KissMeData/066620/price/prices-20240101.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	20240123	120617	57	100.00	KOSDAQ		건설	N	N	N	N		N	13700	-80	5	-0.58	9483890	690	50.85	13780	13780	13650	17910	9650	13780	13744.77	4.03	0	-94	13986	13882	13676	13572	13366	13935	13625	38	4130	500	9920	10	1	7500000	1028	4.92	0.66	12	0.01	2782.00	20737.00	21200	20230221	-35.38	12640	20231031	8.39	14590	-6.10	20240103	13000	5.38	20240118	21200	-35.38	20230221	12640	8.39	20231031	0.93	N	066620	500	37 억		302484	N	N	0	N	00	N
3	20240123	110615	57	100.00	KOSDAQ		건설	N	N	N	N		N	13750	-30	5	-0.22	8249480	600	44.22	13780	13780	13650	17910	9650	13780	13749.13	4.03	0	-93	13986	13882	13676	13572	13366	13935	13625	38	4130	500	9920	10	1	7500000	1031	4.94	0.66	12	0.01	2782.00	20737.00	21200	20230221	-35.14	12640	20231031	8.78	14590	-5.76	20240103	13000	5.77	20240118	21200	-35.14	20230221	12640	8.78	20231031	0.93	N	066620	500	37 억		302484	N	N	0	N	00	N
4	20240123	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	13770	-10	5	-0.07	1788700	130	9.58	13780	13780	13750	17910	9650	13780	13759.23	4.03	0	-57	13986	13882	13676	13572	13366	13935	13625	38	4130	500	9920	10	1	7500000	1033	4.95	0.66	12	0.00	2782.00	20737.00	21200	20230221	-35.05	12640	20231031	8.94	14590	-5.62	20240103	13000	5.92	20240118	21200	-35.05	20230221	12640	8.94	20231031	0.93	N	066620	500	37 억		302484	N	N	0	N	00	N
5	20240123	090615	57	100.00	KOSDAQ		건설	N	N	N	N		N	13780	0	3	0.00	110240	8	0.59	13780	13780	13780	17910	9650	13780	13780.00	4.03	0	-1	13986	13882	13676	13572	13366	13935	13625	38	4130	500	9920	10	1	7500000	1034	4.95	0.66	12	0.00	2782.00	20737.00	21200	20230221	-35.00	12640	20231031	9.02	14590	-5.55	20240103	13000	6.00	20240118	21200	-35.00	20230221	12640	9.02	20231031	0.93	N	066620	500	37 억		302484	N	N	0	N	00	N
6	20240119	160611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13730	20	2	0.15	49964950	3660	112.06	14000	14000	13170	17820	9600	13710	13651.56	4.04	0	101	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1030	4.94	0.66	12	0.05	2782.00	20737.00	21200	20230221	-35.24	12640	20231031	8.62	14590	-5.89	20240103	13000	5.62	20240118	21200	-35.24	20230221	12640	8.62	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
7	20240119	150613	57	100.00	KOSDAQ		건설	N	N	N	N		N	13750	40	2	0.29	48536960	3556	108.88	14000	14000	13170	17820	9600	13710	13649.31	4.04	0	102	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1031	4.94	0.66	12	0.05	2782.00	20737.00	21200	20230221	-35.14	12640	20231031	8.78	14590	-5.76	20240103	13000	5.77	20240118	21200	-35.14	20230221	12640	8.78	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
8	20240119	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	13750	40	2	0.29	42810980	3139	96.11	14000	14000	13170	17820	9600	13710	13638.41	4.04	0	343	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1031	4.94	0.66	12	0.04	2782.00	20737.00	21200	20230221	-35.14	12640	20231031	8.78	14590	-5.76	20240103	13000	5.77	20240118	21200	-35.14	20230221	12640	8.78	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
9	20240119	130612	57	100.00	KOSDAQ		건설	N	N	N	N		N	13740	30	2	0.22	39144710	2872	87.94	14000	14000	13170	17820	9600	13710	13629.77	4.04	0	348	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1031	4.94	0.66	12	0.04	2782.00	20737.00	21200	20230221	-35.19	12640	20231031	8.70	14590	-5.83	20240103	13000	5.69	20240118	21200	-35.19	20230221	12640	8.70	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
10	20240119	120615	57	100.00	KOSDAQ		건설	N	N	N	N		N	13730	20	2	0.15	37235810	2733	83.68	14000	14000	13170	17820	9600	13710	13624.52	4.04	0	355	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1030	4.94	0.66	12	0.04	2782.00	20737.00	21200	20230221	-35.24	12640	20231031	8.62	14590	-5.89	20240103	13000	5.62	20240118	21200	-35.24	20230221	12640	8.62	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
11	20240119	110614	57	100.00	KOSDAQ		건설	N	N	N	N		N	13660	-50	5	-0.36	31319090	2302	70.48	14000	14000	13170	17820	9600	13710	13605.17	4.04	0	396	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1025	4.91	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.57	12640	20231031	8.07	14590	-6.37	20240103	13000	5.08	20240118	21200	-35.57	20230221	12640	8.07	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
12	20240119	100618	57	100.00	KOSDAQ		건설	N	N	N	N		N	13550	-160	5	-1.17	17412940	1278	39.13	14000	14000	13170	17820	9600	13710	13625.15	4.04	0	35	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	1016	4.87	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.08	12640	20231031	7.20	14590	-7.13	20240103	13000	4.23	20240118	21200	-36.08	20230221	12640	7.20	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
13	20240119	090610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13300	-410	5	-2.99	6430030	475	14.54	14000	14000	13170	17820	9600	13710	13536.91	4.04	0	-37	14223	13966	13483	13226	12743	14095	13355	38	4110	500	9870	10	1	7500000	998	4.78	0.64	12	0.01	2782.00	20737.00	21200	20230221	-37.26	12640	20231031	5.22	14590	-8.84	20240103	13000	2.31	20240118	21200	-37.26	20230221	12640	5.22	20231031	0.93	N	066620	500	37 억		302653	N	N	0	N	00	N
14	20240118	160610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13710	70	2	0.51	44236950	3266	50.17	13680	13740	13000	17730	9550	13640	13544.69	4.04	0	-293	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1028	4.93	0.66	12	0.04	2782.00	20737.00	21200	20230221	-35.33	12640	20231031	8.47	14590	-6.03	20240103	13000	5.46	20240118	21200	-35.33	20230221	12640	8.47	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
15	20240118	150611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13570	-70	5	-0.51	35804310	2648	40.68	13680	13740	13000	17730	9550	13640	13521.27	4.04	0	-436	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1018	4.88	0.65	12	0.04	2782.00	20737.00	21200	20230221	-35.99	12640	20231031	7.36	14590	-6.99	20240103	13000	4.38	20240118	21200	-35.99	20230221	12640	7.36	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
16	20240118	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	13570	-70	5	-0.51	31763580	2349	36.08	13680	13740	13000	17730	9550	13640	13522.17	4.04	0	-465	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1018	4.88	0.65	12	0.03	2782.00	20737.00	21200	20230221	-35.99	12640	20231031	7.36	14590	-6.99	20240103	13000	4.38	20240118	21200	-35.99	20230221	12640	7.36	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
17	20240118	130611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13620	-20	5	-0.15	29476520	2181	33.50	13680	13740	13000	17730	9550	13640	13515.14	4.04	0	-452	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1022	4.90	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.75	12640	20231031	7.75	14590	-6.65	20240103	13000	4.77	20240118	21200	-35.75	20230221	12640	7.75	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
18	20240118	120612	57	100.00	KOSDAQ		건설	N	N	N	N		N	13680	40	2	0.29	25327620	1877	28.83	13680	13740	13000	17730	9550	13640	13493.67	4.04	0	-429	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1026	4.92	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.47	12640	20231031	8.23	14590	-6.24	20240103	13000	5.23	20240118	21200	-35.47	20230221	12640	8.23	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
19	20240118	110612	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	0	3	0.00	22446070	1665	25.58	13680	13740	13000	17730	9550	13640	13481.12	4.04	0	-493	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1023	4.90	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.66	12640	20231031	7.91	14590	-6.51	20240103	13000	4.92	20240118	21200	-35.66	20230221	12640	7.91	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
20	20240118	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13670	30	2	0.22	20939690	1555	23.89	13680	13730	13000	17730	9550	13640	13466.04	4.04	0	-476	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1025	4.91	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.52	12640	20231031	8.15	14590	-6.31	20240103	13000	5.15	20240118	21200	-35.52	20230221	12640	8.15	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
21	20240118	090610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	0	3	0.00	1203770	88	1.35	13680	13730	13640	17730	9550	13640	13679.20	4.04	0	-74	14066	13852	13736	13522	13406	13795	13465	38	4090	500	9820	10	1	7500000	1023	4.90	0.66	12	0.00	2782.00	20737.00	21200	20230221	-35.66	12640	20231031	7.91	14590	-6.51	20240103	13620	0.15	20240117	21200	-35.66	20230221	12640	7.91	20231031	0.89	N	066620	500	37 억		303011	N	N	0	N	00	N
22	20240117	160608	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	-260	5	-1.87	89065300	6504	90.75	13900	13950	13620	18070	9730	13900	13693.93	4.06	0	-1112	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1023	4.90	0.66	12	0.09	2782.00	20737.00	21200	20230221	-35.66	12640	20231031	7.91	14590	-6.51	20240103	13620	0.15	20240117	21200	-35.66	20230221	12640	7.91	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
23	20240117	150611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13630	-270	5	-1.94	87469740	6387	89.12	13900	13950	13620	18070	9730	13900	13694.96	4.06	0	-1139	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1022	4.90	0.66	12	0.09	2782.00	20737.00	21200	20230221	-35.71	12640	20231031	7.83	14590	-6.58	20240103	13620	0.07	20240117	21200	-35.71	20230221	12640	7.83	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
24	20240117	140610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	-260	5	-1.87	81387810	5941	82.89	13900	13950	13620	18070	9730	13900	13699.35	4.06	0	-1307	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1023	4.90	0.66	12	0.08	2782.00	20737.00	21200	20230221	-35.66	12640	20231031	7.91	14590	-6.51	20240103	13620	0.15	20240117	21200	-35.66	20230221	12640	7.91	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
25	20240117	130610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13620	-280	5	-2.01	78348830	5718	79.78	13900	13950	13620	18070	9730	13900	13702.14	4.06	0	-1281	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1022	4.90	0.66	12	0.08	2782.00	20737.00	21200	20230221	-35.75	12640	20231031	7.75	14590	-6.65	20240103	13620	0.00	20240117	21200	-35.75	20230221	12640	7.75	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
26	20240117	120611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13670	-230	5	-1.65	34678520	2517	35.12	13900	13950	13650	18070	9730	13900	13777.72	4.06	0	-281	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1025	4.91	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.52	12640	20231031	8.15	14590	-6.31	20240103	13650	0.15	20240117	21200	-35.52	20230221	12640	8.15	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
27	20240117	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	13650	-250	5	-1.80	34500140	2504	34.94	13900	13950	13650	18070	9730	13900	13778.01	4.06	0	-271	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1024	4.91	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.61	12640	20231031	7.99	14590	-6.44	20240103	13650	0.00	20240117	21200	-35.61	20230221	12640	7.99	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
28	20240117	100608	57	100.00	KOSDAQ		건설	N	N	N	N		N	13780	-120	5	-0.86	17871550	1291	18.01	13900	13950	13750	18070	9730	13900	13843.18	4.06	0	-232	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1034	4.95	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.00	12640	20231031	9.02	14590	-5.55	20240103	13750	0.22	20240117	21200	-35.00	20230221	12640	9.02	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
29	20240117	090610	57	100.00	KOSDAQ		건설	N	N	N	N		N	13900	0	3	0.00	319700	23	0.32	13900	13900	13900	18070	9730	13900	13900.00	4.06	0	-3	14220	14060	13980	13820	13740	14020	13780	38	4170	500	10000	10	1	7500000	1043	5.00	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.43	12640	20231031	9.97	14590	-4.73	20240103	13900	0.00	20240117	21200	-34.43	20230221	12640	9.97	20231031	0.90	N	066620	500	37 억		304394	N	N	0	N	00	N
30	20240116	160609	57	100.00	KOSDAQ		건설	N	N	N	N		N	13900	-170	5	-1.21	100227020	7167	400.17	14070	14140	13900	18290	9850	14070	13984.52	4.07	0	-499	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1043	5.00	0.67	12	0.10	2782.00	20737.00	21200	20230221	-34.43	12640	20231031	9.97	14590	-4.73	20240103	13900	0.00	20240116	21200	-34.43	20230221	12640	9.97	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
31	20240116	150608	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	-80	5	-0.57	99643220	7125	397.82	14070	14140	13900	18290	9850	14070	13985.01	4.07	0	-499	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1049	5.03	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.01	12640	20231031	10.68	14590	-4.11	20240103	13900	0.65	20240116	21200	-34.01	20230221	12640	10.68	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
32	20240116	140609	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-100	5	-0.71	99252100	7097	396.26	14070	14140	13900	18290	9850	14070	13985.08	4.07	0	-473	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1048	5.02	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.10	12640	20231031	10.52	14590	-4.25	20240103	13900	0.50	20240116	21200	-34.10	20230221	12640	10.52	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
33	20240116	130609	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	-50	5	-0.36	92947470	6645	371.02	14070	14140	13920	18290	9850	14070	13987.58	4.07	0	-418	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1052	5.04	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	14590	-3.91	20240103	13920	0.72	20240116	21200	-33.87	20230221	12640	10.92	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
34	20240116	120608	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	-80	5	-0.57	69131980	4939	275.77	14070	14140	13960	18290	9850	14070	13997.16	4.07	0	-392	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1049	5.03	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.01	12640	20231031	10.68	14590	-4.11	20240103	13960	0.21	20240116	21200	-34.01	20230221	12640	10.68	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
35	20240116	110607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	-70	5	-0.50	63279830	4521	252.43	14070	14140	13960	18290	9850	14070	13996.87	4.07	0	-409	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1050	5.03	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.96	12640	20231031	10.76	14590	-4.04	20240103	13960	0.29	20240116	21200	-33.96	20230221	12640	10.76	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
36	20240116	100608	57	100.00	KOSDAQ		건설	N	N	N	N		N	13960	-110	5	-0.78	15232240	1089	60.80	14070	14140	13960	18290	9850	14070	13987.36	4.07	0	-407	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1047	5.02	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.15	12640	20231031	10.44	14590	-4.32	20240103	13960	0.00	20240116	21200	-34.15	20230221	12640	10.44	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
37	20240116	090606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	0	3	0.00	788000	56	3.13	14070	14140	14060	18290	9850	14070	14071.43	4.07	0	-13	14170	14120	14060	14010	13950	14145	14035	38	4220	500	10130	10	1	7500000	1055	5.06	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14000	0.50	20240115	21200	-33.63	20230221	12640	11.31	20231031	0.89	N	066620	500	37 억		304893	N	N	0	N	00	N
38	20240115	160606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	60	2	0.43	25146130	1791	57.39	14010	14110	14000	18210	9810	14010	14040.27	4.07	0	-189	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1055	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14000	0.50	20240115	21200	-33.63	20230221	12640	11.31	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
39	20240115	150607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	0	3	0.00	14764990	1052	33.71	14010	14110	14000	18210	9810	14010	14035.23	4.07	0	-153	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1051	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	14590	-3.98	20240103	14000	0.07	20240115	21200	-33.92	20230221	12640	10.84	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
40	20240115	140607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	10	2	0.07	13349120	951	30.47	14010	14110	14000	18210	9810	14010	14037.01	4.07	0	-143	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	14590	-3.91	20240103	14000	0.14	20240115	21200	-33.87	20230221	12640	10.92	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
41	20240115	130606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	30	2	0.21	10881070	775	24.83	14010	14110	14000	18210	9810	14010	14040.21	4.07	0	-33	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1053	5.05	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	14590	-3.77	20240103	14000	0.29	20240115	21200	-33.77	20230221	12640	11.08	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
42	20240115	120607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	60	2	0.43	10487430	747	23.93	14010	14110	14000	18210	9810	14010	14039.52	4.07	0	-24	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1055	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14000	0.50	20240115	21200	-33.63	20230221	12640	11.31	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
43	20240115	110605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	10	2	0.07	9743030	694	22.24	14010	14110	14000	18210	9810	14010	14039.07	4.07	0	-21	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	14590	-3.91	20240103	14000	0.14	20240115	21200	-33.87	20230221	12640	10.92	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
44	20240115	100604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	80	2	0.57	8578190	611	19.58	14010	14110	14000	18210	9810	14010	14039.74	4.07	0	-19	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1057	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14000	0.64	20240115	21200	-33.54	20230221	12640	11.47	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
45	20240115	090606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	0	3	0.00	140100	10	0.32	14010	14010	14010	18210	9810	14010	14010.00	4.07	0	0	14276	14142	14076	13942	13876	14110	13910	38	4200	500	10080	10	1	7500000	1051	5.04	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	14590	-3.98	20240103	14010	0.00	20240115	21200	-33.92	20230221	12640	10.84	20231031	0.90	N	066620	500	37 억		305082	N	N	0	N	00	N
46	20240112	160602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	-50	5	-0.36	43836180	3121	120.08	14210	14210	14010	18270	9850	14060	14045.56	4.08	0	-589	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1051	5.04	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.92	12640	20231031	10.84	14590	-3.98	20240103	14010	0.00	20240112	21200	-33.92	20230221	12640	10.84	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
47	20240112	150604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	-40	5	-0.28	32947070	2344	90.19	14210	14210	14010	18270	9850	14060	14055.92	4.08	0	-508	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1052	5.04	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	14590	-3.91	20240103	14010	0.07	20240112	21200	-33.87	20230221	12640	10.92	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
48	20240112	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14020	-40	5	-0.28	28882520	2054	79.03	14210	14210	14010	18270	9850	14060	14061.60	4.08	0	-442	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1052	5.04	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.87	12640	20231031	10.92	14590	-3.91	20240103	14010	0.07	20240112	21200	-33.87	20230221	12640	10.92	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
49	20240112	130601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-10	5	-0.07	23228110	1651	63.52	14210	14210	14030	18270	9850	14060	14069.12	4.08	0	-380	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14010	0.29	20240111	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
50	20240112	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-10	5	-0.07	18418690	1309	50.37	14210	14210	14030	18270	9850	14060	14070.81	4.08	0	-174	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14010	0.29	20240111	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
51	20240112	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	30	2	0.21	16915750	1202	46.25	14210	14210	14030	18270	9850	14060	14073.00	4.08	0	-167	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1057	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14010	0.57	20240111	21200	-33.54	20230221	12640	11.47	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
52	20240112	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	20	2	0.14	11537440	819	31.51	14210	14210	14060	18270	9850	14060	14087.23	4.08	0	-125	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1056	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	14590	-3.50	20240103	14010	0.50	20240111	21200	-33.58	20230221	12640	11.39	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
53	20240112	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	150	2	1.07	14210	1	0.04	14210	14210	14210	18270	9850	14060	14210.00	4.08	0	0	14400	14230	14120	13950	13840	14315	14035	38	4210	500	10120	10	1	7500000	1066	5.11	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.97	12640	20231031	12.42	14590	-2.60	20240103	14010	1.43	20240111	21200	-32.97	20230221	12640	12.42	20231031	0.91	N	066620	500	37 억		305671	N	N	0	N	00	N
54	20240111	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	10	2	0.07	36384260	2589	64.64	14050	14290	14010	18260	9840	14050	14053.40	4.08	0	-63	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1055	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.68	12640	20231031	11.23	14590	-3.63	20240103	14010	0.36	20240111	21200	-33.68	20230221	12640	11.23	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
55	20240111	150603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	20	2	0.14	34556380	2459	61.40	14050	14290	14010	18260	9840	14050	14053.02	4.08	0	-63	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1055	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14010	0.43	20240111	21200	-33.63	20230221	12640	11.31	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
56	20240111	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	10	2	0.07	33994080	2419	60.40	14050	14290	14010	18260	9840	14050	14052.95	4.08	0	-59	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1055	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.68	12640	20231031	11.23	14590	-3.63	20240103	14010	0.36	20240111	21200	-33.68	20230221	12640	11.23	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
57	20240111	130559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	0	3	0.00	26192320	1864	46.54	14050	14290	14010	18260	9840	14050	14051.67	4.08	0	-118	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14010	0.29	20240111	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
58	20240111	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	-20	5	-0.14	22474300	1599	39.93	14050	14290	14010	18260	9840	14050	14055.22	4.08	0	-113	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1052	5.04	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.82	12640	20231031	11.00	14590	-3.84	20240103	14010	0.14	20240111	21200	-33.82	20230221	12640	11.00	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
59	20240111	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	20	2	0.14	18721330	1332	33.26	14050	14290	14010	18260	9840	14050	14055.05	4.08	0	-96	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1055	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14010	0.43	20240111	21200	-33.63	20230221	12640	11.31	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
60	20240111	100600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	-10	5	-0.07	12676150	901	22.50	14050	14290	14040	18260	9840	14050	14068.98	4.08	0	-96	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1053	5.05	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	14590	-3.77	20240103	14020	0.14	20240109	21200	-33.77	20230221	12640	11.08	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
61	20240111	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14290	240	2	1.71	254140	18	0.45	14050	14290	14050	18260	9840	14050	14118.89	4.08	0	0	14270	14160	14090	13980	13910	14125	13945	38	4210	500	10110	10	1	7500000	1072	5.14	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.59	12640	20231031	13.05	14590	-2.06	20240103	14020	1.93	20240109	21200	-32.59	20230221	12640	13.05	20231031	0.91	N	066620	500	37 억		305734	N	N	0	N	00	N
62	20240110	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-30	5	-0.21	56326860	4005	119.73	14060	14200	14020	18300	9860	14080	14064.13	4.08	0	-390	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1054	5.05	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14020	0.21	20240110	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
63	20240110	150600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	-50	5	-0.36	55442770	3942	117.85	14060	14200	14020	18300	9860	14080	14064.63	4.08	0	-389	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1052	5.04	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.82	12640	20231031	11.00	14590	-3.84	20240103	14020	0.07	20240110	21200	-33.82	20230221	12640	11.00	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
64	20240110	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	20	2	0.14	50500350	3590	107.32	14060	14200	14020	18300	9860	14080	14066.95	4.08	0	-378	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1058	5.07	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.49	12640	20231031	11.55	14590	-3.36	20240103	14020	0.57	20240110	21200	-33.49	20230221	12640	11.55	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
65	20240110	130559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-30	5	-0.21	48484730	3447	103.05	14060	14200	14020	18300	9860	14080	14065.78	4.08	0	-346	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1054	5.05	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14020	0.21	20240110	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
66	20240110	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-30	5	-0.21	26795780	1906	56.98	14060	14200	14020	18300	9860	14080	14058.65	4.08	0	-322	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1054	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.73	12640	20231031	11.16	14590	-3.70	20240103	14020	0.21	20240110	21200	-33.73	20230221	12640	11.16	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
67	20240110	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	-40	5	-0.28	21483740	1528	45.68	14060	14200	14020	18300	9860	14080	14060.04	4.08	0	-262	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1053	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.77	12640	20231031	11.08	14590	-3.77	20240103	14020	0.14	20240110	21200	-33.77	20230221	12640	11.08	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
68	20240110	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	-50	5	-0.36	11880630	844	25.23	14060	14200	14020	18300	9860	14080	14076.58	4.08	0	-185	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1052	5.04	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.82	12640	20231031	11.00	14590	-3.84	20240103	14020	0.07	20240110	21200	-33.82	20230221	12640	11.00	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
69	20240110	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	120	2	0.85	1661360	118	3.53	14060	14200	14060	18300	9860	14080	14079.32	4.08	0	-25	14226	14152	14086	14012	13946	14120	13980	38	4220	500	10130	10	1	7500000	1065	5.10	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	14590	-2.67	20240103	14020	1.28	20240109	21200	-33.02	20230221	12640	12.34	20231031	0.91	N	066620	500	37 억		306124	N	N	0	N	00	N
70	20240109	160557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-80	5	-0.56	47114120	3345	144.74	14160	14160	14020	18400	9920	14160	14084.95	4.09	0	-473	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1056	5.06	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	14590	-3.50	20240103	14020	0.43	20240109	21200	-33.58	20230221	12640	11.39	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
71	20240109	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	-100	5	-0.71	41180280	2923	126.48	14160	14160	14020	18400	9920	14160	14088.36	4.09	0	-471	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1055	5.05	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.68	12640	20231031	11.23	14590	-3.63	20240103	14020	0.29	20240109	21200	-33.68	20230221	12640	11.23	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
72	20240109	140557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-80	5	-0.56	36470510	2588	111.99	14160	14160	14020	18400	9920	14160	14092.16	4.09	0	-402	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1056	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	14590	-3.50	20240103	14020	0.43	20240109	21200	-33.58	20230221	12640	11.39	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
73	20240109	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-70	5	-0.49	33135510	2351	101.73	14160	14160	14020	18400	9920	14160	14094.22	4.09	0	-394	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1057	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14020	0.50	20240109	21200	-33.54	20230221	12640	11.47	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
74	20240109	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-70	5	-0.49	29910610	2122	91.82	14160	14160	14020	18400	9920	14160	14095.48	4.09	0	-185	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1057	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14020	0.50	20240109	21200	-33.54	20230221	12640	11.47	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
75	20240109	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-90	5	-0.64	26174650	1856	80.31	14160	14160	14020	18400	9920	14160	14102.72	4.09	0	-181	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1055	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14020	0.36	20240109	21200	-33.63	20230221	12640	11.31	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
76	20240109	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-90	5	-0.64	13611690	963	41.67	14160	14160	14020	18400	9920	14160	14134.67	4.09	0	-113	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1055	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14020	0.36	20240109	21200	-33.63	20230221	12640	11.31	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
77	20240109	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	0	3	0.00	1165670	83	3.59	14160	14160	14020	18400	9920	14160	14044.22	4.09	0	-7	14420	14290	14170	14040	13920	14230	13980	38	4240	500	10190	10	1	7500000	1062	5.09	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14590	-2.95	20240103	14020	1.00	20240109	21200	-33.21	20230221	12640	12.03	20231031	0.93	N	066620	500	37 억		306597	N	N	0	N	00	N
78	20240108	160557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	-40	5	-0.28	32644050	2311	39.59	14300	14300	14050	18460	9940	14200	14125.48	4.10	0	-1002	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1062	5.09	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14590	-2.95	20240103	14050	0.78	20240108	21200	-33.21	20230221	12640	12.03	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
79	20240108	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-110	5	-0.77	30185220	2137	36.61	14300	14300	14050	18460	9940	14200	14125.04	4.10	0	-938	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1057	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14050	0.28	20240108	21200	-33.54	20230221	12640	11.47	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
80	20240108	140557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-120	5	-0.85	28733830	2034	34.85	14300	14300	14050	18460	9940	14200	14126.76	4.10	0	-850	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1056	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	14590	-3.50	20240103	14050	0.21	20240108	21200	-33.58	20230221	12640	11.39	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
81	20240108	130556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-130	5	-0.92	23193090	1640	28.10	14300	14300	14060	18460	9940	14200	14142.13	4.10	0	-563	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1055	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14050	0.14	20240104	21200	-33.63	20230221	12640	11.31	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
82	20240108	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14170	-30	5	-0.21	15447840	1090	18.67	14300	14300	14100	18460	9940	14200	14172.33	4.10	0	-459	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1063	5.09	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.16	12640	20231031	12.10	14590	-2.88	20240103	14050	0.85	20240104	21200	-33.16	20230221	12640	12.10	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
83	20240108	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14190	-10	5	-0.07	7330890	516	8.84	14300	14300	14120	18460	9940	14200	14207.15	4.10	0	-262	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1064	5.10	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	14590	-2.74	20240103	14050	1.00	20240104	21200	-33.07	20230221	12640	12.26	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
84	20240108	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	-40	5	-0.28	4033030	283	4.85	14300	14300	14130	18460	9940	14200	14250.99	4.10	0	-112	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1062	5.09	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14590	-2.95	20240103	14050	0.78	20240104	21200	-33.21	20230221	12640	12.03	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
85	20240108	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14290	90	2	0.63	3536490	248	4.25	14300	14300	14200	18460	9940	14200	14260.04	4.10	0	-90	14460	14330	14200	14070	13940	14395	14135	38	4260	500	10220	10	1	7500000	1072	5.14	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.59	12640	20231031	13.05	14590	-2.06	20240103	14050	1.71	20240104	21200	-32.59	20230221	12640	13.05	20231031	0.93	N	066620	500	37 억		307599	N	N	0	N	00	N
86	20240105	160556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	10	2	0.07	82818010	5835	161.77	14150	14330	14070	18440	9940	14190	14193.32	4.09	0	500	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1065	5.10	0.68	12	0.08	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	14590	-2.67	20240103	14050	1.07	20240104	21200	-33.02	20230221	12640	12.34	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
87	20240105	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14170	-20	5	-0.14	80818240	5694	157.86	14150	14330	14070	18440	9940	14190	14193.58	4.09	0	508	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1063	5.09	0.68	12	0.08	2782.00	20737.00	21200	20230221	-33.16	12640	20231031	12.10	14590	-2.88	20240103	14050	0.85	20240104	21200	-33.16	20230221	12640	12.10	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
88	20240105	140555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	10	2	0.07	76061380	5359	148.57	14150	14330	14070	18440	9940	14190	14193.20	4.09	0	509	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1065	5.10	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	14590	-2.67	20240103	14050	1.07	20240104	21200	-33.02	20230221	12640	12.34	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
89	20240105	130556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	40	2	0.28	61993760	4368	121.10	14150	14330	14070	18440	9940	14190	14192.71	4.09	0	509	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1067	5.12	0.69	12	0.06	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	14590	-2.47	20240103	14050	1.28	20240104	21200	-32.88	20230221	12640	12.58	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
90	20240105	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14280	90	2	0.63	54204790	3820	105.91	14150	14330	14070	18440	9940	14190	14189.74	4.09	0	510	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1071	5.13	0.69	12	0.05	2782.00	20737.00	21200	20230221	-32.64	12640	20231031	12.97	14590	-2.12	20240103	14050	1.64	20240104	21200	-32.64	20230221	12640	12.97	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
91	20240105	110555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	-30	5	-0.21	37736040	2661	73.77	14150	14330	14070	18440	9940	14190	14181.15	4.09	0	511	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1062	5.09	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14590	-2.95	20240103	14050	0.78	20240104	21200	-33.21	20230221	12640	12.03	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
92	20240105	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14280	90	2	0.63	32152040	2267	62.85	14150	14330	14070	18440	9940	14190	14182.64	4.09	0	637	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1071	5.13	0.69	12	0.03	2782.00	20737.00	21200	20230221	-32.64	12640	20231031	12.97	14590	-2.12	20240103	14050	1.64	20240104	21200	-32.64	20230221	12640	12.97	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
93	20240105	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	-120	5	-0.85	367820	26	0.72	14150	14150	14070	18440	9940	14190	14146.92	4.09	0	0	14283	14236	14143	14096	14003	14260	14120	38	4250	500	10210	10	1	7500000	1055	5.06	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14050	0.14	20240104	21200	-33.63	20230221	12640	11.31	20231031	0.91	N	066620	500	37 억		307100	N	N	0	N	00	N
94	20240104	160553	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14190	-10	5	-0.07	50704320	3596	28.36	14070	14190	14050	18460	9940	14200	14100.20	4.11	0	-919	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1064	5.10	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	14590	-2.74	20240103	14050	1.00	20240104	21200	-33.07	20230221	12640	12.26	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
95	20240104	150554	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14170	-30	5	-0.21	42999830	3052	24.07	14070	14180	14050	18460	9940	14200	14089.07	4.11	0	-749	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1063	5.09	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.16	12640	20231031	12.10	14590	-2.88	20240103	14050	0.85	20240104	21200	-33.16	20230221	12640	12.10	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
96	20240104	140554	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14090	-110	5	-0.77	30373540	2156	17.01	14070	14160	14060	18460	9940	14200	14087.91	4.11	0	-509	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1057	5.06	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.54	12640	20231031	11.47	14590	-3.43	20240103	14060	0.21	20240104	21200	-33.54	20230221	12640	11.47	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
97	20240104	130555	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14080	-120	5	-0.85	18063390	1282	10.11	14070	14150	14060	18460	9940	14200	14090.01	4.11	0	-397	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1056	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.58	12640	20231031	11.39	14590	-3.50	20240103	14060	0.14	20240104	21200	-33.58	20230221	12640	11.39	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
98	20240104	120552	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14070	-130	5	-0.92	16218970	1151	9.08	14070	14150	14060	18460	9940	14200	14091.20	4.11	0	-394	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1055	5.06	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.63	12640	20231031	11.31	14590	-3.56	20240103	14060	0.07	20240104	21200	-33.63	20230221	12640	11.31	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
99	20240104	110553	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14060	-140	5	-0.99	14188100	1007	7.94	14070	14150	14060	18460	9940	14200	14089.47	4.11	0	-325	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1055	5.05	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.68	12640	20231031	11.23	14590	-3.63	20240103	14060	0.00	20240104	21200	-33.68	20230221	12640	11.23	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
100	20240104	100552	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14110	-90	5	-0.63	4707090	334	2.63	14070	14150	14070	18460	9940	14200	14093.08	4.11	0	-86	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1058	5.07	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.44	12640	20231031	11.63	14590	-3.29	20240103	14070	0.28	20240104	21200	-33.44	20230221	12640	11.63	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
101	20240104	090555	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14150	-50	5	-0.35	1308750	93	0.73	14070	14150	14070	18460	9940	14200	14072.58	4.11	0	0	14786	14492	14296	14002	13806	14640	14150	38	4260	500	10220	10	1	7500000	1061	5.09	0.68	12	0.00	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	14590	-3.02	20240103	14070	0.57	20240104	21200	-33.25	20230221	12640	11.95	20231031	0.90	N	066620	500	37 억		308018	N	N	0	N	00	N
102	20240103	160552	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	-70	5	-0.49	181620120	12676	184.51	14100	14590	14100	18550	9990	14270	14327.87	4.13	0	-1656	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1065	5.10	0.68	12	0.17	2782.00	20737.00	21200	20230221	-33.02	12640	20231031	12.34	14590	-2.67	20240103	14070	0.92	20240102	21200	-33.02	20230221	12640	12.34	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
103	20240103	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	-140	5	-0.98	178881460	12483	181.70	14100	14590	14100	18550	9990	14270	14330.01	4.13	0	-1594	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1060	5.08	0.68	12	0.17	2782.00	20737.00	21200	20230221	-33.35	12640	20231031	11.79	14590	-3.15	20240103	14070	0.43	20240102	21200	-33.35	20230221	12640	11.79	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
104	20240103	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14140	-130	5	-0.91	166593170	11614	169.05	14100	14590	14100	18550	9990	14270	14344.17	4.13	0	-1597	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1061	5.08	0.68	12	0.15	2782.00	20737.00	21200	20230221	-33.30	12640	20231031	11.87	14590	-3.08	20240103	14070	0.50	20240102	21200	-33.30	20230221	12640	11.87	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
105	20240103	130551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14140	-130	5	-0.91	164451670	11463	166.86	14100	14590	14100	18550	9990	14270	14346.30	4.13	0	-1606	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1061	5.08	0.68	12	0.15	2782.00	20737.00	21200	20230221	-33.30	12640	20231031	11.87	14590	-3.08	20240103	14070	0.50	20240102	21200	-33.30	20230221	12640	11.87	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
106	20240103	120554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	-40	5	-0.28	141151310	9814	142.85	14100	14590	14100	18550	9990	14270	14382.65	4.13	0	-1748	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1067	5.12	0.69	12	0.13	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	14590	-2.47	20240103	14070	1.14	20240102	21200	-32.88	20230221	12640	12.58	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
107	20240103	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	-30	5	-0.21	105551700	7314	106.46	14100	14590	14100	18550	9990	14270	14431.46	4.13	0	-1807	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1068	5.12	0.69	12	0.10	2782.00	20737.00	21200	20230221	-32.83	12640	20231031	12.66	14590	-2.40	20240103	14070	1.21	20240102	21200	-32.83	20230221	12640	12.66	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
108	20240103	100551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14230	-40	5	-0.28	5128640	363	5.28	14100	14250	14100	18550	9990	14270	14128.48	4.13	0	-1	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1067	5.12	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.88	12640	20231031	12.58	14270	-0.28	20240102	14070	1.14	20240102	21200	-32.88	20230221	12640	12.58	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
109	20240103	090550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-20	5	-0.14	1002600	71	1.03	14100	14250	14100	18550	9990	14270	14121.13	4.13	0	0	14403	14336	14203	14136	14003	14370	14170	38	4280	500	10270	10	1	7500000	1069	5.12	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.78	12640	20231031	12.74	14270	-0.14	20240102	14070	1.28	20240102	21200	-32.78	20230221	12640	12.74	20231031	0.92	N	066620	500	37 억		309607	N	N	0	N	00	N
110	20240102	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	0	3	0.00	97443060	6865	105.02	14270	14270	14070	18550	9990	14270	14194.18	4.13	0	-150	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1070	5.13	0.69	12	0.09	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	14270	0.00	20240102	14070	1.42	20240102	21200	-32.69	20230221	12640	12.90	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
111	20240102	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	0	3	0.00	79068480	5573	85.25	14270	14270	14070	18550	9990	14270	14187.78	4.13	0	-182	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1070	5.13	0.69	12	0.07	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	14270	0.00	20240102	14070	1.42	20240102	21200	-32.69	20230221	12640	12.90	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
112	20240102	140550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	-110	5	-0.77	73103380	5153	78.83	14270	14270	14070	18550	9990	14270	14186.57	4.13	0	-298	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1062	5.09	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14270	-0.77	20240102	14070	0.64	20240102	21200	-33.21	20230221	12640	12.03	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
113	20240102	130547	57	100.00	KOSDAQ		건설	N	N	N	N		N	14170	-100	5	-0.70	71827020	5063	77.45	14270	14270	14070	18550	9990	14270	14186.65	4.13	0	-298	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1063	5.09	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.16	12640	20231031	12.10	14270	-0.70	20240102	14070	0.71	20240102	21200	-33.16	20230221	12640	12.10	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
114	20240102	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	14190	-80	5	-0.56	69163840	4875	74.58	14270	14270	14070	18550	9990	14270	14187.45	4.13	0	-301	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1064	5.10	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.07	12640	20231031	12.26	14270	-0.56	20240102	14070	0.85	20240102	21200	-33.07	20230221	12640	12.26	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
115	20240102	110547	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	-110	5	-0.77	43991440	3102	47.45	14270	14270	14070	18550	9990	14270	14181.64	4.13	0	-301	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1062	5.09	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.21	12640	20231031	12.03	14270	-0.77	20240102	14070	0.64	20240102	21200	-33.21	20230221	12640	12.03	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
116	20240102	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	-120	5	-0.84	20506420	1441	22.04	14270	14270	14150	18550	9990	14270	14230.69	4.13	0	-18	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1061	5.09	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.25	12640	20231031	11.95	14270	-0.84	20240102	14150	0.00	20240102	21200	-33.25	20230221	12640	11.95	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N
117	20240102	090534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	4.13	0	0	14543	14406	14203	14066	13863	14475	14135	38	4280	500	10270	10	1	7500000	1070	5.13	0.69	12	0.00	2782.00	20737.00	21200	20230221	-32.69	12640	20231031	12.90	0	0.00	0	0	0.00	0	21200	-32.69	20230221	12640	12.90	20231031	0.91	N	066620	500	37 억		309757	N	N	0	N	00	N