KissMeData/066620/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160622	57	100.00	KOSDAQ	건설	N	N	N	N		N	14890	-40	5	-0.27	183540870	12204	267.57	15010	15130	14890	19400	10460	14930	15039.56	4.42	366	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1117	4.04	0.50	12	0.16	3685.00	30048.00	19510	20230613	-23.68	12640	20231031	17.80	15760	-5.52	20240206	13000	14.54	20240118	19510	-23.68	20230613	12640	17.80	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
3	20240430	150633	57	100.00	KOSDAQ	건설	N	N	N	N		N	14950	20	2	0.13	179638730	11942	261.83	15010	15130	14890	19400	10460	14930	15042.60	4.42	273	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1121	4.06	0.50	12	0.16	3685.00	30048.00	19510	20230613	-23.37	12640	20231031	18.28	15760	-5.14	20240206	13000	15.00	20240118	19510	-23.37	20230613	12640	18.28	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
4	20240430	140633	57	100.00	KOSDAQ	건설	N	N	N	N		N	14990	60	2	0.40	175656810	11676	256.00	15010	15130	14890	19400	10460	14930	15044.26	4.42	262	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1124	4.07	0.50	12	0.16	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
5	20240430	130633	57	100.00	KOSDAQ	건설	N	N	N	N		N	14920	-10	5	-0.07	169615480	11271	247.12	15010	15130	14890	19400	10460	14930	15048.84	4.42	273	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1119	4.05	0.50	12	0.15	3685.00	30048.00	19510	20230613	-23.53	12640	20231031	18.04	15760	-5.33	20240206	13000	14.77	20240118	19510	-23.53	20230613	12640	18.04	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
6	20240430	120633	57	100.00	KOSDAQ	건설	N	N	N	N		N	14990	60	2	0.40	161192310	10707	234.75	15010	15130	14890	19400	10460	14930	15054.85	4.42	-98	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1124	4.07	0.50	12	0.14	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
7	20240430	110631	57	100.00	KOSDAQ	건설	N	N	N	N		N	15030	100	2	0.67	158763230	10545	231.20	15010	15130	14890	19400	10460	14930	15055.78	4.42	-94	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1127	4.08	0.50	12	0.14	3685.00	30048.00	19510	20230613	-22.96	12640	20231031	18.91	15760	-4.63	20240206	13000	15.62	20240118	19510	-22.96	20230613	12640	18.91	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
8	20240430	100630	57	100.00	KOSDAQ	건설	N	N	N	N		N	15090	160	2	1.07	112590220	7461	163.58	15010	15130	15000	19400	10460	14930	15090.50	4.42	-346	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1132	4.09	0.50	12	0.10	3685.00	30048.00	19510	20230613	-22.66	12640	20231031	19.38	15760	-4.25	20240206	13000	16.08	20240118	19510	-22.66	20230613	12640	19.38	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
9	20240430	090640	57	100.00	KOSDAQ	건설	N	N	N	N		N	15070	140	2	0.94	26755950	1778	38.98	15010	15100	15010	19400	10460	14930	15048.34	4.42	39	15150	15040	14900	14790	14650	15095	14845	38	4470	500	10740	10	1	7500000	1130	4.09	0.50	12	0.02	3685.00	30048.00	19510	20230613	-22.76	12640	20231031	19.22	15760	-4.38	20240206	13000	15.92	20240118	19510	-22.76	20230613	12640	19.22	20231031	0.47	N	066620	500	37 억	331272	N	N	0	N	N
10	20240429	160620	57	100.00	KOSDAQ	건설	N	N	N	N		N	14930	170	2	1.15	68188190	4560	78.44	14830	15010	14760	19180	10340	14760	14953.55	4.41	629	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1120	4.05	0.50	12	0.06	3685.00	30048.00	19510	20230613	-23.48	12640	20231031	18.12	15760	-5.27	20240206	13000	14.85	20240118	19510	-23.48	20230613	12640	18.12	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
11	20240429	150630	57	100.00	KOSDAQ	건설	N	N	N	N		N	14990	230	2	1.56	66172470	4425	76.12	14830	15010	14760	19180	10340	14760	14954.23	4.41	739	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1124	4.07	0.50	12	0.06	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
12	20240429	140609	57	100.00	KOSDAQ	건설	N	N	N	N		N	14990	230	2	1.56	40109630	2687	46.22	14830	15000	14760	19180	10340	14760	14927.29	4.41	994	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1124	4.07	0.50	12	0.04	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
13	20240429	130631	57	100.00	KOSDAQ	건설	N	N	N	N		N	14980	220	2	1.49	36175750	2424	41.70	14830	15000	14760	19180	10340	14760	14923.99	4.41	952	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1124	4.07	0.50	12	0.03	3685.00	30048.00	19510	20230613	-23.22	12640	20231031	18.51	15760	-4.95	20240206	13000	15.23	20240118	19510	-23.22	20230613	12640	18.51	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
14	20240429	120630	57	100.00	KOSDAQ	건설	N	N	N	N		N	14890	130	2	0.88	26328220	1766	30.38	14830	15000	14760	19180	10340	14760	14908.39	4.41	920	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1117	4.04	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.68	12640	20231031	17.80	15760	-5.52	20240206	13000	14.54	20240118	19510	-23.68	20230613	12640	17.80	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
15	20240429	110614	57	100.00	KOSDAQ	건설	N	N	N	N		N	14860	100	2	0.68	10516840	710	12.21	14830	14950	14760	19180	10340	14760	14812.45	4.41	15	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1115	4.03	0.49	12	0.01	3685.00	30048.00	19510	20230613	-23.83	12640	20231031	17.56	15760	-5.71	20240206	13000	14.31	20240118	19510	-23.83	20230613	12640	17.56	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
16	20240429	100630	57	100.00	KOSDAQ	건설	N	N	N	N		N	14940	180	2	1.22	6698440	453	7.79	14830	14950	14760	19180	10340	14760	14786.84	4.41	63	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1121	4.05	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.42	12640	20231031	18.20	15760	-5.20	20240206	13000	14.92	20240118	19510	-23.42	20230613	12640	18.20	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
17	20240429	090630	57	100.00	KOSDAQ	건설	N	N	N	N		N	14760	0	3	0.00	354870	24	0.41	14830	14830	14760	19180	10340	14760	14786.25	4.41	9	15193	14976	14723	14506	14253	15085	14615	38	4420	500	10620	10	1	7500000	1107	4.01	0.49	12	0.00	3685.00	30048.00	19510	20230613	-24.35	12640	20231031	16.77	15760	-6.35	20240206	13000	13.54	20240118	19510	-24.35	20230613	12640	16.77	20231031	0.47	N	066620	500	37 억	330536	N	N	0	N	N
18	20240426	160628	57	100.00	KOSDAQ	건설	N	N	N	N		N	14760	-20	5	-0.14	86271330	5813	245.07	14700	14940	14470	19210	10350	14780	14841.10	4.37	2164	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1107	4.01	0.49	12	0.08	3685.00	30048.00	19510	20230613	-24.35	12640	20231031	16.77	15760	-6.35	20240206	13000	13.54	20240118	19510	-24.35	20230613	12640	16.77	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
19	20240426	150629	57	100.00	KOSDAQ	건설	N	N	N	N		N	14900	120	2	0.81	83894970	5652	238.28	14700	14940	14470	19210	10350	14780	14843.41	4.37	2065	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1118	4.04	0.50	12	0.08	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
20	20240426	140626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14800	20	2	0.14	75734040	5103	215.13	14700	14940	14470	19210	10350	14780	14841.08	4.37	2157	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1110	4.02	0.49	12	0.07	3685.00	30048.00	19510	20230613	-24.14	12640	20231031	17.09	15760	-6.09	20240206	13000	13.85	20240118	19510	-24.14	20230613	12640	17.09	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
21	20240426	130626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14900	120	2	0.81	73738540	4969	209.49	14700	14940	14470	19210	10350	14780	14839.71	4.37	2216	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1118	4.04	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
22	20240426	120626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14800	20	2	0.14	34585670	2338	98.57	14700	14940	14470	19210	10350	14780	14792.84	4.37	-278	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1110	4.02	0.49	12	0.03	3685.00	30048.00	19510	20230613	-24.14	12640	20231031	17.09	15760	-6.09	20240206	13000	13.85	20240118	19510	-24.14	20230613	12640	17.09	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
23	20240426	110626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14870	90	2	0.61	34319120	2320	97.81	14700	14940	14470	19210	10350	14780	14792.72	4.37	-278	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1115	4.04	0.49	12	0.03	3685.00	30048.00	19510	20230613	-23.78	12640	20231031	17.64	15760	-5.65	20240206	13000	14.38	20240118	19510	-23.78	20230613	12640	17.64	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
24	20240426	100625	57	100.00	KOSDAQ	건설	N	N	N	N		N	14900	120	2	0.81	19016420	1291	54.43	14700	14940	14470	19210	10350	14780	14729.99	4.37	-62	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1118	4.04	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
25	20240426	090628	57	100.00	KOSDAQ	건설	N	N	N	N		N	14920	140	2	0.95	838820	57	2.40	14700	14940	14700	19210	10350	14780	14716.14	4.37	-6	15120	14950	14780	14610	14440	14865	14525	38	4430	500	10640	10	1	7500000	1119	4.05	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.53	12640	20231031	18.04	15760	-5.33	20240206	13000	14.77	20240118	19510	-23.53	20230613	12640	18.04	20231031	0.52	N	066620	500	37 억	328048	N	N	0	N	N
26	20240425	160622	57	100.00	KOSDAQ	건설	N	N	N	N		N	14780	-10	5	-0.07	35104520	2372	21.90	14790	14950	14610	19220	10360	14790	14799.54	4.36	1190	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1109	4.01	0.49	12	0.03	3685.00	30048.00	19510	20230613	-24.24	12640	20231031	16.93	15760	-6.22	20240206	13000	13.69	20240118	19510	-24.24	20230613	12640	16.93	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
27	20240425	150627	57	100.00	KOSDAQ	건설	N	N	N	N		N	14760	-30	5	-0.20	32936300	2225	20.54	14790	14950	14610	19220	10360	14790	14802.83	4.36	1192	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1107	4.01	0.49	12	0.03	3685.00	30048.00	19510	20230613	-24.35	12640	20231031	16.77	15760	-6.35	20240206	13000	13.54	20240118	19510	-24.35	20230613	12640	16.77	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
28	20240425	140623	57	100.00	KOSDAQ	건설	N	N	N	N		N	14720	-70	5	-0.47	31374400	2119	19.56	14790	14950	14610	19220	10360	14790	14806.23	4.36	1192	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1104	3.99	0.49	12	0.03	3685.00	30048.00	19510	20230613	-24.55	12640	20231031	16.46	15760	-6.60	20240206	13000	13.23	20240118	19510	-24.55	20230613	12640	16.46	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
29	20240425	130626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14810	20	2	0.14	23875540	1615	14.91	14790	14850	14610	19220	10360	14790	14783.62	4.36	885	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1111	4.02	0.49	12	0.02	3685.00	30048.00	19510	20230613	-24.09	12640	20231031	17.17	15760	-6.03	20240206	13000	13.92	20240118	19510	-24.09	20230613	12640	17.17	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
30	20240425	120622	57	100.00	KOSDAQ	건설	N	N	N	N		N	14720	-70	5	-0.47	10852070	735	6.79	14790	14810	14610	19220	10360	14790	14764.72	4.36	24	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1104	3.99	0.49	12	0.01	3685.00	30048.00	19510	20230613	-24.55	12640	20231031	16.46	15760	-6.60	20240206	13000	13.23	20240118	19510	-24.55	20230613	12640	16.46	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
31	20240425	110624	57	100.00	KOSDAQ	건설	N	N	N	N		N	14720	-70	5	-0.47	10468690	709	6.55	14790	14810	14610	19220	10360	14790	14765.43	4.36	6	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1104	3.99	0.49	12	0.01	3685.00	30048.00	19510	20230613	-24.55	12640	20231031	16.46	15760	-6.60	20240206	13000	13.23	20240118	19510	-24.55	20230613	12640	16.46	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
32	20240425	100623	57	100.00	KOSDAQ	건설	N	N	N	N		N	14740	-50	5	-0.34	6624480	448	4.14	14790	14810	14610	19220	10360	14790	14786.79	4.36	54	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1106	4.00	0.49	12	0.01	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
33	20240425	090626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14810	20	2	0.14	1021650	69	0.64	14790	14810	14790	19220	10360	14790	14806.52	4.36	54	15183	14986	14773	14576	14363	14880	14470	38	4430	500	10640	10	1	7500000	1111	4.02	0.49	12	0.00	3685.00	30048.00	19510	20230613	-24.09	12640	20231031	17.17	15760	-6.03	20240206	13000	13.92	20240118	19510	-24.09	20230613	12640	17.17	20231031	0.52	N	066620	500	37 억	326855	N	N	0	N	N
34	20240424	160617	57	100.00	KOSDAQ	건설	N	N	N	N		N	14790	10	2	0.07	160186900	10831	70.56	14970	14970	14560	19210	10350	14780	14789.67	4.38	-644	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1109	4.01	0.49	12	0.14	3685.00	30048.00	19510	20230613	-24.19	12640	20231031	17.01	15760	-6.15	20240206	13000	13.77	20240118	19510	-24.19	20230613	12640	17.01	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
35	20240424	150621	57	100.00	KOSDAQ	건설	N	N	N	N		N	14790	10	2	0.07	154612600	10454	68.10	14970	14970	14560	19210	10350	14780	14789.80	4.38	-740	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1109	4.01	0.49	12	0.14	3685.00	30048.00	19510	20230613	-24.19	12640	20231031	17.01	15760	-6.15	20240206	13000	13.77	20240118	19510	-24.19	20230613	12640	17.01	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
36	20240424	140620	57	100.00	KOSDAQ	건설	N	N	N	N		N	14770	-10	5	-0.07	130661290	8833	57.54	14970	14970	14560	19210	10350	14780	14792.40	4.38	-1268	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1108	4.01	0.49	12	0.12	3685.00	30048.00	19510	20230613	-24.30	12640	20231031	16.85	15760	-6.28	20240206	13000	13.62	20240118	19510	-24.30	20230613	12640	16.85	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
37	20240424	130626	57	100.00	KOSDAQ	건설	N	N	N	N		N	14670	-110	5	-0.74	128145030	8662	56.43	14970	14970	14560	19210	10350	14780	14793.93	4.38	-1337	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1100	3.98	0.49	12	0.12	3685.00	30048.00	19510	20230613	-24.81	12640	20231031	16.06	15760	-6.92	20240206	13000	12.85	20240118	19510	-24.81	20230613	12640	16.06	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
38	20240424	120622	57	100.00	KOSDAQ	건설	N	N	N	N		N	14690	-90	5	-0.61	107618220	7263	47.31	14970	14970	14560	19210	10350	14780	14817.32	4.38	-1348	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1102	3.99	0.49	12	0.10	3685.00	30048.00	19510	20230613	-24.71	12640	20231031	16.22	15760	-6.79	20240206	13000	13.00	20240118	19510	-24.71	20230613	12640	16.22	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
39	20240424	110620	57	100.00	KOSDAQ	건설	N	N	N	N		N	14740	-40	5	-0.27	105468870	7117	46.36	14970	14970	14560	19210	10350	14780	14819.29	4.38	-1273	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1106	4.00	0.49	12	0.09	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
40	20240424	100619	57	100.00	KOSDAQ	건설	N	N	N	N		N	14790	10	2	0.07	104469110	7049	45.92	14970	14970	14560	19210	10350	14780	14820.42	4.38	-1247	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1109	4.01	0.49	12	0.09	3685.00	30048.00	19510	20230613	-24.19	12640	20231031	17.01	15760	-6.15	20240206	13000	13.77	20240118	19510	-24.19	20230613	12640	17.01	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
41	20240424	090622	57	100.00	KOSDAQ	건설	N	N	N	N		N	14810	30	2	0.20	30277980	2025	13.19	14970	14970	14800	19210	10350	14780	14952.09	4.38	-598	15253	15016	14563	14326	13873	15135	14445	38	4430	500	10640	10	1	7500000	1111	4.02	0.49	12	0.03	3685.00	30048.00	19510	20230613	-24.09	12640	20231031	17.17	15760	-6.03	20240206	13000	13.92	20240118	19510	-24.09	20230613	12640	17.17	20231031	0.52	N	066620	500	37 억	328166	N	N	0	N	N
42	20240423	160559	57	100.00	KOSDAQ	건설	N	N	N	N		N	14780	670	2	4.75	220256530	15328	275.53	14110	14800	14110	18340	9880	14110	14369.55	4.36	2261	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1109	4.01	0.49	12	0.20	3685.00	30048.00	19510	20230613	-24.24	12640	20231031	16.93	15760	-6.22	20240206	13000	13.69	20240118	19510	-24.24	20230613	12640	16.93	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
43	20240423	150618	57	100.00	KOSDAQ	건설	N	N	N	N		N	14740	630	2	4.46	200491660	13990	251.48	14110	14770	14110	18340	9880	14110	14331.07	4.36	1824	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1106	4.00	0.49	12	0.19	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
44	20240423	140619	57	100.00	KOSDAQ	건설	N	N	N	N		N	14500	390	2	2.76	178722630	12499	224.68	14110	14550	14110	18340	9880	14110	14298.95	4.36	850	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1088	3.93	0.48	12	0.17	3685.00	30048.00	19510	20230613	-25.68	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19510	-25.68	20230613	12640	14.72	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
45	20240423	130617	57	100.00	KOSDAQ	건설	N	N	N	N		N	14410	300	2	2.13	131222250	9216	165.67	14110	14440	14110	18340	9880	14110	14238.53	4.36	422	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1081	3.91	0.48	12	0.12	3685.00	30048.00	19510	20230613	-26.14	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
46	20240423	120617	57	100.00	KOSDAQ	건설	N	N	N	N		N	14390	280	2	1.98	124134070	8724	156.82	14110	14440	14110	18340	9880	14110	14229.03	4.36	381	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1079	3.91	0.48	12	0.12	3685.00	30048.00	19510	20230613	-26.24	12640	20231031	13.84	15760	-8.69	20240206	13000	10.69	20240118	19510	-26.24	20230613	12640	13.84	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
47	20240423	110619	57	100.00	KOSDAQ	건설	N	N	N	N		N	14310	200	2	1.42	117848460	8288	148.98	14110	14440	14110	18340	9880	14110	14219.17	4.36	235	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1073	3.88	0.48	12	0.11	3685.00	30048.00	19510	20230613	-26.65	12640	20231031	13.21	15760	-9.20	20240206	13000	10.08	20240118	19510	-26.65	20230613	12640	13.21	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
48	20240423	100618	57	100.00	KOSDAQ	건설	N	N	N	N		N	14280	170	2	1.20	109491940	7707	138.54	14110	14440	14110	18340	9880	14110	14206.82	4.36	193	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1071	3.88	0.48	12	0.10	3685.00	30048.00	19510	20230613	-26.81	12640	20231031	12.97	15760	-9.39	20240206	13000	9.85	20240118	19510	-26.81	20230613	12640	12.97	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
49	20240423	090618	57	100.00	KOSDAQ	건설	N	N	N	N		N	14260	150	2	1.06	24620880	1743	31.33	14110	14270	14110	18340	9880	14110	14125.58	4.36	-142	14590	14350	14180	13940	13770	14265	13855	38	4230	500	10150	10	1	7500000	1070	3.87	0.47	12	0.02	3685.00	30048.00	19510	20230613	-26.91	12640	20231031	12.82	15760	-9.52	20240206	13000	9.69	20240118	19510	-26.91	20230613	12640	12.82	20231031	0.53	N	066620	500	37 억	326921	N	N	102	N	N
50	20240422	160617	57	100.00	KOSDAQ	건설	N	N	N	N		N	14110	-80	5	-0.56	79001810	5562	66.79	14190	14420	14010	18440	9940	14190	14203.85	4.36	349	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1058	3.83	0.47	12	0.07	3685.00	30048.00	19510	20230613	-27.68	12640	20231031	11.63	15760	-10.47	20240206	13000	8.54	20240118	19510	-27.68	20230613	12640	11.63	20231031	0.53	N	066620	500	37 억	326968	N	N	102	N	N
51	20240422	150616	57	100.00	KOSDAQ	건설	N	N	N	N		N	14410	220	2	1.55	66518810	4682	56.22	14190	14420	14010	18440	9940	14190	14207.35	4.36	81	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1081	3.91	0.48	12	0.06	3685.00	30048.00	19510	20230613	-26.14	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
52	20240422	140615	57	100.00	KOSDAQ	건설	N	N	N	N		N	14130	-60	5	-0.42	37131350	2628	31.56	14190	14210	14010	18440	9940	14190	14129.13	4.36	42	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1060	3.83	0.47	12	0.04	3685.00	30048.00	19510	20230613	-27.58	12640	20231031	11.79	15760	-10.34	20240206	13000	8.69	20240118	19510	-27.58	20230613	12640	11.79	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
53	20240422	130614	57	100.00	KOSDAQ	건설	N	N	N	N		N	14090	-100	5	-0.70	24626860	1739	20.88	14190	14210	14010	18440	9940	14190	14161.51	4.36	38	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1057	3.82	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.78	12640	20231031	11.47	15760	-10.60	20240206	13000	8.38	20240118	19510	-27.78	20230613	12640	11.47	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
54	20240422	120614	57	100.00	KOSDAQ	건설	N	N	N	N		N	14070	-120	5	-0.85	24260640	1713	20.57	14190	14210	14010	18440	9940	14190	14162.66	4.36	34	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1055	3.82	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.88	12640	20231031	11.31	15760	-10.72	20240206	13000	8.23	20240118	19510	-27.88	20230613	12640	11.31	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
55	20240422	110614	57	100.00	KOSDAQ	건설	N	N	N	N		N	14100	-90	5	-0.63	21861840	1543	18.53	14190	14210	14010	18440	9940	14190	14168.40	4.36	34	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1058	3.83	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.73	12640	20231031	11.55	15760	-10.53	20240206	13000	8.46	20240118	19510	-27.73	20230613	12640	11.55	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
56	20240422	100615	57	100.00	KOSDAQ	건설	N	N	N	N		N	14160	-30	5	-0.21	19970590	1409	16.92	14190	14210	14010	18440	9940	14190	14173.59	4.36	13	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1062	3.84	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.42	12640	20231031	12.03	15760	-10.15	20240206	13000	8.92	20240118	19510	-27.42	20230613	12640	12.03	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
57	20240422	090614	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	10	2	0.07	1078900	76	0.91	14190	14200	14190	18440	9940	14190	14196.05	4.36	-3	14470	14330	14070	13930	13670	14200	13800	38	4250	500	10210	10	1	7500000	1065	3.85	0.47	12	0.00	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.53	N	066620	500	37 억	326968	N	N	0	N	N
58	20240419	160548	57	100.00	KOSDAQ	건설	N	N	N	N		N	14190	-10	5	-0.07	116737210	8314	85.95	14210	14210	13810	18460	9940	14200	14041.04	4.38	-869	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1064	3.85	0.47	12	0.11	3685.00	30048.00	19510	20230613	-27.27	12640	20231031	12.26	15760	-9.96	20240206	13000	9.15	20240118	19510	-27.27	20230613	12640	12.26	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
59	20240419	150553	57	100.00	KOSDAQ	건설	N	N	N	N		N	14190	-10	5	-0.07	114382760	8148	84.23	14210	14210	13810	18460	9940	14200	14038.14	4.38	-952	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1064	3.85	0.47	12	0.11	3685.00	30048.00	19510	20230613	-27.27	12640	20231031	12.26	15760	-9.96	20240206	13000	9.15	20240118	19510	-27.27	20230613	12640	12.26	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
60	20240419	140548	57	100.00	KOSDAQ	건설	N	N	N	N		N	14060	-140	5	-0.99	75546700	5402	55.85	14210	14210	13810	18460	9940	14200	13984.95	4.38	-813	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1055	3.82	0.47	12	0.07	3685.00	30048.00	19510	20230613	-27.93	12640	20231031	11.23	15760	-10.79	20240206	13000	8.15	20240118	19510	-27.93	20230613	12640	11.23	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
61	20240419	130549	57	100.00	KOSDAQ	건설	N	N	N	N		N	13950	-250	5	-1.76	71180570	5090	52.62	14210	14210	13810	18460	9940	14200	13984.39	4.38	-798	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1046	3.79	0.46	12	0.07	3685.00	30048.00	19510	20230613	-28.50	12640	20231031	10.36	15760	-11.48	20240206	13000	7.31	20240118	19510	-28.50	20230613	12640	10.36	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
62	20240419	120546	57	100.00	KOSDAQ	건설	N	N	N	N		N	13850	-350	5	-2.46	60488700	4320	44.66	14210	14210	13850	18460	9940	14200	14002.01	4.38	-798	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1039	3.76	0.46	12	0.06	3685.00	30048.00	19510	20230613	-29.01	12640	20231031	9.57	15760	-12.12	20240206	13000	6.54	20240118	19510	-29.01	20230613	12640	9.57	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
63	20240419	110552	57	100.00	KOSDAQ	건설	N	N	N	N		N	14000	-200	5	-1.41	28853030	2047	21.16	14210	14210	13950	18460	9940	14200	14095.28	4.38	-305	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1050	3.80	0.47	12	0.03	3685.00	30048.00	19510	20230613	-28.24	12640	20231031	10.76	15760	-11.17	20240206	13000	7.69	20240118	19510	-28.24	20230613	12640	10.76	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
64	20240419	100551	57	100.00	KOSDAQ	건설	N	N	N	N		N	14060	-140	5	-0.99	15214990	1074	11.10	14210	14210	13950	18460	9940	14200	14166.66	4.38	-151	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1055	3.82	0.47	12	0.01	3685.00	30048.00	19510	20230613	-27.93	12640	20231031	11.23	15760	-10.79	20240206	13000	8.15	20240118	19510	-27.93	20230613	12640	11.23	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
65	20240419	090546	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	0	3	0.00	10951700	771	7.97	14210	14210	14200	18460	9940	14200	14204.54	4.38	-139	14660	14430	14120	13890	13580	14545	14005	38	4260	500	10220	10	1	7500000	1065	3.85	0.47	12	0.01	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.55	N	066620	500	37 억	328332	N	N	109	N	N
66	20240418	160545	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	110	2	0.78	136994710	9668	47.32	14140	14350	13810	18310	9870	14090	14169.91	4.40	-1334	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1065	3.85	0.47	12	0.13	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.56	N	066620	500	37 억	329666	N	N	109	N	N
67	20240418	150546	57	100.00	KOSDAQ	건설	N	N	N	N		N	14240	150	2	1.06	120269500	8491	41.56	14140	14350	13810	18310	9870	14090	14164.35	4.40	-932	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1068	3.86	0.47	12	0.11	3685.00	30048.00	19510	20230613	-27.01	12640	20231031	12.66	15760	-9.64	20240206	13000	9.54	20240118	19510	-27.01	20230613	12640	12.66	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
68	20240418	140550	57	100.00	KOSDAQ	건설	N	N	N	N		N	14250	160	2	1.14	116936750	8257	40.42	14140	14350	13810	18310	9870	14090	14162.14	4.40	-912	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1069	3.87	0.47	12	0.11	3685.00	30048.00	19510	20230613	-26.96	12640	20231031	12.74	15760	-9.58	20240206	13000	9.62	20240118	19510	-26.96	20230613	12640	12.74	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
69	20240418	130547	57	100.00	KOSDAQ	건설	N	N	N	N		N	14090	0	3	0.00	46416820	3292	16.11	14140	14350	13810	18310	9870	14090	14099.88	4.40	-139	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1057	3.82	0.47	12	0.04	3685.00	30048.00	19510	20230613	-27.78	12640	20231031	11.47	15760	-10.60	20240206	13000	8.38	20240118	19510	-27.78	20230613	12640	11.47	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
70	20240418	120545	57	100.00	KOSDAQ	건설	N	N	N	N		N	14170	80	2	0.57	44888310	3183	15.58	14140	14350	13810	18310	9870	14090	14102.52	4.40	-139	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1063	3.85	0.47	12	0.04	3685.00	30048.00	19510	20230613	-27.37	12640	20231031	12.10	15760	-10.09	20240206	13000	9.00	20240118	19510	-27.37	20230613	12640	12.10	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
71	20240418	110547	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	110	2	0.78	18870040	1330	6.51	14140	14350	14090	18310	9870	14090	14188.00	4.40	1	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1065	3.85	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
72	20240418	100548	57	100.00	KOSDAQ	건설	N	N	N	N		N	14250	160	2	1.14	8294990	584	2.86	14140	14350	14100	18310	9870	14090	14203.75	4.40	43	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1069	3.87	0.47	12	0.01	3685.00	30048.00	19510	20230613	-26.96	12640	20231031	12.74	15760	-9.58	20240206	13000	9.62	20240118	19510	-26.96	20230613	12640	12.74	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
73	20240418	090546	57	100.00	KOSDAQ	건설	N	N	N	N		N	14140	50	2	0.35	297030	21	0.10	14140	14160	14140	18310	9870	14090	14144.29	4.40	0	14716	14402	14106	13792	13496	14560	13950	38	4220	500	10140	10	1	7500000	1061	3.84	0.47	12	0.00	3685.00	30048.00	19510	20230613	-27.52	12640	20231031	11.87	15760	-10.28	20240206	13000	8.77	20240118	19510	-27.52	20230613	12640	11.87	20231031	0.56	N	066620	500	37 억	329666	N	N	0	N	N
74	20240417	160541	57	100.00	KOSDAQ	건설	N	N	N	N		N	14090	170	2	1.22	288389390	20419	182.35	13900	14420	13810	18090	9750	13920	14123.60	4.36	2385	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1057	3.82	0.47	12	0.27	3685.00	30048.00	19510	20230613	-27.78	12640	20231031	11.47	15760	-10.60	20240206	13000	8.38	20240118	19510	-27.78	20230613	12640	11.47	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
75	20240417	150551	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	280	2	2.01	284091900	20114	179.62	13900	14420	13810	18090	9750	13920	14124.11	4.36	2638	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1065	3.85	0.47	12	0.27	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
76	20240417	140546	57	100.00	KOSDAQ	건설	N	N	N	N		N	14240	320	2	2.30	271233710	19206	171.51	13900	14420	13810	18090	9750	13920	14122.36	4.36	2852	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1068	3.86	0.47	12	0.26	3685.00	30048.00	19510	20230613	-27.01	12640	20231031	12.66	15760	-9.64	20240206	13000	9.54	20240118	19510	-27.01	20230613	12640	12.66	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
77	20240417	130548	57	100.00	KOSDAQ	건설	N	N	N	N		N	14210	290	2	2.08	258347490	18297	163.40	13900	14420	13810	18090	9750	13920	14119.69	4.36	2937	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1066	3.86	0.47	12	0.24	3685.00	30048.00	19510	20230613	-27.17	12640	20231031	12.42	15760	-9.84	20240206	13000	9.31	20240118	19510	-27.17	20230613	12640	12.42	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
78	20240417	120549	57	100.00	KOSDAQ	건설	N	N	N	N		N	14300	380	2	2.73	249908750	17705	158.11	13900	14420	13810	18090	9750	13920	14115.17	4.36	3281	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1073	3.88	0.48	12	0.24	3685.00	30048.00	19510	20230613	-26.70	12640	20231031	13.13	15760	-9.26	20240206	13000	10.00	20240118	19510	-26.70	20230613	12640	13.13	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
79	20240417	110550	57	100.00	KOSDAQ	건설	N	N	N	N		N	13990	70	2	0.50	216069640	15298	136.61	13900	14420	13810	18090	9750	13920	14124.07	4.36	3065	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1049	3.80	0.47	12	0.20	3685.00	30048.00	19510	20230613	-28.29	12640	20231031	10.68	15760	-11.23	20240206	13000	7.62	20240118	19510	-28.29	20230613	12640	10.68	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
80	20240417	100546	57	100.00	KOSDAQ	건설	N	N	N	N		N	14200	280	2	2.01	100016080	7090	63.31	13900	14300	13810	18090	9750	13920	14106.69	4.36	-61	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1065	3.85	0.47	12	0.09	3685.00	30048.00	19510	20230613	-27.22	12640	20231031	12.34	15760	-9.90	20240206	13000	9.23	20240118	19510	-27.22	20230613	12640	12.34	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
81	20240417	090543	57	100.00	KOSDAQ	건설	N	N	N	N		N	14090	170	2	1.22	14745390	1059	9.46	13900	14100	13900	18090	9750	13920	13923.89	4.36	-29	14300	14110	14010	13820	13720	14060	13770	38	4170	500	10020	10	1	7500000	1057	3.82	0.47	12	0.01	3685.00	30048.00	19510	20230613	-27.78	12640	20231031	11.47	15760	-10.60	20240206	13000	8.38	20240118	19510	-27.78	20230613	12640	11.47	20231031	0.57	N	066620	500	37 억	327281	N	N	0	N	N
82	20240416	160547	57	100.00	KOSDAQ	건설	N	N	N	N		N	13920	-260	5	-1.83	156307980	11198	103.21	14180	14200	13910	18430	9930	14180	13958.56	4.38	-1463	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1044	3.78	0.46	12	0.15	3685.00	30048.00	19510	20230613	-28.65	12640	20231031	10.13	15760	-11.68	20240206	13000	7.08	20240118	19510	-28.65	20230613	12640	10.13	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
83	20240416	150544	57	100.00	KOSDAQ	건설	N	N	N	N		N	13910	-270	5	-1.90	154011220	11033	101.69	14180	14200	13910	18430	9930	14180	13959.14	4.38	-1406	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1043	3.77	0.46	12	0.15	3685.00	30048.00	19510	20230613	-28.70	12640	20231031	10.05	15760	-11.74	20240206	13000	7.00	20240118	19510	-28.70	20230613	12640	10.05	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
84	20240416	140544	57	100.00	KOSDAQ	건설	N	N	N	N		N	13940	-240	5	-1.69	85784620	6132	56.52	14180	14200	13920	18430	9930	14180	13989.66	4.38	-648	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1046	3.78	0.46	12	0.08	3685.00	30048.00	19510	20230613	-28.55	12640	20231031	10.28	15760	-11.55	20240206	13000	7.23	20240118	19510	-28.55	20230613	12640	10.28	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
85	20240416	130545	57	100.00	KOSDAQ	건설	N	N	N	N		N	13990	-190	5	-1.34	84583140	6046	55.72	14180	14200	13920	18430	9930	14180	13989.93	4.38	-645	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1049	3.80	0.47	12	0.08	3685.00	30048.00	19510	20230613	-28.29	12640	20231031	10.68	15760	-11.23	20240206	13000	7.62	20240118	19510	-28.29	20230613	12640	10.68	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
86	20240416	120548	57	100.00	KOSDAQ	건설	N	N	N	N		N	13940	-240	5	-1.69	55154690	3936	36.28	14180	14200	13920	18430	9930	14180	14012.88	4.38	-482	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1046	3.78	0.46	12	0.05	3685.00	30048.00	19510	20230613	-28.55	12640	20231031	10.28	15760	-11.55	20240206	13000	7.23	20240118	19510	-28.55	20230613	12640	10.28	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
87	20240416	110545	57	100.00	KOSDAQ	건설	N	N	N	N		N	13960	-220	5	-1.55	35946650	2558	23.58	14180	14200	13960	18430	9930	14180	14052.64	4.38	-398	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1047	3.79	0.46	12	0.03	3685.00	30048.00	19510	20230613	-28.45	12640	20231031	10.44	15760	-11.42	20240206	13000	7.38	20240118	19510	-28.45	20230613	12640	10.44	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
88	20240416	100538	57	100.00	KOSDAQ	건설	N	N	N	N		N	14050	-130	5	-0.92	24832670	1764	16.26	14180	14200	14020	18430	9930	14180	14077.48	4.38	-297	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1054	3.81	0.47	12	0.02	3685.00	30048.00	19510	20230613	-27.99	12640	20231031	11.16	15760	-10.85	20240206	13000	8.08	20240118	19510	-27.99	20230613	12640	11.16	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
89	20240416	090539	57	100.00	KOSDAQ	건설	N	N	N	N		N	14150	-30	5	-0.21	6041320	426	3.93	14180	14200	14150	18430	9930	14180	14181.50	4.38	-8	14686	14432	14246	13992	13806	14340	13900	38	4250	500	10200	10	1	7500000	1061	3.84	0.47	12	0.01	3685.00	30048.00	19510	20230613	-27.47	12640	20231031	11.95	15760	-10.22	20240206	13000	8.85	20240118	19510	-27.47	20230613	12640	11.95	20231031	0.58	N	066620	500	37 억	328744	N	N	0	N	N
90	20240415	160537	57	100.00	KOSDAQ	건설	N	N	N	N		N	14180	-330	5	-2.27	153402090	10849	306.30	14200	14500	14060	18860	10160	14510	14139.67	4.39	-282	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1064	3.85	0.47	12	0.14	3685.00	30048.00	19510	20230613	-27.32	12640	20231031	12.18	15760	-10.03	20240206	13000	9.08	20240118	19510	-27.32	20230613	12640	12.18	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
91	20240415	150541	57	100.00	KOSDAQ	건설	N	N	N	N		N	14210	-300	5	-2.07	149729290	10590	298.98	14200	14500	14060	18860	10160	14510	14138.74	4.39	-210	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1066	3.86	0.47	12	0.14	3685.00	30048.00	19510	20230613	-27.17	12640	20231031	12.42	15760	-9.84	20240206	13000	9.31	20240118	19510	-27.17	20230613	12640	12.42	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
92	20240415	140536	57	100.00	KOSDAQ	건설	N	N	N	N		N	14140	-370	5	-2.55	101454150	7173	202.51	14200	14500	14070	18860	10160	14510	14143.89	4.39	-179	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1061	3.84	0.47	12	0.10	3685.00	30048.00	19510	20230613	-27.52	12640	20231031	11.87	15760	-10.28	20240206	13000	8.77	20240118	19510	-27.52	20230613	12640	11.87	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
93	20240415	130531	57	100.00	KOSDAQ	건설	N	N	N	N		N	14160	-350	5	-2.41	81587070	5763	162.70	14200	14500	14070	18860	10160	14510	14157.05	4.39	176	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1062	3.84	0.47	12	0.08	3685.00	30048.00	19510	20230613	-27.42	12640	20231031	12.03	15760	-10.15	20240206	13000	8.92	20240118	19510	-27.42	20230613	12640	12.03	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
94	20240415	120539	57	100.00	KOSDAQ	건설	N	N	N	N		N	14090	-420	5	-2.89	81290820	5742	162.11	14200	14500	14070	18860	10160	14510	14157.23	4.39	178	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1057	3.82	0.47	12	0.08	3685.00	30048.00	19510	20230613	-27.78	12640	20231031	11.47	15760	-10.60	20240206	13000	8.38	20240118	19510	-27.78	20230613	12640	11.47	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
95	20240415	110539	57	100.00	KOSDAQ	건설	N	N	N	N		N	14130	-380	5	-2.62	63576080	4486	126.65	14200	14500	14070	18860	10160	14510	14172.11	4.39	136	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1060	3.83	0.47	12	0.06	3685.00	30048.00	19510	20230613	-27.58	12640	20231031	11.79	15760	-10.34	20240206	13000	8.69	20240118	19510	-27.58	20230613	12640	11.79	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
96	20240415	100537	57	100.00	KOSDAQ	건설	N	N	N	N		N	14100	-410	5	-2.83	55331620	3903	110.19	14200	14500	14070	18860	10160	14510	14176.69	4.39	136	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1058	3.83	0.47	12	0.05	3685.00	30048.00	19510	20230613	-27.73	12640	20231031	11.55	15760	-10.53	20240206	13000	8.46	20240118	19510	-27.73	20230613	12640	11.55	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
97	20240415	090540	57	100.00	KOSDAQ	건설	N	N	N	N		N	14450	-60	5	-0.41	23363400	1645	46.44	14200	14500	14200	18860	10160	14510	14202.67	4.39	-124	14690	14600	14510	14420	14330	14555	14375	38	4350	500	10440	10	1	7500000	1084	3.92	0.48	12	0.02	3685.00	30048.00	19510	20230613	-25.94	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19510	-25.94	20230613	12640	14.32	20231031	0.58	N	066620	500	37 억	329026	N	N	0	N	N
98	20240412	160536	57	100.00	KOSDAQ	건설	N	N	N	N		N	14510	-90	5	-0.62	51253950	3538	143.07	14600	14600	14420	18980	10220	14600	14486.70	4.39	-444	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1088	3.94	0.48	12	0.05	3685.00	30048.00	19510	20230613	-25.63	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19510	-25.63	20230613	12640	14.79	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
99	20240412	150537	57	100.00	KOSDAQ	건설	N	N	N	N		N	14480	-120	5	-0.82	43919750	3032	122.60	14600	14600	14420	18980	10220	14600	14485.41	4.39	-383	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1086	3.93	0.48	12	0.04	3685.00	30048.00	19510	20230613	-25.78	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19510	-25.78	20230613	12640	14.56	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
100	20240412	140536	57	100.00	KOSDAQ	건설	N	N	N	N		N	14420	-180	5	-1.23	34925540	2410	97.45	14600	14600	14420	18980	10220	14600	14491.93	4.39	-320	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1082	3.91	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.09	12640	20231031	14.08	15760	-8.50	20240206	13000	10.92	20240118	19510	-26.09	20230613	12640	14.08	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
101	20240412	130532	57	100.00	KOSDAQ	건설	N	N	N	N		N	14470	-130	5	-0.89	30132250	2078	84.03	14600	14600	14460	18980	10220	14600	14500.60	4.39	-183	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1085	3.93	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
102	20240412	120536	57	100.00	KOSDAQ	건설	N	N	N	N		N	14480	-120	5	-0.82	28192910	1944	78.61	14600	14600	14460	18980	10220	14600	14502.53	4.39	-114	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1086	3.93	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.78	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19510	-25.78	20230613	12640	14.56	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
103	20240412	110532	57	100.00	KOSDAQ	건설	N	N	N	N		N	14500	-100	5	-0.68	24975690	1722	69.63	14600	14600	14460	18980	10220	14600	14503.89	4.39	-76	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1088	3.93	0.48	12	0.02	3685.00	30048.00	19510	20230613	-25.68	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19510	-25.68	20230613	12640	14.72	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
104	20240412	100534	57	100.00	KOSDAQ	건설	N	N	N	N		N	14460	-140	5	-0.96	20131940	1388	56.13	14600	14600	14460	18980	10220	14600	14504.28	4.39	-52	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1085	3.92	0.48	12	0.02	3685.00	30048.00	19510	20230613	-25.88	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19510	-25.88	20230613	12640	14.40	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
105	20240412	090533	57	100.00	KOSDAQ	건설	N	N	N	N		N	14510	-90	5	-0.62	904750	62	2.51	14600	14600	14510	18980	10220	14600	14592.74	4.39	5	14800	14700	14500	14400	14200	14750	14450	38	4380	500	10510	10	1	7500000	1088	3.94	0.48	12	0.00	3685.00	30048.00	19510	20230613	-25.63	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19510	-25.63	20230613	12640	14.79	20231031	0.58	N	066620	500	37 억	329449	N	N	0	N	N
106	20240411	160528	57	100.00	KOSDAQ	건설	N	N	N	N		N	14600	250	2	1.74	35697560	2472	76.39	14350	14600	14300	18650	10050	14350	14440.76	4.39	-233	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1095	3.96	0.49	12	0.03	3685.00	30048.00	19510	20230613	-25.17	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19510	-25.17	20230613	12640	15.51	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
107	20240411	150536	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	0	3	0.00	17377240	1211	37.42	14350	14440	14300	18650	10050	14350	14349.50	4.39	-20	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1076	3.89	0.48	12	0.02	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
108	20240411	140533	57	100.00	KOSDAQ	건설	N	N	N	N		N	14440	90	2	0.63	14679070	1023	31.61	14350	14440	14300	18650	10050	14350	14349.04	4.39	-20	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1083	3.92	0.48	12	0.01	3685.00	30048.00	19510	20230613	-25.99	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19510	-25.99	20230613	12640	14.24	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
109	20240411	130526	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	80	2	0.56	12639310	881	27.22	14350	14440	14300	18650	10050	14350	14346.55	4.39	-20	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1082	3.92	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
110	20240411	120533	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	80	2	0.56	10828990	755	23.33	14350	14440	14300	18650	10050	14350	14343.03	4.39	-20	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1082	3.92	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
111	20240411	110529	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	0	3	0.00	10352820	722	22.31	14350	14350	14300	18650	10050	14350	14339.09	4.39	-22	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1076	3.89	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
112	20240411	100535	57	100.00	KOSDAQ	건설	N	N	N	N		N	14310	-40	5	-0.28	7884710	550	17.00	14350	14350	14300	18650	10050	14350	14335.84	4.39	-22	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1073	3.88	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.65	12640	20231031	13.21	15760	-9.20	20240206	13000	10.08	20240118	19510	-26.65	20230613	12640	13.21	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
113	20240411	090530	57	100.00	KOSDAQ	건설	N	N	N	N		N	14340	-10	5	-0.07	5280790	368	11.37	14350	14350	14340	18650	10050	14350	14349.97	4.39	-17	14476	14412	14336	14272	14196	14375	14235	38	4300	500	10330	10	1	7500000	1076	3.89	0.48	12	0.00	3685.00	30048.00	19510	20230613	-26.50	12640	20231031	13.45	15760	-9.01	20240206	13000	10.31	20240118	19510	-26.50	20230613	12640	13.45	20231031	0.58	N	066620	500	37 억	329617	N	N	0	N	N
114	20240409	160523	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	-20	5	-0.14	46293270	3230	93.16	14370	14400	14260	18680	10060	14370	14332.28	4.40	-163	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1076	3.89	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
115	20240409	150525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14280	-90	5	-0.63	37545320	2620	75.57	14370	14400	14260	18680	10060	14370	14330.27	4.40	-160	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1071	3.88	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.81	12640	20231031	12.97	15760	-9.39	20240206	13000	9.85	20240118	19510	-26.81	20230613	12640	12.97	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
116	20240409	140529	57	100.00	KOSDAQ	건설	N	N	N	N		N	14290	-80	5	-0.56	32814640	2289	66.02	14370	14400	14260	18680	10060	14370	14335.80	4.40	-161	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1072	3.88	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.76	12640	20231031	13.05	15760	-9.33	20240206	13000	9.92	20240118	19510	-26.76	20230613	12640	13.05	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
117	20240409	130523	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	-20	5	-0.14	28805220	2009	57.95	14370	14400	14260	18680	10060	14370	14338.09	4.40	-159	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1076	3.89	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
118	20240409	120527	57	100.00	KOSDAQ	건설	N	N	N	N		N	14320	-50	5	-0.35	17806820	1240	35.77	14370	14400	14300	18680	10060	14370	14360.34	4.40	-108	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1074	3.89	0.48	12	0.02	3685.00	30048.00	19510	20230613	-26.60	12640	20231031	13.29	15760	-9.14	20240206	13000	10.15	20240118	19510	-26.60	20230613	12640	13.29	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
119	20240409	110525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14360	-10	5	-0.07	12488310	869	25.06	14370	14400	14300	18680	10060	14370	14370.90	4.40	-1	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1077	3.90	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.40	12640	20231031	13.61	15760	-8.88	20240206	13000	10.46	20240118	19510	-26.40	20230613	12640	13.61	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
120	20240409	100523	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	-20	5	-0.14	10384040	722	20.82	14370	14400	14350	18680	10060	14370	14382.33	4.40	0	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1076	3.89	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
121	20240409	090531	57	100.00	KOSDAQ	건설	N	N	N	N		N	14370	0	3	0.00	3520650	245	7.07	14370	14370	14370	18680	10060	14370	14370.00	4.40	0	14736	14552	14436	14252	14136	14495	14195	38	4310	500	10340	10	1	7500000	1078	3.90	0.48	12	0.00	3685.00	30048.00	19510	20230613	-26.35	12640	20231031	13.69	15760	-8.82	20240206	13000	10.54	20240118	19510	-26.35	20230613	12640	13.69	20231031	0.59	N	066620	500	37 억	329781	N	N	0	N	N
122	20240408	160518	57	100.00	KOSDAQ	건설	N	N	N	N		N	14370	-190	5	-1.30	50341910	3467	58.62	14560	14620	14320	18920	10200	14560	14520.61	4.40	-435	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1078	3.90	0.48	12	0.05	3685.00	30048.00	19510	20230613	-26.35	12640	20231031	13.69	15760	-8.82	20240206	13000	10.54	20240118	19510	-26.35	20230613	12640	13.69	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
123	20240408	150525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14380	-180	5	-1.24	48861780	3364	56.88	14560	14620	14320	18920	10200	14560	14524.90	4.40	-436	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1079	3.90	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.29	12640	20231031	13.77	15760	-8.76	20240206	13000	10.62	20240118	19510	-26.29	20230613	12640	13.77	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
124	20240408	140527	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	-210	5	-1.44	48588200	3345	56.56	14560	14620	14320	18920	10200	14560	14525.62	4.40	-432	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1076	3.89	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
125	20240408	130523	57	100.00	KOSDAQ	건설	N	N	N	N		N	14470	-90	5	-0.62	47393860	3262	55.16	14560	14620	14320	18920	10200	14560	14529.08	4.40	-411	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1085	3.93	0.48	12	0.04	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
126	20240408	120525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14440	-120	5	-0.82	35022520	2403	40.63	14560	14620	14430	18920	10200	14560	14574.50	4.40	-426	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1083	3.92	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.99	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19510	-25.99	20230613	12640	14.24	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
127	20240408	110527	57	100.00	KOSDAQ	건설	N	N	N	N		N	14530	-30	5	-0.21	34340740	2356	39.84	14560	14620	14530	18920	10200	14560	14575.87	4.40	-426	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1090	3.94	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.53	12640	20231031	14.95	15760	-7.80	20240206	13000	11.77	20240118	19510	-25.53	20230613	12640	14.95	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
128	20240408	100521	57	100.00	KOSDAQ	건설	N	N	N	N		N	14560	0	3	0.00	30220970	2073	35.05	14560	14620	14560	18920	10200	14560	14578.37	4.40	-426	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1092	3.95	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.37	12640	20231031	15.19	15760	-7.61	20240206	13000	12.00	20240118	19510	-25.37	20230613	12640	15.19	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
129	20240408	090525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14620	60	2	0.41	2359740	162	2.74	14560	14620	14560	18920	10200	14560	14566.30	4.40	-11	14806	14682	14516	14392	14226	14600	14310	38	4360	500	10480	10	1	7500000	1097	3.97	0.49	12	0.00	3685.00	30048.00	19510	20230613	-25.06	12640	20231031	15.66	15760	-7.23	20240206	13000	12.46	20240118	19510	-25.06	20230613	12640	15.66	20231031	0.59	N	066620	500	37 억	330216	N	N	0	N	N
130	20240405	160526	57	100.00	KOSDAQ	건설	N	N	N	N		N	14560	90	2	0.62	85619870	5912	182.36	14640	14640	14350	18810	10130	14470	14481.68	4.39	962	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1092	3.95	0.48	12	0.08	3685.00	30048.00	19510	20230613	-25.37	12640	20231031	15.19	15760	-7.61	20240206	13000	12.00	20240118	19510	-25.37	20230613	12640	15.19	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
131	20240405	150522	57	100.00	KOSDAQ	건설	N	N	N	N		N	14550	80	2	0.55	83386140	5758	177.61	14640	14640	14350	18810	10130	14470	14482.00	4.39	967	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1091	3.95	0.48	12	0.08	3685.00	30048.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
132	20240405	140522	57	100.00	KOSDAQ	건설	N	N	N	N		N	14550	80	2	0.55	78905040	5450	168.11	14640	14640	14350	18810	10130	14470	14478.14	4.39	967	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1091	3.95	0.48	12	0.07	3685.00	30048.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
133	20240405	130521	57	100.00	KOSDAQ	건설	N	N	N	N		N	14490	20	2	0.14	73317850	5065	156.23	14640	14640	14350	18810	10130	14470	14475.50	4.39	930	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1087	3.93	0.48	12	0.07	3685.00	30048.00	19510	20230613	-25.73	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19510	-25.73	20230613	12640	14.64	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
134	20240405	120521	57	100.00	KOSDAQ	건설	N	N	N	N		N	14490	20	2	0.14	71115370	4913	151.54	14640	14640	14350	18810	10130	14470	14475.04	4.39	800	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1087	3.93	0.48	12	0.07	3685.00	30048.00	19510	20230613	-25.73	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19510	-25.73	20230613	12640	14.64	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
135	20240405	110525	57	100.00	KOSDAQ	건설	N	N	N	N		N	14470	0	3	0.00	68856360	4757	146.73	14640	14640	14350	18810	10130	14470	14474.85	4.39	800	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1085	3.93	0.48	12	0.06	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
136	20240405	100442	57	100.00	KOSDAQ	건설	N	N	N	N		N	14610	140	2	0.97	59923670	4140	127.70	14640	14640	14350	18810	10130	14470	14474.42	4.39	930	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1096	3.96	0.49	12	0.06	3685.00	30048.00	19510	20230613	-25.12	12640	20231031	15.59	15760	-7.30	20240206	13000	12.38	20240118	19510	-25.12	20230613	12640	15.59	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
137	20240405	090516	57	100.00	KOSDAQ	건설	N	N	N	N		N	14470	0	3	0.00	8356170	577	17.80	14640	14640	14470	18810	10130	14470	14484.63	4.39	-99	14650	14560	14480	14390	14310	14605	14435	38	4340	500	10410	10	1	7500000	1085	3.93	0.48	12	0.01	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.60	N	066620	500	37 억	329186	N	N	0	N	N
138	20240404	160516	57	100.00	KOSDAQ	건설	N	N	N	N		N	14470	40	2	0.28	46958490	3242	56.08	14430	14570	14400	18750	10110	14430	14484.42	4.39	-103	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1085	3.93	0.48	12	0.04	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
139	20240404	150515	57	100.00	KOSDAQ	건설	N	N	N	N		N	14410	-20	5	-0.14	40652500	2806	48.54	14430	14570	14400	18750	10110	14430	14487.70	4.39	-101	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1081	3.91	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.14	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
140	20240404	140515	57	100.00	KOSDAQ	건설	N	N	N	N		N	14410	-20	5	-0.14	39989640	2760	47.74	14430	14570	14400	18750	10110	14430	14489.00	4.39	-101	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1081	3.91	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.14	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
141	20240404	130511	57	100.00	KOSDAQ	건설	N	N	N	N		N	14410	-20	5	-0.14	38129690	2631	45.51	14430	14570	14400	18750	10110	14430	14492.47	4.39	-67	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1081	3.91	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.14	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
142	20240404	120513	57	100.00	KOSDAQ	건설	N	N	N	N		N	14400	-30	5	-0.21	35676170	2461	42.57	14430	14570	14400	18750	10110	14430	14496.62	4.39	-17	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1080	3.91	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.19	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
143	20240404	110514	57	100.00	KOSDAQ	건설	N	N	N	N		N	14480	50	2	0.35	23533540	1620	28.02	14430	14570	14430	18750	10110	14430	14526.88	4.39	-84	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1086	3.93	0.48	12	0.02	3685.00	30048.00	19510	20230613	-25.78	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19510	-25.78	20230613	12640	14.56	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
144	20240404	100515	57	100.00	KOSDAQ	건설	N	N	N	N		N	14500	70	2	0.49	14502240	999	17.28	14430	14570	14430	18750	10110	14430	14516.76	4.39	-84	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1088	3.93	0.48	12	0.01	3685.00	30048.00	19510	20230613	-25.68	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19510	-25.68	20230613	12640	14.72	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
145	20240404	090514	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	0	3	0.00	1327560	92	1.59	14430	14430	14430	18750	10110	14430	14430.00	4.39	-13	14610	14520	14410	14320	14210	14565	14365	38	4320	500	10380	10	1	7500000	1082	3.92	0.48	12	0.00	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.59	N	066620	500	37 억	329289	N	N	0	N	N
146	20240403	160515	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	50	2	0.35	83281910	5781	109.20	14380	14500	14300	18690	10070	14380	14406.14	4.39	-234	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1082	3.92	0.48	12	0.08	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
147	20240403	150512	57	100.00	KOSDAQ	건설	N	N	N	N		N	14400	20	2	0.14	82791930	5747	108.56	14380	14500	14300	18690	10070	14380	14406.11	4.39	-234	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1080	3.91	0.48	12	0.08	3685.00	30048.00	19510	20230613	-26.19	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
148	20240403	140508	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	50	2	0.35	65379420	4539	85.74	14380	14500	14300	18690	10070	14380	14403.93	4.39	-234	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1082	3.92	0.48	12	0.06	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
149	20240403	130510	57	100.00	KOSDAQ	건설	N	N	N	N		N	14400	20	2	0.14	41102130	2857	53.97	14380	14500	14300	18690	10070	14380	14386.46	4.39	-317	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1080	3.91	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.19	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
150	20240403	120510	57	100.00	KOSDAQ	건설	N	N	N	N		N	14320	-60	5	-0.42	31585620	2196	41.48	14380	14500	14300	18690	10070	14380	14383.25	4.39	-332	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1074	3.89	0.48	12	0.03	3685.00	30048.00	19510	20230613	-26.60	12640	20231031	13.29	15760	-9.14	20240206	13000	10.15	20240118	19510	-26.60	20230613	12640	13.29	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
151	20240403	110509	57	100.00	KOSDAQ	건설	N	N	N	N		N	14430	50	2	0.35	23127160	1609	30.39	14380	14500	14300	18690	10070	14380	14373.62	4.39	-33	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1082	3.92	0.48	12	0.02	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
152	20240403	100511	57	100.00	KOSDAQ	건설	N	N	N	N		N	14350	-30	5	-0.21	17573850	1222	23.08	14380	14500	14350	18690	10070	14380	14381.22	4.39	-39	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1076	3.89	0.48	12	0.02	3685.00	30048.00	19510	20230613	-26.45	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19510	-26.45	20230613	12640	13.53	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
153	20240403	090512	57	100.00	KOSDAQ	건설	N	N	N	N		N	14380	0	3	0.00	6499760	452	8.54	14380	14380	14380	18690	10070	14380	14380.00	4.39	0	14753	14566	14473	14286	14193	14520	14240	38	4310	500	10350	10	1	7500000	1079	3.90	0.48	12	0.01	3685.00	30048.00	19510	20230613	-26.29	12640	20231031	13.77	15760	-8.76	20240206	13000	10.62	20240118	19510	-26.29	20230613	12640	13.77	20231031	0.55	N	066620	500	37 억	329523	N	N	0	N	N
154	20240402	160501	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14380	-170	5	-1.17	74385480	5144	44.08	14570	14660	14380	18910	10190	14550	14460.53	4.41	-891	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1079	3.90	0.48	12	0.07	3685.00	30048.00	19510	20230613	-26.29	12640	20231031	13.77	15760	-8.76	20240206	13000	10.62	20240118	19510	-26.29	20230613	12640	13.77	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
155	20240402	150508	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14440	-110	5	-0.76	60134680	4153	35.59	14570	14660	14410	18910	10190	14550	14479.72	4.41	-889	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1083	3.92	0.48	12	0.06	3685.00	30048.00	19510	20230613	-25.99	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19510	-25.99	20230613	12640	14.24	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
156	20240402	140511	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14490	-60	5	-0.41	50993270	3520	30.17	14570	14660	14410	18910	10190	14550	14486.62	4.41	-759	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1087	3.93	0.48	12	0.05	3685.00	30048.00	19510	20230613	-25.73	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19510	-25.73	20230613	12640	14.64	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
157	20240402	130502	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14430	-120	5	-0.82	45338740	3128	26.81	14570	14660	14430	18910	10190	14550	14494.38	4.41	-759	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1082	3.92	0.48	12	0.04	3685.00	30048.00	19510	20230613	-26.04	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19510	-26.04	20230613	12640	14.16	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
158	20240402	120502	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14490	-60	5	-0.41	40456840	2790	23.91	14570	14660	14430	18910	10190	14550	14500.55	4.41	-720	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1087	3.93	0.48	12	0.04	3685.00	30048.00	19510	20230613	-25.73	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19510	-25.73	20230613	12640	14.64	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
159	20240402	110503	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14450	-100	5	-0.69	28433420	1958	16.78	14570	14660	14440	18910	10190	14550	14521.58	4.41	-657	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1084	3.92	0.48	12	0.03	3685.00	30048.00	19510	20230613	-25.94	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19510	-25.94	20230613	12640	14.32	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
160	20240402	100504	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14470	-80	5	-0.55	25527640	1757	15.06	14570	14660	14440	18910	10190	14550	14529.03	4.41	-632	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1085	3.93	0.48	12	0.02	3685.00	30048.00	19510	20230613	-25.83	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19510	-25.83	20230613	12640	14.48	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
161	20240402	090503	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14550	0	3	0.00	14528690	998	8.55	14570	14660	14550	18910	10190	14550	14557.85	4.41	-78	15016	14782	14666	14432	14316	14725	14375	38	4360	500	10470	10	1	7500000	1091	3.95	0.48	12	0.01	3685.00	30048.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.55	N	066620	500	37 억	330409	N	N	0	N	N
162	20240401	160501	57	100.00	KOSDAQ	건설	N	N	N	N		N	14550	-350	5	-2.35	169852230	11628	241.45	14900	14900	14550	19370	10430	14900	14607.60	4.39	1026	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1091	3.95	0.48	12	0.16	3685.00	30048.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
163	20240401	150503	57	100.00	KOSDAQ	건설	N	N	N	N		N	14600	-300	5	-2.01	162896070	11150	231.52	14900	14900	14550	19370	10430	14900	14609.49	4.39	1000	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1095	3.96	0.49	12	0.15	3685.00	30048.00	19510	20230613	-25.17	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19510	-25.17	20230613	12640	15.51	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
164	20240401	140500	57	100.00	KOSDAQ	건설	N	N	N	N		N	14630	-270	5	-1.81	134781950	9219	191.42	14900	14900	14550	19370	10430	14900	14619.99	4.39	436	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1097	3.97	0.49	12	0.12	3685.00	30048.00	19510	20230613	-25.01	12640	20231031	15.74	15760	-7.17	20240206	13000	12.54	20240118	19510	-25.01	20230613	12640	15.74	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
165	20240401	130501	57	100.00	KOSDAQ	건설	N	N	N	N		N	14630	-270	5	-1.81	113978870	7792	161.79	14900	14900	14550	19370	10430	14900	14627.64	4.39	440	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1097	3.97	0.49	12	0.10	3685.00	30048.00	19510	20230613	-25.01	12640	20231031	15.74	15760	-7.17	20240206	13000	12.54	20240118	19510	-25.01	20230613	12640	15.74	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
166	20240401	120504	57	100.00	KOSDAQ	건설	N	N	N	N		N	14550	-350	5	-2.35	75346030	5152	106.98	14900	14900	14550	19370	10430	14900	14624.56	4.39	397	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1091	3.95	0.48	12	0.07	3685.00	30048.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
167	20240401	110501	57	100.00	KOSDAQ	건설	N	N	N	N		N	14590	-310	5	-2.08	59613900	4073	84.57	14900	14900	14550	19370	10430	14900	14636.30	4.39	373	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1094	3.96	0.49	12	0.05	3685.00	30048.00	19510	20230613	-25.22	12640	20231031	15.43	15760	-7.42	20240206	13000	12.23	20240118	19510	-25.22	20230613	12640	15.43	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
168	20240401	100459	57	100.00	KOSDAQ	건설	N	N	N	N		N	14600	-300	5	-2.01	35045270	2386	49.54	14900	14900	14590	19370	10430	14900	14687.79	4.39	108	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1095	3.96	0.49	12	0.03	3685.00	30048.00	19510	20230613	-25.17	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19510	-25.17	20230613	12640	15.51	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N
169	20240401	090500	57	100.00	KOSDAQ	건설	N	N	N	N		N	14900	0	3	0.00	7613900	511	10.61	14900	14900	14900	19370	10430	14900	14900.00	4.39	-74	15320	15110	14830	14620	14340	14970	14480	38	4470	500	10720	10	1	7500000	1118	4.04	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.55	N	066620	500	37 억	329383	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History