	12770	16480	8880	12680	12770.00	4.13	0	0	13093	12886	12773	12566	12453	12990	12670	38	3800	500	9120	10	1	7500000	958	4.59	0.62	12	0.00	2782.00	20737.00	21200	20230221	-39.76	12660	20231027	0.87	21200	-39.76	20230221	12660	0.87	20231027	21200	-39.76	20230221	12660	0.87	20231027	1.09	N	066620	500	37 억		309969	N	N	0	N	00	N
18	20231027	160530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12680	-110	5	-0.86	99824780	7835	67.01	12670	12980	12660	16620	8960	12790	12741.42	4.11	0	1854	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	951	4.56	0.61	12	0.10	2782.00	20737.00	21200	20230221	-40.19	12660	20231027	0.16	21200	-40.19	20230221	12660	0.16	20231027	21200	-40.19	20230221	12660	0.16	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
19	20231027	150559	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12700	-90	5	-0.70	92974200	7296	62.40	12670	12980	12660	16620	8960	12790	12743.17	4.11	0	1943	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	953	4.57	0.61	12	0.10	2782.00	20737.00	21200	20230221	-40.09	12660	20231027	0.32	21200	-40.09	20230221	12660	0.32	20231027	21200	-40.09	20230221	12660	0.32	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
20	20231027	140557	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12800	10	2	0.08	87098770	6835	58.46	12670	12980	12660	16620	8960	12790	12743.05	4.11	0	1893	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	960	4.60	0.62	12	0.09	2782.00	20737.00	21200	20230221	-39.62	12660	20231027	1.11	21200	-39.62	20230221	12660	1.11	20231027	21200	-39.62	20230221	12660	1.11	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
21	20231027	130550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12790	0	3	0.00	85083780	6677	57.11	12670	12980	12660	16620	8960	12790	12742.82	4.11	0	1836	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	959	4.60	0.62	12	0.09	2782.00	20737.00	21200	20230221	-39.67	12660	20231027	1.03	21200	-39.67	20230221	12660	1.03	20231027	21200	-39.67	20230221	12660	1.03	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
22	20231027	120559	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12940	150	2	1.17	76510280	6013	51.43	12670	12940	12660	16620	8960	12790	12724.14	4.11	0	1995	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	971	4.65	0.62	12	0.08	2782.00	20737.00	21200	20230221	-38.96	12660	20231027	2.21	21200	-38.96	20230221	12660	2.21	20231027	21200	-38.96	20230221	12660	2.21	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
23	20231027	110605	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12910	120	2	0.94	62002460	4882	41.76	12670	12940	12660	16620	8960	12790	12700.22	4.11	0	1946	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	968	4.64	0.62	12	0.07	2782.00	20737.00	21200	20230221	-39.10	12660	20231027	1.97	21200	-39.10	20230221	12660	1.97	20231027	21200	-39.10	20230221	12660	1.97	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
24	20231027	100558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12700	-90	5	-0.70	41444090	3267	27.94	12670	12940	12660	16620	8960	12790	12685.67	4.11	0	558	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	953	4.57	0.61	12	0.04	2782.00	20737.00	21200	20230221	-40.09	12660	20231027	0.32	21200	-40.09	20230221	12660	0.32	20231027	21200	-40.09	20230221	12660	0.32	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
25	20231027	090555	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12720	-70	5	-0.55	23603480	1860	15.91	12670	12940	12670	16620	8960	12790	12690.04	4.11	0	554	13270	13030	12900	12660	12530	12965	12595	38	3830	500	9200	10	1	7500000	954	4.57	0.61	12	0.02	2782.00	20737.00	21200	20230221	-40.00	12670	20231027	0.39	21200	-40.00	20230221	12670	0.39	20231027	21200	-40.00	20230221	12670	0.39	20231027	1.08	N	066620	500	37 억		308121	N	N	0	N	00	N
26	20231026	160550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12790	-480	5	-3.62	149737170	11613	224.49	13000	13140	12770	17250	9290	13270	12894.26	4.15	0	-3224	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	959	4.60	0.62	12	0.15	2782.00	20737.00	21200	20230221	-39.67	12770	20231026	0.16	21200	-39.67	20230221	12770	0.16	20231026	21200	-39.67	20230221	12770	0.16	20231026	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
27	20231026	150549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12800	-470	5	-3.54	145937930	11316	218.75	13000	13140	12780	17250	9290	13270	12896.60	4.15	0	-3134	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	960	4.60	0.62	12	0.15	2782.00	20737.00	21200	20230221	-39.62	12780	20231026	0.16	21200	-39.62	20230221	12780	0.16	20231026	21200	-39.62	20230221	12780	0.16	20231026	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
28	20231026	140550	57	100.00	KOSDAQ		건설	N	N	N	N		N	12930	-340	5	-2.56	62422800	4817	93.12	13000	13140	12930	17250	9290	13270	12958.85	4.15	0	-877	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	970	4.65	0.62	12	0.06	2782.00	20737.00	21200	20230221	-39.01	12920	20231024	0.08	21200	-39.01	20230221	12920	0.08	20231024	21200	-39.01	20230221	12920	0.08	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
29	20231026	130549	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-290	5	-2.19	28941360	2229	43.09	13000	13140	12950	17250	9290	13270	12984.01	4.15	0	-531	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	974	4.67	0.63	12	0.03	2782.00	20737.00	21200	20230221	-38.77	12920	20231024	0.46	21200	-38.77	20230221	12920	0.46	20231024	21200	-38.77	20230221	12920	0.46	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
30	20231026	120548	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-290	5	-2.19	22082410	1700	32.86	13000	13140	12960	17250	9290	13270	12989.65	4.15	0	-322	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	974	4.67	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.77	12920	20231024	0.46	21200	-38.77	20230221	12920	0.46	20231024	21200	-38.77	20230221	12920	0.46	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
31	20231026	110554	57	100.00	KOSDAQ		건설	N	N	N	N		N	12980	-290	5	-2.19	17163190	1321	25.54	13000	13140	12960	17250	9290	13270	12992.57	4.15	0	-7	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	974	4.67	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.77	12920	20231024	0.46	21200	-38.77	20230221	12920	0.46	20231024	21200	-38.77	20230221	12920	0.46	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
32	20231026	100553	57	100.00	KOSDAQ		건설	N	N	N	N		N	12970	-300	5	-2.26	11804430	908	17.55	13000	13140	12960	17250	9290	13270	13000.47	4.15	0	-5	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	973	4.66	0.63	12	0.01	2782.00	20737.00	21200	20230221	-38.82	12920	20231024	0.39	21200	-38.82	20230221	12920	0.39	20231024	21200	-38.82	20230221	12920	0.39	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
33	20231026	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	13140	-130	5	-0.98	2619070	201	3.89	13000	13140	13000	17250	9290	13270	13030.20	4.15	0	93	13430	13350	13240	13160	13050	13295	13105	38	3980	500	9550	10	1	7500000	986	4.72	0.63	12	0.00	2782.00	20737.00	21200	20230221	-38.02	12920	20231024	1.70	21200	-38.02	20230221	12920	1.70	20231024	21200	-38.02	20230221	12920	1.70	20231024	1.06	N	066620	500	37 억		311346	N	N	0	N	00	N
34	20231025	160553	57	100.00	KOSDAQ		건설	N	N	N	N		N	13270	110	2	0.84	68429140	5173	111.10	13310	13320	13130	17100	9220	13160	13228.13	4.15	0	386	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	995	4.77	0.64	12	0.07	2782.00	20737.00	21200	20230221	-37.41	12920	20231024	2.71	21200	-37.41	20230221	12920	2.71	20231024	21200	-37.41	20230221	12920	2.71	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
35	20231025	150552	57	100.00	KOSDAQ		건설	N	N	N	N		N	13170	10	2	0.08	61784000	4670	100.30	13310	13320	13130	17100	9220	13160	13229.98	4.15	0	217	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	988	4.73	0.64	12	0.06	2782.00	20737.00	21200	20230221	-37.88	12920	20231024	1.93	21200	-37.88	20230221	12920	1.93	20231024	21200	-37.88	20230221	12920	1.93	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
36	20231025	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	13260	100	2	0.76	49601260	3746	80.46	13310	13320	13130	17100	9220	13160	13241.13	4.15	0	-99	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	995	4.77	0.64	12	0.05	2782.00	20737.00	21200	20230221	-37.45	12920	20231024	2.63	21200	-37.45	20230221	12920	2.63	20231024	21200	-37.45	20230221	12920	2.63	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
37	20231025	130549	57	100.00	KOSDAQ		건설	N	N	N	N		N	13130	-30	5	-0.23	39961840	3017	64.80	13310	13320	13130	17100	9220	13160	13245.56	4.15	0	-139	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	985	4.72	0.63	12	0.04	2782.00	20737.00	21200	20230221	-38.07	12920	20231024	1.63	21200	-38.07	20230221	12920	1.63	20231024	21200	-38.07	20230221	12920	1.63	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
38	20231025	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	40	2	0.30	25079950	1888	40.55	13310	13320	13200	17100	9220	13160	13283.87	4.15	0	183	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	990	4.74	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.74	12920	20231024	2.17	21200	-37.74	20230221	12920	2.17	20231024	21200	-37.74	20230221	12920	2.17	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
39	20231025	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	90	2	0.68	20558370	1546	33.20	13310	13320	13220	17100	9220	13160	13297.78	4.15	0	183	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	994	4.76	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.50	12920	20231024	2.55	21200	-37.50	20230221	12920	2.55	20231024	21200	-37.50	20230221	12920	2.55	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
40	20231025	100550	57	100.00	KOSDAQ		건설	N	N	N	N		N	13260	100	2	0.76	19074250	1434	30.80	13310	13320	13220	17100	9220	13160	13301.43	4.15	0	133	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	995	4.77	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.45	12920	20231024	2.63	21200	-37.45	20230221	12920	2.63	20231024	21200	-37.45	20230221	12920	2.63	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
41	20231025	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	13310	150	2	1.14	15665870	1177	25.28	13310	13310	13310	17100	9220	13160	13310.00	4.15	0	61	13320	13240	13080	13000	12840	13280	13040	38	3940	500	9470	10	1	7500000	998	4.78	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.22	12920	20231024	3.02	21200	-37.22	20230221	12920	3.02	20231024	21200	-37.22	20230221	12920	3.02	20231024	1.07	N	066620	500	37 억		310970	N	N	0	N	00	N
42	20231024	160537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13160	160	2	1.23	59743360	4592	177.23	13000	13160	12920	16900	9100	13000	13010.31	4.16	0	-663	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	987	4.73	0.63	12	0.06	2782.00	20737.00	21200	20230221	-37.92	12920	20231024	1.86	21200	-37.92	20230221	12920	1.86	20231024	21200	-37.92	20230221	12920	1.86	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
43	20231024	150547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13100	100	2	0.77	56436790	4340	167.50	13000	13110	12920	16900	9100	13000	13003.87	4.16	0	-649	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	983	4.71	0.63	12	0.06	2782.00	20737.00	21200	20230221	-38.21	12920	20231024	1.39	21200	-38.21	20230221	12920	1.39	20231024	21200	-38.21	20230221	12920	1.39	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
44	20231024	140535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13000	0	3	0.00	51066820	3928	151.60	13000	13110	12920	16900	9100	13000	13000.72	4.16	0	-746	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	975	4.67	0.63	12	0.05	2782.00	20737.00	21200	20230221	-38.68	12920	20231024	0.62	21200	-38.68	20230221	12920	0.62	20231024	21200	-38.68	20230221	12920	0.62	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
45	20231024	130542	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12980	-20	5	-0.15	48048240	3695	142.61	13000	13110	12920	16900	9100	13000	13003.58	4.16	0	-743	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	974	4.67	0.63	12	0.05	2782.00	20737.00	21200	20230221	-38.77	12920	20231024	0.46	21200	-38.77	20230221	12920	0.46	20231024	21200	-38.77	20230221	12920	0.46	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
46	20231024	120548	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	12990	-10	5	-0.08	47113490	3623	139.83	13000	13110	12920	16900	9100	13000	13004.00	4.16	0	-732	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	974	4.67	0.63	12	0.05	2782.00	20737.00	21200	20230221	-38.73	12920	20231024	0.54	21200	-38.73	20230221	12920	0.54	20231024	21200	-38.73	20230221	12920	0.54	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
47	20231024	110543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13010	10	2	0.08	43708450	3361	129.72	13000	13110	12920	16900	9100	13000	13004.60	4.16	0	-652	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	976	4.68	0.63	12	0.04	2782.00	20737.00	21200	20230221	-38.63	12920	20231024	0.70	21200	-38.63	20230221	12920	0.70	20231024	21200	-38.63	20230221	12920	0.70	20231024	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
48	20231024	100537	57	100.00	KOSDAQ		건설	N	N	N	N		N	13050	50	2	0.38	1200550	92	3.55	13000	13110	13000	16900	9100	13000	13049.46	4.16	0	-1	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	979	4.69	0.63	12	0.00	2782.00	20737.00	21200	20230221	-38.44	12950	20231020	0.77	21200	-38.44	20230221	12950	0.77	20231020	21200	-38.44	20230221	12950	0.77	20231020	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
49	20231024	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	13000	0	3	0.00	572010	44	1.70	13000	13010	13000	16900	9100	13000	13000.23	4.16	0	-1	13206	13102	13046	12942	12886	13075	12915	38	3900	500	9360	10	1	7500000	975	4.67	0.63	12	0.00	2782.00	20737.00	21200	20230221	-38.68	12950	20231020	0.39	21200	-38.68	20230221	12950	0.39	20231020	21200	-38.68	20230221	12950	0.39	20231020	1.10	N	066620	500	37 억		311643	N	N	0	N	00	N
50	20231023	160534	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13000	-230	5	-1.74	33641810	2578	31.11	13070	13150	12990	17190	9270	13230	13051.39	4.16	0	-347	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	975	4.67	0.63	12	0.03	2782.00	20737.00	21200	20230221	-38.68	12950	20231020	0.39	21200	-38.68	20230221	12950	0.39	20231020	21200	-38.68	20230221	12950	0.39	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
51	20231023	150537	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13070	-160	5	-1.21	24393030	1867	22.53	13070	13150	12990	17190	9270	13230	13065.36	4.16	0	-291	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	980	4.70	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.35	12950	20231020	0.93	21200	-38.35	20230221	12950	0.93	20231020	21200	-38.35	20230221	12950	0.93	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
52	20231023	140535	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13020	-210	5	-1.59	21100020	1615	19.49	13070	13150	12990	17190	9270	13230	13065.03	4.16	0	-162	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	977	4.68	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.58	12950	20231020	0.54	21200	-38.58	20230221	12950	0.54	20231020	21200	-38.58	20230221	12950	0.54	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
53	20231023	130539	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13090	-140	5	-1.06	19081760	1460	17.62	13070	13150	12990	17190	9270	13230	13069.70	4.16	0	-158	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	982	4.71	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.25	12950	20231020	1.08	21200	-38.25	20230221	12950	1.08	20231020	21200	-38.25	20230221	12950	1.08	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
54	20231023	120533	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13080	-150	5	-1.13	18115830	1386	16.72	13070	13150	12990	17190	9270	13230	13070.58	4.16	0	-153	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	981	4.70	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.30	12950	20231020	1.00	21200	-38.30	20230221	12950	1.00	20231020	21200	-38.30	20230221	12950	1.00	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
55	20231023	110532	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13130	-100	5	-0.76	17604260	1347	16.25	13070	13150	12990	17190	9270	13230	13069.24	4.16	0	-124	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	985	4.72	0.63	12	0.02	2782.00	20737.00	21200	20230221	-38.07	12950	20231020	1.39	21200	-38.07	20230221	12950	1.39	20231020	21200	-38.07	20230221	12950	1.39	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
56	20231023	100529	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13120	-110	5	-0.83	10877580	832	10.04	13070	13150	12990	17190	9270	13230	13074.01	4.16	0	-220	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	984	4.72	0.63	12	0.01	2782.00	20737.00	21200	20230221	-38.11	12950	20231020	1.31	21200	-38.11	20230221	12950	1.31	20231020	21200	-38.11	20230221	12950	1.31	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
57	20231023	090540	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13020	-210	5	-1.59	3624570	278	3.35	13070	13070	13010	17190	9270	13230	13038.02	4.16	0	58	13470	13350	13150	13030	12830	13410	13090	38	3960	500	9520	10	1	7500000	977	4.68	0.63	12	0.00	2782.00	20737.00	21200	20230221	-38.58	12950	20231020	0.54	21200	-38.58	20230221	12950	0.54	20231020	21200	-38.58	20230221	12950	0.54	20231020	1.13	N	066620	500	37 억		311990	N	N	0	N	00	N
58	20231020	160532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13230	60	2	0.46	103255830	7915	125.81	13170	13270	12950	17120	9220	13170	13045.59	4.15	0	647	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	992	4.76	0.64	12	0.11	2782.00	20737.00	21200	20230221	-37.59	12950	20231020	2.16	21200	-37.59	20230221	12950	2.16	20231020	21200	-37.59	20230221	12950	2.16	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
59	20231020	150533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13240	70	2	0.53	101790220	7804	124.05	13170	13270	12950	17120	9220	13170	13043.34	4.15	0	684	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	993	4.76	0.64	12	0.10	2782.00	20737.00	21200	20230221	-37.55	12950	20231020	2.24	21200	-37.55	20230221	12950	2.24	20231020	21200	-37.55	20230221	12950	2.24	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
60	20231020	140536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13160	-10	5	-0.08	96377120	7394	117.53	13170	13170	12950	17120	9220	13170	13034.50	4.15	0	738	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	987	4.73	0.63	12	0.10	2782.00	20737.00	21200	20230221	-37.92	12950	20231020	1.62	21200	-37.92	20230221	12950	1.62	20231020	21200	-37.92	20230221	12950	1.62	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
61	20231020	130520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13040	-130	5	-0.99	55915590	4298	68.32	13170	13170	12950	17120	9220	13170	13009.68	4.15	0	-223	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	978	4.69	0.63	12	0.06	2782.00	20737.00	21200	20230221	-38.49	12950	20231020	0.69	21200	-38.49	20230221	12950	0.69	20231020	21200	-38.49	20230221	12950	0.69	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
62	20231020	120530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13050	-120	5	-0.91	53840680	4139	65.79	13170	13170	12950	17120	9220	13170	13008.14	4.15	0	-223	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	979	4.69	0.63	12	0.06	2782.00	20737.00	21200	20230221	-38.44	12950	20231020	0.77	21200	-38.44	20230221	12950	0.77	20231020	21200	-38.44	20230221	12950	0.77	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
63	20231020	110535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13060	-110	5	-0.84	46338640	3561	56.60	13170	13170	12960	17120	9220	13170	13012.82	4.15	0	-273	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	980	4.69	0.63	12	0.05	2782.00	20737.00	21200	20230221	-38.40	12960	20231020	0.77	21200	-38.40	20230221	12960	0.77	20231020	21200	-38.40	20230221	12960	0.77	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
64	20231020	100529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13040	-130	5	-0.99	24885360	1910	30.36	13170	13170	12960	17120	9220	13170	13028.98	4.15	0	-510	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	978	4.69	0.63	12	0.03	2782.00	20737.00	21200	20230221	-38.49	12960	20231020	0.62	21200	-38.49	20230221	12960	0.62	20231020	21200	-38.49	20230221	12960	0.62	20231020	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
65	20231020	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	13160	-10	5	-0.08	421220	32	0.51	13170	13170	13120	17120	9220	13170	13163.12	4.15	0	12	13436	13302	13206	13072	12976	13255	13025	38	3950	500	9480	10	1	7500000	987	4.73	0.63	12	0.00	2782.00	20737.00	21200	20230221	-37.92	13090	20231004	0.53	21200	-37.92	20230221	13090	0.53	20231004	21200	-37.92	20230221	13090	0.53	20231004	1.13	N	066620	500	37 억		311343	N	N	0	N	00	N
66	20231019	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	13170	-170	5	-1.27	82438070	6254	277.71	13340	13340	13110	17340	9340	13340	13181.65	4.12	0	1894	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	988	4.73	0.64	12	0.08	2782.00	20737.00	21200	20230221	-37.88	13090	20231004	0.61	21200	-37.88	20230221	13090	0.61	20231004	21200	-37.88	20230221	13090	0.61	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
67	20231019	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	13120	-220	5	-1.65	79712070	6047	268.52	13340	13340	13110	17340	9340	13340	13182.09	4.12	0	1850	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	984	4.72	0.63	12	0.08	2782.00	20737.00	21200	20230221	-38.11	13090	20231004	0.23	21200	-38.11	20230221	13090	0.23	20231004	21200	-38.11	20230221	13090	0.23	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
68	20231019	140528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	-140	5	-1.05	57315650	4344	192.90	13340	13340	13120	17340	9340	13340	13194.21	4.12	0	1206	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	990	4.74	0.64	12	0.06	2782.00	20737.00	21200	20230221	-37.74	13090	20231004	0.84	21200	-37.74	20230221	13090	0.84	20231004	21200	-37.74	20230221	13090	0.84	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
69	20231019	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	13160	-180	5	-1.35	52471900	3976	176.55	13340	13340	13120	17340	9340	13340	13197.16	4.12	0	978	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	987	4.73	0.63	12	0.05	2782.00	20737.00	21200	20230221	-37.92	13090	20231004	0.53	21200	-37.92	20230221	13090	0.53	20231004	21200	-37.92	20230221	13090	0.53	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
70	20231019	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	-130	5	-0.97	47056850	3565	158.30	13340	13340	13120	17340	9340	13340	13199.68	4.12	0	919	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	991	4.75	0.64	12	0.05	2782.00	20737.00	21200	20230221	-37.69	13090	20231004	0.92	21200	-37.69	20230221	13090	0.92	20231004	21200	-37.69	20230221	13090	0.92	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
71	20231019	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	-130	5	-0.97	41890350	3174	140.94	13340	13340	13120	17340	9340	13340	13197.97	4.12	0	1088	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	991	4.75	0.64	12	0.04	2782.00	20737.00	21200	20230221	-37.69	13090	20231004	0.92	21200	-37.69	20230221	13090	0.92	20231004	21200	-37.69	20230221	13090	0.92	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
72	20231019	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13200	-140	5	-1.05	29795860	2258	100.27	13340	13340	13120	17340	9340	13340	13195.69	4.12	0	573	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	990	4.74	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.74	13090	20231004	0.84	21200	-37.74	20230221	13090	0.84	20231004	21200	-37.74	20230221	13090	0.84	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
73	20231019	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	13240	-100	5	-0.75	7441580	558	24.78	13340	13340	13240	17340	9340	13340	13336.16	4.12	0	-121	13620	13480	13410	13270	13200	13445	13235	38	4000	500	9600	10	1	7500000	993	4.76	0.64	12	0.01	2782.00	20737.00	21200	20230221	-37.55	13090	20231004	1.15	21200	-37.55	20230221	13090	1.15	20231004	21200	-37.55	20230221	13090	1.15	20231004	1.13	N	066620	500	37 억		309273	N	N	0	N	00	N
74	20231018	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	-150	5	-1.11	30245900	2252	48.24	13550	13550	13340	17530	9450	13490	13430.68	4.12	0	463	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1001	4.80	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.08	13090	20231004	1.91	21200	-37.08	20230221	13090	1.91	20231004	21200	-37.08	20230221	13090	1.91	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
75	20231018	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	-70	5	-0.52	20591070	1530	32.78	13550	13550	13400	17530	9450	13490	13458.22	4.12	0	96	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1007	4.82	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.70	13090	20231004	2.52	21200	-36.70	20230221	13090	2.52	20231004	21200	-36.70	20230221	13090	2.52	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
76	20231018	140519	57	100.00	KOSDAQ		건설	N	N	N	N		N	13460	-30	5	-0.22	12086440	896	19.19	13550	13550	13430	17530	9450	13490	13489.33	4.12	0	23	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1010	4.84	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.51	13090	20231004	2.83	21200	-36.51	20230221	13090	2.83	20231004	21200	-36.51	20230221	13090	2.83	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
77	20231018	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	-10	5	-0.07	11992110	889	19.04	13550	13550	13430	17530	9450	13490	13489.44	4.12	0	24	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1011	4.85	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.42	13090	20231004	2.98	21200	-36.42	20230221	13090	2.98	20231004	21200	-36.42	20230221	13090	2.98	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
78	20231018	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13490	0	3	0.00	10740330	796	17.05	13550	13550	13430	17530	9450	13490	13492.88	4.12	0	-1	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1012	4.85	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.37	13090	20231004	3.06	21200	-36.37	20230221	13090	3.06	20231004	21200	-36.37	20230221	13090	3.06	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
79	20231018	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	13450	-40	5	-0.30	6258770	463	9.92	13550	13550	13450	17530	9450	13490	13517.86	4.12	0	32	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1009	4.83	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.56	13090	20231004	2.75	21200	-36.56	20230221	13090	2.75	20231004	21200	-36.56	20230221	13090	2.75	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
80	20231018	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	-10	5	-0.07	4803860	355	7.60	13550	13550	13480	17530	9450	13490	13532.00	4.12	0	3	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1011	4.85	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.42	13090	20231004	2.98	21200	-36.42	20230221	13090	2.98	20231004	21200	-36.42	20230221	13090	2.98	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
81	20231018	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	13550	60	2	0.44	691050	51	1.09	13550	13550	13550	17530	9450	13490	13550.00	4.12	0	5	13710	13600	13460	13350	13210	13655	13405	38	4040	500	9710	10	1	7500000	1016	4.87	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.08	13090	20231004	3.51	21200	-36.08	20230221	13090	3.51	20231004	21200	-36.08	20230221	13090	3.51	20231004	1.13	N	066620	500	37 억		308810	N	N	0	N	00	N
82	20231017	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	13490	170	2	1.28	62375850	4668	186.72	13470	13570	13320	17310	9330	13320	13362.44	4.09	0	2161	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1012	4.85	0.65	12	0.06	2782.00	20737.00	21200	20230221	-36.37	13090	20231004	3.06	21200	-36.37	20230221	13090	3.06	20231004	21200	-36.37	20230221	13090	3.06	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
83	20231017	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	13490	170	2	1.28	61742870	4621	184.84	13470	13570	13320	17310	9330	13320	13361.37	4.09	0	2145	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1012	4.85	0.65	12	0.06	2782.00	20737.00	21200	20230221	-36.37	13090	20231004	3.06	21200	-36.37	20230221	13090	3.06	20231004	21200	-36.37	20230221	13090	3.06	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
84	20231017	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	13350	30	2	0.23	61246350	4584	183.36	13470	13570	13320	17310	9330	13320	13360.90	4.09	0	2118	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1001	4.80	0.64	12	0.06	2782.00	20737.00	21200	20230221	-37.03	13090	20231004	1.99	21200	-37.03	20230221	13090	1.99	20231004	21200	-37.03	20230221	13090	1.99	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
85	20231017	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	80	2	0.60	52468520	3931	157.24	13470	13470	13320	17310	9330	13320	13347.37	4.09	0	2060	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1005	4.82	0.65	12	0.05	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
86	20231017	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13350	30	2	0.23	20988520	1573	62.92	13470	13470	13320	17310	9330	13320	13342.99	4.09	0	508	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1001	4.80	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.03	13090	20231004	1.99	21200	-37.03	20230221	13090	1.99	20231004	21200	-37.03	20230221	13090	1.99	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
87	20231017	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	20	2	0.15	17693590	1326	53.04	13470	13470	13320	17310	9330	13320	13343.58	4.09	0	483	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1001	4.80	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.08	13090	20231004	1.91	21200	-37.08	20230221	13090	1.91	20231004	21200	-37.08	20230221	13090	1.91	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
88	20231017	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	80	2	0.60	14514260	1088	43.52	13470	13470	13320	17310	9330	13320	13340.31	4.09	0	405	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1005	4.82	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
89	20231017	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13440	120	2	0.90	686910	51	2.04	13470	13470	13440	17310	9330	13320	13468.82	4.09	0	2	13646	13482	13386	13222	13126	13435	13175	38	3990	500	9590	10	1	7500000	1008	4.83	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.60	13090	20231004	2.67	21200	-36.60	20230221	13090	2.67	20231004	21200	-36.60	20230221	13090	2.67	20231004	1.16	N	066620	500	37 억		306818	N	N	0	N	00	N
90	20231016	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13320	-230	5	-1.70	32418650	2430	67.80	13550	13550	13290	17610	9490	13550	13341.01	4.09	0	285	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	999	4.79	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.17	13090	20231004	1.76	21200	-37.17	20230221	13090	1.76	20231004	21200	-37.17	20230221	13090	1.76	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
91	20231016	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13330	-220	5	-1.62	30140890	2259	63.03	13550	13550	13290	17610	9490	13550	13342.58	4.09	0	226	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1000	4.79	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.12	13090	20231004	1.83	21200	-37.12	20230221	13090	1.83	20231004	21200	-37.12	20230221	13090	1.83	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
92	20231016	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13340	-210	5	-1.55	25079710	1879	52.43	13550	13550	13290	17610	9490	13550	13347.37	4.09	0	202	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1001	4.80	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.08	13090	20231004	1.91	21200	-37.08	20230221	13090	1.91	20231004	21200	-37.08	20230221	13090	1.91	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
93	20231016	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13320	-230	5	-1.70	21071630	1578	44.03	13550	13550	13290	17610	9490	13550	13353.38	4.09	0	198	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	999	4.79	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.17	13090	20231004	1.76	21200	-37.17	20230221	13090	1.76	20231004	21200	-37.17	20230221	13090	1.76	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
94	20231016	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13370	-180	5	-1.33	16081660	1204	33.59	13550	13550	13290	17610	9490	13550	13356.86	4.09	0	217	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1003	4.81	0.64	12	0.02	2782.00	20737.00	21200	20230221	-36.93	13090	20231004	2.14	21200	-36.93	20230221	13090	2.14	20231004	21200	-36.93	20230221	13090	2.14	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
95	20231016	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	-150	5	-1.11	11044230	826	23.05	13550	13550	13290	17610	9490	13550	13370.74	4.09	0	104	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1005	4.82	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
96	20231016	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	-150	5	-1.11	8489220	635	17.72	13550	13550	13290	17610	9490	13550	13368.85	4.09	0	72	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1005	4.82	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
97	20231016	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13470	-80	5	-0.59	243640	18	0.50	13550	13550	13470	17610	9490	13550	13535.56	4.09	0	-11	13736	13642	13526	13432	13316	13585	13375	38	4060	500	9750	10	1	7500000	1010	4.84	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.46	13090	20231004	2.90	21200	-36.46	20230221	13090	2.90	20231004	21200	-36.46	20230221	13090	2.90	20231004	1.17	N	066620	500	37 억		306533	N	N	0	N	00	N
98	20231012	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	13620	120	2	0.89	35571060	2616	12.69	13700	13700	13500	17550	9450	13500	13597.50	4.06	0	441	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1022	4.90	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.75	13090	20231004	4.05	21200	-35.75	20230221	13090	4.05	20231004	21200	-35.75	20230221	13090	4.05	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
99	20231012	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13530	30	2	0.22	31765580	2335	11.33	13700	13700	13500	17550	9450	13500	13604.10	4.06	0	398	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1015	4.86	0.65	12	0.03	2782.00	20737.00	21200	20230221	-36.18	13090	20231004	3.36	21200	-36.18	20230221	13090	3.36	20231004	21200	-36.18	20230221	13090	3.36	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
100	20231012	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	13630	130	2	0.96	25947930	1907	9.25	13700	13700	13500	17550	9450	13500	13606.68	4.06	0	333	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1022	4.90	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.71	13090	20231004	4.13	21200	-35.71	20230221	13090	4.13	20231004	21200	-35.71	20230221	13090	4.13	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
101	20231012	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	13620	120	2	0.89	25337490	1862	9.03	13700	13700	13540	17550	9450	13500	13607.67	4.06	0	330	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1022	4.90	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.75	13090	20231004	4.05	21200	-35.75	20230221	13090	4.05	20231004	21200	-35.75	20230221	13090	4.05	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
102	20231012	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	13540	40	2	0.30	22830630	1677	8.13	13700	13700	13540	17550	9450	13500	13613.97	4.06	0	300	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1016	4.87	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.13	13090	20231004	3.44	21200	-36.13	20230221	13090	3.44	20231004	21200	-36.13	20230221	13090	3.44	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
103	20231012	110521	57	100.00	KOSDAQ		건설	N	N	N	N		N	13600	100	2	0.74	19588910	1438	6.97	13700	13700	13550	17550	9450	13500	13622.33	4.06	0	261	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1020	4.89	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.85	13090	20231004	3.90	21200	-35.85	20230221	13090	3.90	20231004	21200	-35.85	20230221	13090	3.90	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
104	20231012	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	140	2	1.04	10091250	740	3.59	13700	13700	13550	17550	9450	13500	13636.82	4.06	0	171	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1023	4.90	0.66	12	0.01	2782.00	20737.00	21200	20230221	-35.66	13090	20231004	4.20	21200	-35.66	20230221	13090	4.20	20231004	21200	-35.66	20230221	13090	4.20	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
105	20231012	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13550	50	2	0.37	4481830	328	1.59	13700	13700	13550	17550	9450	13500	13664.12	4.06	0	53	13753	13626	13403	13276	13053	13690	13340	38	4050	500	9720	10	1	7500000	1016	4.87	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.08	13090	20231004	3.51	21200	-36.08	20230221	13090	3.51	20231004	21200	-36.08	20230221	13090	3.51	20231004	1.18	N	066620	500	37 억		304751	N	N	0	N	00	N
106	20231011	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13500	230	2	1.73	274576500	20603	315.42	13430	13530	13180	17250	9290	13270	13327.02	4.15	0	7114	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	1013	4.85	0.65	12	0.27	2782.00	20737.00	21200	20230221	-36.32	13090	20231004	3.13	21200	-36.32	20230221	13090	3.13	20231004	21200	-36.32	20230221	13090	3.13	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
107	20231011	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13530	260	2	1.96	271590300	20382	312.03	13430	13530	13180	17250	9290	13270	13325.01	4.15	0	7102	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	1015	4.86	0.65	12	0.27	2782.00	20737.00	21200	20230221	-36.18	13090	20231004	3.36	21200	-36.18	20230221	13090	3.36	20231004	21200	-36.18	20230221	13090	3.36	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
108	20231011	140523	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	130	2	0.98	255536850	19192	293.82	13430	13430	13180	17250	9290	13270	13314.76	4.15	0	6742	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	1005	4.82	0.65	12	0.26	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
109	20231011	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13320	50	2	0.38	175442470	13177	201.73	13430	13430	13180	17250	9290	13270	13314.30	4.15	0	4519	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	999	4.79	0.64	12	0.18	2782.00	20737.00	21200	20230221	-37.17	13090	20231004	1.76	21200	-37.17	20230221	13090	1.76	20231004	21200	-37.17	20230221	13090	1.76	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
110	20231011	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13240	-30	5	-0.23	154808450	11629	178.03	13430	13430	13180	17250	9290	13270	13312.28	4.15	0	4519	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	993	4.76	0.64	12	0.16	2782.00	20737.00	21200	20230221	-37.55	13090	20231004	1.15	21200	-37.55	20230221	13090	1.15	20231004	21200	-37.55	20230221	13090	1.15	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
111	20231011	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	13300	30	2	0.23	65052630	4881	74.72	13430	13430	13180	17250	9290	13270	13327.73	4.15	0	1003	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	998	4.78	0.64	12	0.07	2782.00	20737.00	21200	20230221	-37.26	13090	20231004	1.60	21200	-37.26	20230221	13090	1.60	20231004	21200	-37.26	20230221	13090	1.60	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
112	20231011	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	13320	50	2	0.38	7254890	541	8.28	13430	13430	13320	17250	9290	13270	13410.15	4.15	0	234	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	999	4.79	0.64	12	0.01	2782.00	20737.00	21200	20230221	-37.17	13090	20231004	1.76	21200	-37.17	20230221	13090	1.76	20231004	21200	-37.17	20230221	13090	1.76	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
113	20231011	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	13430	160	2	1.21	684890	51	0.78	13430	13430	13420	17250	9290	13270	13429.22	4.15	0	-4	13603	13436	13323	13156	13043	13380	13100	38	3980	500	9550	10	1	7500000	1007	4.83	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.65	13090	20231004	2.60	21200	-36.65	20230221	13090	2.60	20231004	21200	-36.65	20230221	13090	2.60	20231004	1.19	N	066620	500	37 억		311092	N	N	0	N	00	N
114	20231010	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13270	-130	5	-0.97	87339610	6532	28.00	13450	13490	13210	17420	9380	13400	13371.04	4.14	0	1809	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	995	4.77	0.64	12	0.09	2782.00	20737.00	21200	20230221	-37.41	13090	20231004	1.38	21200	-37.41	20230221	13090	1.38	20231004	21200	-37.41	20230221	13090	1.38	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
115	20231010	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	13230	-170	5	-1.27	85578950	6399	27.43	13450	13490	13210	17420	9380	13400	13373.80	4.14	0	1802	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	992	4.76	0.64	12	0.09	2782.00	20737.00	21200	20230221	-37.59	13090	20231004	1.07	21200	-37.59	20230221	13090	1.07	20231004	21200	-37.59	20230221	13090	1.07	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
116	20231010	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	13250	-150	5	-1.12	79639290	5950	25.50	13450	13490	13250	17420	9380	13400	13384.75	4.14	0	1770	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	994	4.76	0.64	12	0.08	2782.00	20737.00	21200	20230221	-37.50	13090	20231004	1.22	21200	-37.50	20230221	13090	1.22	20231004	21200	-37.50	20230221	13090	1.22	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
117	20231010	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	0	3	0.00	75750160	5657	24.25	13450	13490	13270	17420	9380	13400	13390.52	4.14	0	1712	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	1005	4.82	0.65	12	0.08	2782.00	20737.00	21200	20230221	-36.79	13090	20231004	2.37	21200	-36.79	20230221	13090	2.37	20231004	21200	-36.79	20230221	13090	2.37	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
118	20231010	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	13390	-10	5	-0.07	51617770	3849	16.50	13450	13490	13370	17420	9380	13400	13410.70	4.14	0	1220	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	1004	4.81	0.65	12	0.05	2782.00	20737.00	21200	20230221	-36.84	13090	20231004	2.29	21200	-36.84	20230221	13090	2.29	20231004	21200	-36.84	20230221	13090	2.29	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
119	20231010	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	20	2	0.15	24895470	1856	7.96	13450	13470	13370	17420	9380	13400	13413.51	4.14	0	848	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	1007	4.82	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.70	13090	20231004	2.52	21200	-36.70	20230221	13090	2.52	20231004	21200	-36.70	20230221	13090	2.52	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
120	20231010	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	20	2	0.15	18981850	1415	6.07	13450	13470	13370	17420	9380	13400	13414.73	4.14	0	675	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	1007	4.82	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.70	13090	20231004	2.52	21200	-36.70	20230221	13090	2.52	20231004	21200	-36.70	20230221	13090	2.52	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
121	20231010	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	13470	70	2	0.52	6642160	495	2.12	13450	13470	13400	17420	9380	13400	13418.51	4.14	0	74	14420	13910	13500	12990	12580	14165	13245	38	4020	500	9640	10	1	7500000	1010	4.84	0.65	12	0.01	2782.00	20737.00	21200	20230221	-36.46	13090	20231004	2.90	21200	-36.46	20230221	13090	2.90	20231004	21200	-36.46	20230221	13090	2.90	20231004	1.22	N	066620	500	37 억		310518	N	N	0	N	00	N
122	20231006	160510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13400	310	2	2.37	114530310	8537	123.55	13090	14010	13090	17010	9170	13090	13415.76	4.16	0	-341	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1005	4.82	0.65	12	0.11	2782.00	20737.00	21200	20230221	-36.79	13090	20231006	2.37	21200	-36.79	20230221	13090	2.37	20231006	21200	-36.79	20230221	13090	2.37	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
123	20231006	150501	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13350	260	2	1.99	101027390	7525	108.90	13090	14010	13090	17010	9170	13090	13425.57	4.16	0	-515	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1001	4.80	0.64	12	0.10	2782.00	20737.00	21200	20230221	-37.03	13090	20231006	1.99	21200	-37.03	20230221	13090	1.99	20231006	21200	-37.03	20230221	13090	1.99	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
124	20231006	140500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13420	330	2	2.52	96258730	7169	103.75	13090	14010	13090	17010	9170	13090	13427.08	4.16	0	-517	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1007	4.82	0.65	12	0.10	2782.00	20737.00	21200	20230221	-36.70	13090	20231006	2.52	21200	-36.70	20230221	13090	2.52	20231006	21200	-36.70	20230221	13090	2.52	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
125	20231006	130458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13360	270	2	2.06	90804240	6761	97.84	13090	14010	13090	17010	9170	13090	13430.59	4.16	0	-702	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1002	4.80	0.64	12	0.09	2782.00	20737.00	21200	20230221	-36.98	13090	20231006	2.06	21200	-36.98	20230221	13090	2.06	20231006	21200	-36.98	20230221	13090	2.06	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
126	20231006	120455	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13420	330	2	2.52	89681770	6677	96.63	13090	14010	13090	17010	9170	13090	13431.45	4.16	0	-716	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1007	4.82	0.65	12	0.09	2782.00	20737.00	21200	20230221	-36.70	13090	20231006	2.52	21200	-36.70	20230221	13090	2.52	20231006	21200	-36.70	20230221	13090	2.52	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
127	20231006	110452	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13440	350	2	2.67	88118530	6560	94.93	13090	14010	13090	17010	9170	13090	13432.70	4.16	0	-785	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1008	4.83	0.65	12	0.09	2782.00	20737.00	21200	20230221	-36.60	13090	20231006	2.67	21200	-36.60	20230221	13090	2.67	20231006	21200	-36.60	20230221	13090	2.67	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
128	20231006	100455	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13410	320	2	2.44	83065090	6183	89.48	13090	14010	13090	17010	9170	13090	13434.43	4.16	0	-838	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	1006	4.82	0.65	12	0.08	2782.00	20737.00	21200	20230221	-36.75	13090	20231006	2.44	21200	-36.75	20230221	13090	2.44	20231006	21200	-36.75	20230221	13090	2.44	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N
129	20231006	090451	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13110	20	2	0.15	314240	24	0.35	13090	13110	13090	17010	9170	13090	13093.33	4.16	0	2	13436	13262	13176	13002	12916	13220	12960	38	3920	500	9420	10	1	7500000	983	4.71	0.63	12	0.00	2782.00	20737.00	21200	20230221	-38.16	13090	20231006	0.15	21200	-38.16	20230221	13090	0.15	20231006	21200	-38.16	20230221	13090	0.15	20231006	1.26	N	066620	500	37 억		311729	N	N	0	N	00	N