KissMeData/066620/price/prices-20240301.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	20240329	160608	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	-10	5	-0.07	70951820	4816	188.57	14910	15040	14550	19380	10440	14910	14732.31	4.39	0	457	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1118	4.04	0.50	12	0.06	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		328926	N	N	0	N	00	N
3	20240329	150610	57	100.00	KOSDAQ		건설	N	N	N	N		N	14690	-220	5	-1.48	68404890	4645	181.87	14910	15040	14550	19380	10440	14910	14726.56	4.39	0	464	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1102	3.99	0.49	12	0.06	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	0.55	N	066620	500	37 억		328926	N	N	0	N	00	N
4	20240329	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	-310	5	-2.08	61833990	4195	164.25	14910	15040	14590	19380	10440	14910	14739.93	4.39	0	227	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1095	3.96	0.49	12	0.06	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		328926	N	N	0	N	00	N
5	20240329	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	-310	5	-2.08	42486860	2873	112.49	14910	15040	14590	19380	10440	14910	14788.33	4.39	0	65	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1095	3.96	0.49	12	0.04	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		328926	N	N	0	N	00	N
6	20240329	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14810	-100	5	-0.67	32154970	2168	84.89	14910	15040	14610	19380	10440	14910	14831.63	4.39	0	65	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	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	0.55	N	066620	500	37 억		328926	N	N	0	N	00	N
7	20240329	110555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14820	-90	5	-0.60	23115290	1553	60.81	14910	15040	14610	19380	10440	14910	14884.28	4.39	0	84	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1112	4.02	0.49	12	0.02	3685.00	30048.00	19510	20230613	-24.04	12640	20231031	17.25	15760	-5.96	20240206	13000	14.00	20240118	19510	-24.04	20230613	12640	17.25	20231031	0.55	N	066620	500	37 억		328926	N	N	0	N	00	N
8	20240329	100557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14890	-20	5	-0.13	14336030	960	37.59	14910	15040	14890	19380	10440	14910	14933.36	4.39	0	64	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1117	4.04	0.50	12	0.01	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	0.55	N	066620	500	37 억		328926	N	N	0	N	00	N
9	20240329	090554	57	100.00	KOSDAQ		건설	N	N	N	N		N	15040	130	2	0.87	536890	36	1.41	14910	15040	14910	19380	10440	14910	14913.61	4.39	0	-1	15156	15032	14966	14842	14776	15000	14810	38	4470	500	10730	10	1	7500000	1128	4.08	0.50	12	0.00	3685.00	30048.00	19510	20230613	-22.91	12640	20231031	18.99	15760	-4.57	20240206	13000	15.69	20240118	19510	-22.91	20230613	12640	18.99	20231031	0.55	N	066620	500	37 억		328926	N	N	0	N	00	N
10	20240328	160601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14910	-90	5	-0.60	37807720	2520	48.05	15000	15090	14900	19500	10500	15000	15003.06	4.39	0	82	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1118	4.05	0.50	12	0.03	3685.00	30048.00	19510	20230613	-23.58	12640	20231031	17.96	15760	-5.39	20240206	13000	14.69	20240118	19510	-23.58	20230613	12640	17.96	20231031	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
11	20240328	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14930	-70	5	-0.47	37241010	2482	47.32	15000	15090	14900	19500	10500	15000	15004.44	4.39	0	93	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1120	4.05	0.50	12	0.03	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	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
12	20240328	140553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14930	-70	5	-0.47	28998690	1930	36.80	15000	15090	14900	19500	10500	15000	15025.23	4.39	0	86	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1120	4.05	0.50	12	0.03	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	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
13	20240328	130551	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	10	2	0.07	25651170	1706	32.53	15000	15090	14900	19500	10500	15000	15035.86	4.39	0	136	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1126	4.07	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.07	12640	20231031	18.75	15760	-4.76	20240206	13000	15.46	20240118	19510	-23.07	20230613	12640	18.75	20231031	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
14	20240328	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	30	2	0.20	25230570	1678	31.99	15000	15090	14900	19500	10500	15000	15036.10	4.39	0	141	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1127	4.08	0.50	12	0.02	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	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
15	20240328	110557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	10	2	0.07	21388070	1422	27.11	15000	15090	15000	19500	10500	15000	15040.84	4.39	0	33	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1126	4.07	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.07	12640	20231031	18.75	15760	-4.76	20240206	13000	15.46	20240118	19510	-23.07	20230613	12640	18.75	20231031	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
16	20240328	100552	57	100.00	KOSDAQ		건설	N	N	N	N		N	15090	90	2	0.60	8975790	596	11.36	15000	15090	15000	19500	10500	15000	15060.05	4.39	0	40	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1132	4.09	0.50	12	0.01	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	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
17	20240328	090606	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	20	2	0.13	1905400	127	2.42	15000	15020	15000	19500	10500	15000	15003.15	4.39	0	20	15126	15062	14946	14882	14766	15090	14910	38	4500	500	10800	10	1	7500000	1127	4.08	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.01	12640	20231031	18.83	15760	-4.70	20240206	13000	15.54	20240118	19510	-23.01	20230613	12640	18.83	20231031	0.54	N	066620	500	37 억		329004	N	N	0	N	00	N
18	20240327	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	0	3	0.00	77556090	5175	134.84	15000	15010	14830	19500	10500	15000	14986.68	4.38	0	-968	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1125	4.07	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
19	20240327	150604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	-100	5	-0.67	76673790	5116	133.30	15000	15010	14830	19500	10500	15000	14987.06	4.38	0	-933	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	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	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
20	20240327	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	0	3	0.00	73107100	4877	127.07	15000	15010	14830	19500	10500	15000	14990.18	4.38	0	-923	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1125	4.07	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
21	20240327	130604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	-20	5	-0.13	40588490	2707	70.53	15000	15010	14830	19500	10500	15000	14993.90	4.38	0	-542	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1124	4.07	0.50	12	0.04	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	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
22	20240327	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	0	3	0.00	38259780	2551	66.47	15000	15010	14830	19500	10500	15000	14997.95	4.38	0	-535	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1125	4.07	0.50	12	0.03	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
23	20240327	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	0	3	0.00	33985110	2266	59.04	15000	15010	14830	19500	10500	15000	14997.84	4.38	0	-535	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1125	4.07	0.50	12	0.03	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
24	20240327	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	-30	5	-0.20	10452820	697	18.16	15000	15010	14830	19500	10500	15000	14996.87	4.38	0	-530	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1123	4.06	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
25	20240327	090605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	-20	5	-0.13	5744980	383	9.98	15000	15000	14980	19500	10500	15000	14999.95	4.38	0	-355	15600	15300	15110	14810	14620	15450	14960	38	4500	500	10800	10	1	7500000	1124	4.07	0.50	12	0.01	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	0.55	N	066620	500	37 억		328172	N	N	0	N	00	N
26	20240326	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	30	2	0.20	57934030	3838	60.00	14970	15410	14920	19460	10480	14970	15097.13	4.38	0	-483	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1125	4.07	0.50	12	0.05	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
27	20240326	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	30	2	0.20	53002620	3509	54.85	14970	15410	14920	19460	10480	14970	15104.76	4.38	0	-296	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1125	4.07	0.50	12	0.05	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
28	20240326	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	15040	70	2	0.47	47464770	3139	49.07	14970	15410	14960	19460	10480	14970	15120.98	4.38	0	-320	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1128	4.08	0.50	12	0.04	3685.00	30048.00	19510	20230613	-22.91	12640	20231031	18.99	15760	-4.57	20240206	13000	15.69	20240118	19510	-22.91	20230613	12640	18.99	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
29	20240326	130551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	10	2	0.07	39362260	2598	40.61	14970	15410	14970	19460	10480	14970	15150.99	4.38	0	-289	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	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	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
30	20240326	120554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	10	2	0.07	34085870	2246	35.11	14970	15410	14970	19460	10480	14970	15176.26	4.38	0	-290	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	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	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
31	20240326	110548	57	100.00	KOSDAQ		건설	N	N	N	N		N	15150	180	2	1.20	30997880	2041	31.91	14970	15410	14970	19460	10480	14970	15187.59	4.38	0	-290	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1136	4.11	0.50	12	0.03	3685.00	30048.00	19510	20230613	-22.35	12640	20231031	19.86	15760	-3.87	20240206	13000	16.54	20240118	19510	-22.35	20230613	12640	19.86	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
32	20240326	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	290	2	1.94	27032120	1781	27.84	14970	15410	14970	19460	10480	14970	15178.06	4.38	0	-253	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1145	4.14	0.51	12	0.02	3685.00	30048.00	19510	20230613	-21.78	12640	20231031	20.73	15760	-3.17	20240206	13000	17.38	20240118	19510	-21.78	20230613	12640	20.73	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
33	20240326	090554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	0	3	0.00	164670	11	0.17	14970	14970	14970	19460	10480	14970	14970.00	4.38	0	-7	15363	15166	14933	14736	14503	15050	14620	38	4490	500	10770	10	1	7500000	1123	4.06	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.56	N	066620	500	37 억		328648	N	N	0	N	00	N
34	20240325	160613	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	-160	5	-1.06	95060880	6397	94.16	15130	15130	14700	19660	10600	15130	14856.08	4.40	0	-1022	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1123	4.06	0.50	12	0.09	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
35	20240325	150616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14890	-240	5	-1.59	83594400	5629	82.85	15130	15130	14700	19660	10600	15130	14850.67	4.40	0	-828	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1117	4.04	0.50	12	0.08	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	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
36	20240325	140615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	-230	5	-1.52	73422900	4945	72.78	15130	15130	14700	19660	10600	15130	14847.91	4.40	0	-688	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	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	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
37	20240325	130617	57	100.00	KOSDAQ		건설	N	N	N	N		N	14840	-290	5	-1.92	72010500	4850	71.39	15130	15130	14700	19660	10600	15130	14847.53	4.40	0	-644	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1113	4.03	0.49	12	0.06	3685.00	30048.00	19510	20230613	-23.94	12640	20231031	17.41	15760	-5.84	20240206	13000	14.15	20240118	19510	-23.94	20230613	12640	17.41	20231031	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
38	20240325	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	-260	5	-1.72	68227090	4595	67.63	15130	15130	14700	19660	10600	15130	14848.12	4.40	0	-632	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1115	4.04	0.49	12	0.06	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	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
39	20240325	110615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14880	-250	5	-1.65	62899970	4236	62.35	15130	15130	14700	19660	10600	15130	14848.91	4.40	0	-524	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1116	4.04	0.50	12	0.06	3685.00	30048.00	19510	20230613	-23.73	12640	20231031	17.72	15760	-5.58	20240206	13000	14.46	20240118	19510	-23.73	20230613	12640	17.72	20231031	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
40	20240325	100615	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	-260	5	-1.72	47724150	3215	47.32	15130	15130	14700	19660	10600	15130	14844.21	4.40	0	-275	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1115	4.04	0.49	12	0.04	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	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
41	20240325	090617	57	100.00	KOSDAQ		건설	N	N	N	N		N	14920	-210	5	-1.39	13449830	897	13.20	15130	15130	14800	19660	10600	15130	14994.24	4.40	0	-294	15483	15306	14953	14776	14423	15395	14865	38	4530	500	10890	10	1	7500000	1119	4.05	0.50	12	0.01	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	0.56	N	066620	500	37 억		329670	N	N	0	N	00	N
42	20240322	160615	57	100.00	KOSDAQ		건설	N	N	N	N		N	15130	430	2	2.93	98847520	6638	128.02	14700	15130	14600	19110	10290	14700	14891.16	4.40	0	-61	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1135	4.11	0.50	12	0.09	3685.00	30048.00	19510	20230613	-22.45	12640	20231031	19.70	15760	-4.00	20240206	13000	16.38	20240118	19510	-22.45	20230613	12640	19.70	20231031	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
43	20240322	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	14940	240	2	1.63	80515450	5420	104.53	14700	14990	14600	19110	10290	14700	14855.25	4.40	0	-6	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1121	4.05	0.50	12	0.07	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	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
44	20240322	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	14850	150	2	1.02	37376910	2528	48.76	14700	14860	14600	19110	10290	14700	14785.17	4.40	0	-312	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1114	4.03	0.49	12	0.03	3685.00	30048.00	19510	20230613	-23.89	12640	20231031	17.48	15760	-5.77	20240206	13000	14.23	20240118	19510	-23.89	20230613	12640	17.48	20231031	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
45	20240322	130614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14850	150	2	1.02	31546930	2135	41.18	14700	14860	14600	19110	10290	14700	14776.08	4.40	0	-262	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1114	4.03	0.49	12	0.03	3685.00	30048.00	19510	20230613	-23.89	12640	20231031	17.48	15760	-5.77	20240206	13000	14.23	20240118	19510	-23.89	20230613	12640	17.48	20231031	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
46	20240322	120609	57	100.00	KOSDAQ		건설	N	N	N	N		N	14850	150	2	1.02	28801930	1950	37.61	14700	14860	14600	19110	10290	14700	14770.22	4.40	0	-162	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1114	4.03	0.49	12	0.03	3685.00	30048.00	19510	20230613	-23.89	12640	20231031	17.48	15760	-5.77	20240206	13000	14.23	20240118	19510	-23.89	20230613	12640	17.48	20231031	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
47	20240322	110616	57	100.00	KOSDAQ		건설	N	N	N	N		N	14720	20	2	0.14	14564920	989	19.07	14700	14770	14600	19110	10290	14700	14726.92	4.40	0	-89	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	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	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
48	20240322	100611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14760	60	2	0.41	11688840	794	15.31	14700	14760	14600	19110	10290	14700	14721.46	4.40	0	-74	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1107	4.01	0.49	12	0.01	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	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
49	20240322	090610	57	100.00	KOSDAQ		건설	N	N	N	N		N	14750	50	2	0.34	6394630	435	8.39	14700	14750	14600	19110	10290	14700	14700.30	4.40	0	-16	14926	14812	14636	14522	14346	14870	14580	38	4410	500	10580	10	1	7500000	1106	4.00	0.49	12	0.01	3685.00	30048.00	19510	20230613	-24.40	12640	20231031	16.69	15760	-6.41	20240206	13000	13.46	20240118	19510	-24.40	20230613	12640	16.69	20231031	0.56	N	066620	500	37 억		329731	N	N	0	N	00	N
50	20240321	160611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14700	150	2	1.03	76053460	5185	246.55	14600	14750	14460	18910	10190	14550	14667.98	4.41	0	-1017	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1103	3.99	0.49	12	0.07	3685.00	30048.00	19510	20230613	-24.65	12640	20231031	16.30	15760	-6.73	20240206	13000	13.08	20240118	19510	-24.65	20230613	12640	16.30	20231031	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
51	20240321	150611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14710	160	2	1.10	72419870	4938	234.81	14600	14750	14460	18910	10190	14550	14665.83	4.41	0	-991	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1103	3.99	0.49	12	0.07	3685.00	30048.00	19510	20230613	-24.60	12640	20231031	16.38	15760	-6.66	20240206	13000	13.15	20240118	19510	-24.60	20230613	12640	16.38	20231031	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
52	20240321	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	14700	150	2	1.03	55009420	3754	178.51	14600	14750	14460	18910	10190	14550	14653.55	4.41	0	-895	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1103	3.99	0.49	12	0.05	3685.00	30048.00	19510	20230613	-24.65	12640	20231031	16.30	15760	-6.73	20240206	13000	13.08	20240118	19510	-24.65	20230613	12640	16.30	20231031	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
53	20240321	130606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14690	140	2	0.96	47192200	3222	153.21	14600	14750	14460	18910	10190	14550	14646.87	4.41	0	-752	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1102	3.99	0.49	12	0.04	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	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
54	20240321	120611	57	100.00	KOSDAQ		건설	N	N	N	N		N	14730	180	2	1.24	44309060	3026	143.89	14600	14750	14460	18910	10190	14550	14642.78	4.41	0	-732	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1105	4.00	0.49	12	0.04	3685.00	30048.00	19510	20230613	-24.50	12640	20231031	16.53	15760	-6.54	20240206	13000	13.31	20240118	19510	-24.50	20230613	12640	16.53	20231031	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
55	20240321	110609	57	100.00	KOSDAQ		건설	N	N	N	N		N	14690	140	2	0.96	32871280	2248	106.89	14600	14690	14460	18910	10190	14550	14622.46	4.41	0	-527	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1102	3.99	0.49	12	0.03	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	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
56	20240321	100613	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	50	2	0.34	8749170	601	28.58	14600	14630	14460	18910	10190	14550	14557.69	4.41	0	-152	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1095	3.96	0.49	12	0.01	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	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
57	20240321	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	14570	20	2	0.14	6867630	472	22.44	14600	14600	14460	18910	10190	14550	14550.06	4.41	0	-137	14696	14622	14526	14452	14356	14575	14405	38	4360	500	10470	10	1	7500000	1093	3.95	0.48	12	0.01	3685.00	30048.00	19510	20230613	-25.32	12640	20231031	15.27	15760	-7.55	20240206	13000	12.08	20240118	19510	-25.32	20230613	12640	15.27	20231031	0.57	N	066620	500	37 억		330748	N	N	0	N	00	N
58	20240320	160605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14550	130	2	0.90	30415750	2103	76.89	14600	14600	14430	18740	10100	14420	14463.03	4.42	0	-537	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1091	3.95	0.48	12	0.03	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	0.58	N	066620	500	37 억		331285	N	N	0	N	00	N
59	20240320	150607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14430	10	2	0.07	28971670	2003	73.24	14600	14600	14430	18740	10100	14420	14464.14	4.42	0	-563	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1082	3.92	0.48	12	0.03	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		331285	N	N	0	N	00	N
60	20240320	140610	57	100.00	KOSDAQ		건설	N	N	N	N		N	14430	10	2	0.07	26570880	1837	67.17	14600	14600	14430	18740	10100	14420	14464.28	4.42	0	-457	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	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	0.58	N	066620	500	37 억		331285	N	N	0	N	00	N
61	20240320	130613	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	20	2	0.14	19856750	1372	50.16	14600	14600	14430	18740	10100	14420	14472.85	4.42	0	-378	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1083	3.92	0.48	12	0.02	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		331285	N	N	0	N	00	N
62	20240320	120606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14430	10	2	0.07	17401410	1202	43.95	14600	14600	14430	18740	10100	14420	14477.05	4.42	0	-248	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	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	0.58	N	066620	500	37 억		331285	N	N	0	N	00	N
63	20240320	110607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	30	2	0.21	10787200	744	27.20	14600	14600	14430	18740	10100	14420	14498.92	4.42	0	-38	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1084	3.92	0.48	12	0.01	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		331285	N	N	0	N	00	N
64	20240320	100606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14590	170	2	1.18	4704300	323	11.81	14600	14600	14500	18740	10100	14420	14564.40	4.42	0	-11	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1094	3.96	0.49	12	0.00	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	0.58	N	066620	500	37 억		331285	N	N	0	N	00	N
65	20240320	090604	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	180	2	1.25	1138800	78	2.85	14600	14600	14600	18740	10100	14420	14600.00	4.42	0	-11	14620	14520	14460	14360	14300	14490	14330	38	4320	500	10380	10	1	7500000	1095	3.96	0.49	12	0.00	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		331285	N	N	0	N	00	N
66	20240319	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14420	20	2	0.14	39467230	2735	74.08	14550	14560	14400	18720	10080	14400	14430.43	4.42	0	-372	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1082	5.18	0.70	12	0.04	2782.00	20737.00	19510	20230613	-26.09	12640	20231031	14.08	15760	-8.50	20240206	13000	10.92	20240118	19510	-26.09	20230613	12640	14.08	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
67	20240319	150607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14420	20	2	0.14	38385730	2660	72.05	14550	14560	14400	18720	10080	14400	14430.73	4.42	0	-357	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1082	5.18	0.70	12	0.04	2782.00	20737.00	19510	20230613	-26.09	12640	20231031	14.08	15760	-8.50	20240206	13000	10.92	20240118	19510	-26.09	20230613	12640	14.08	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
68	20240319	140607	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	50	2	0.35	23006690	1593	43.15	14550	14560	14400	18720	10080	14400	14442.37	4.42	0	-209	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1084	5.19	0.70	12	0.02	2782.00	20737.00	19510	20230613	-25.94	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19510	-25.94	20230613	12640	14.32	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
69	20240319	130538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	50	2	0.35	22010790	1524	41.28	14550	14560	14400	18720	10080	14400	14442.78	4.42	0	-171	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1084	5.19	0.70	12	0.02	2782.00	20737.00	19510	20230613	-25.94	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19510	-25.94	20230613	12640	14.32	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
70	20240319	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14420	20	2	0.14	20033420	1387	37.57	14550	14560	14400	18720	10080	14400	14443.71	4.42	0	-167	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1082	5.18	0.70	12	0.02	2782.00	20737.00	19510	20230613	-26.09	12640	20231031	14.08	15760	-8.50	20240206	13000	10.92	20240118	19510	-26.09	20230613	12640	14.08	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
71	20240319	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	60	2	0.42	20004540	1385	37.51	14550	14560	14400	18720	10080	14400	14443.71	4.42	0	-166	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1085	5.20	0.70	12	0.02	2782.00	20737.00	19510	20230613	-25.88	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19510	-25.88	20230613	12640	14.40	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
72	20240319	100606	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	60	2	0.42	14730370	1019	27.60	14550	14560	14400	18720	10080	14400	14455.71	4.42	0	-37	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1085	5.20	0.70	12	0.01	2782.00	20737.00	19510	20230613	-25.88	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19510	-25.88	20230613	12640	14.40	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
73	20240319	090605	57	100.00	KOSDAQ		건설	N	N	N	N		N	14550	150	2	1.04	1309430	90	2.44	14550	14560	14420	18720	10080	14400	14549.22	4.42	0	-31	14773	14586	14463	14276	14153	14525	14215	38	4320	500	10360	10	1	7500000	1091	5.23	0.70	12	0.00	2782.00	20737.00	19510	20230613	-25.42	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19510	-25.42	20230613	12640	15.11	20231031	0.57	N	066620	500	37 억		331657	N	N	0	N	00	N
74	20240318	160601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	90	2	0.63	53647450	3692	98.30	14610	14650	14340	18600	10020	14310	14532.67	4.44	0	-1084	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1080	5.18	0.69	12	0.05	2782.00	20737.00	19570	20230313	-26.42	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
75	20240318	150603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	90	2	0.63	51948210	3574	95.15	14610	14650	14340	18600	10020	14310	14535.41	4.44	0	-1066	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1080	5.18	0.69	12	0.05	2782.00	20737.00	19570	20230313	-26.42	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
76	20240318	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	90	2	0.63	51127410	3517	93.64	14610	14650	14340	18600	10020	14310	14537.61	4.44	0	-1066	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1080	5.18	0.69	12	0.05	2782.00	20737.00	19570	20230313	-26.42	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
77	20240318	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	140	2	0.98	42744010	2936	78.17	14610	14650	14340	18600	10020	14310	14559.10	4.44	0	-1078	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1084	5.19	0.70	12	0.04	2782.00	20737.00	19570	20230313	-26.16	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19510	-25.94	20230613	12640	14.32	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
78	20240318	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	210	2	1.47	41457620	2847	75.80	14610	14650	14340	18600	10020	14310	14562.39	4.44	0	-1078	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1089	5.22	0.70	12	0.04	2782.00	20737.00	19570	20230313	-25.80	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19510	-25.58	20230613	12640	14.87	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
79	20240318	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	300	2	2.10	39787560	2732	72.74	14610	14650	14340	18600	10020	14310	14564.09	4.44	0	-976	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1096	5.25	0.70	12	0.04	2782.00	20737.00	19570	20230313	-25.34	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		332741	N	N	0	N	00	N
80	20240318	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14620	310	2	2.17	29453620	2020	53.78	14610	14650	14340	18600	10020	14310	14581.81	4.44	0	-805	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1097	5.26	0.71	12	0.03	2782.00	20737.00	19570	20230313	-25.29	12640	20231031	15.66	15760	-7.23	20240206	13000	12.46	20240118	19510	-25.06	20230613	12640	15.66	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
81	20240318	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14380	70	2	0.49	14576830	998	26.57	14610	14610	14380	18600	10020	14310	14607.83	4.44	0	-53	15003	14656	14393	14046	13783	14525	13915	38	4290	500	10300	10	1	7500000	1079	5.17	0.69	12	0.01	2782.00	20737.00	19570	20230313	-26.52	12640	20231031	13.77	15760	-8.76	20240206	13000	10.62	20240118	19510	-26.29	20230613	12640	13.77	20231031	0.60	N	066620	500	37 억		332741	N	N	0	N	00	N
82	20240315	160555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	-280	5	-1.92	52959260	3656	67.96	14660	14740	14130	18960	10220	14590	14485.57	4.44	0	17	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1073	5.14	0.69	12	0.05	2782.00	20737.00	19870	20230310	-27.98	12640	20231031	13.21	15760	-9.20	20240206	13000	10.08	20240118	19510	-26.65	20230613	12640	13.21	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
83	20240315	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	14370	-220	5	-1.51	50425970	3479	64.67	14660	14740	14130	18960	10220	14590	14494.39	4.44	0	24	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1078	5.17	0.69	12	0.05	2782.00	20737.00	19870	20230310	-27.68	12640	20231031	13.69	15760	-8.82	20240206	13000	10.54	20240118	19510	-26.35	20230613	12640	13.69	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
84	20240315	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	-190	5	-1.30	46929710	3236	60.15	14660	14740	14130	18960	10220	14590	14502.38	4.44	0	59	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1080	5.18	0.69	12	0.04	2782.00	20737.00	19870	20230310	-27.53	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19510	-26.19	20230613	12640	13.92	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
85	20240315	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14390	-200	5	-1.37	44611700	3075	57.16	14660	14740	14130	18960	10220	14590	14507.87	4.44	0	-6	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1079	5.17	0.69	12	0.04	2782.00	20737.00	19870	20230310	-27.58	12640	20231031	13.84	15760	-8.69	20240206	13000	10.69	20240118	19510	-26.24	20230613	12640	13.84	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
86	20240315	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14410	-180	5	-1.23	42263480	2912	54.13	14660	14740	14130	18960	10220	14590	14513.56	4.44	0	-109	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1081	5.18	0.69	12	0.04	2782.00	20737.00	19870	20230310	-27.48	12640	20231031	14.00	15760	-8.57	20240206	13000	10.85	20240118	19510	-26.14	20230613	12640	14.00	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
87	20240315	110551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	20	2	0.14	23300550	1592	29.59	14660	14740	14500	18960	10220	14590	14636.02	4.44	0	-343	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1096	5.25	0.70	12	0.02	2782.00	20737.00	19870	20230310	-26.47	12640	20231031	15.59	15760	-7.30	20240206	13000	12.38	20240118	19510	-25.12	20230613	12640	15.59	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
88	20240315	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	20	2	0.14	20559430	1404	26.10	14660	14740	14510	18960	10220	14590	14643.47	4.44	0	-267	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1096	5.25	0.70	12	0.02	2782.00	20737.00	19870	20230310	-26.47	12640	20231031	15.59	15760	-7.30	20240206	13000	12.38	20240118	19510	-25.12	20230613	12640	15.59	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
89	20240315	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	150	2	1.03	5988920	408	7.58	14660	14740	14660	18960	10220	14590	14678.73	4.44	0	-41	14763	14676	14553	14466	14343	14720	14510	38	4370	500	10500	10	1	7500000	1106	5.30	0.71	12	0.01	2782.00	20737.00	19870	20230310	-25.82	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.61	N	066620	500	37 억		332724	N	N	0	N	00	N
90	20240314	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14590	90	2	0.62	77930220	5380	234.01	14450	14640	14430	18850	10150	14500	14485.17	4.41	0	-547	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1094	5.24	0.70	12	0.07	2782.00	20737.00	19990	20230309	-27.01	12640	20231031	15.43	15760	-7.42	20240206	13000	12.23	20240118	19510	-25.22	20230613	12640	15.43	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
91	20240314	150553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	100	2	0.69	70373650	4861	211.44	14450	14640	14430	18850	10150	14500	14477.20	4.41	0	-521	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1095	5.25	0.70	12	0.06	2782.00	20737.00	19990	20230309	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19510	-25.17	20230613	12640	15.51	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
92	20240314	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	20	2	0.14	54034500	3731	162.29	14450	14640	14450	18850	10150	14500	14482.58	4.41	0	-758	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1089	5.22	0.70	12	0.05	2782.00	20737.00	19990	20230309	-27.36	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19510	-25.58	20230613	12640	14.87	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
93	20240314	130549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14540	40	2	0.28	47871200	3307	143.85	14450	14640	14450	18850	10150	14500	14475.72	4.41	0	-502	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1091	5.23	0.70	12	0.04	2782.00	20737.00	19990	20230309	-27.26	12640	20231031	15.03	15760	-7.74	20240206	13000	11.85	20240118	19510	-25.47	20230613	12640	15.03	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
94	20240314	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	20	2	0.14	46954310	3244	141.10	14450	14640	14450	18850	10150	14500	14474.20	4.41	0	-477	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1089	5.22	0.70	12	0.04	2782.00	20737.00	19990	20230309	-27.36	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19510	-25.58	20230613	12640	14.87	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
95	20240314	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	14590	90	2	0.62	43067080	2977	129.49	14450	14640	14450	18850	10150	14500	14466.60	4.41	0	-287	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1094	5.24	0.70	12	0.04	2782.00	20737.00	19990	20230309	-27.01	12640	20231031	15.43	15760	-7.42	20240206	13000	12.23	20240118	19510	-25.22	20230613	12640	15.43	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
96	20240314	100554	57	100.00	KOSDAQ		건설	N	N	N	N		N	14640	140	2	0.97	39830170	2755	119.83	14450	14640	14450	18850	10150	14500	14457.41	4.41	0	-107	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1098	5.26	0.71	12	0.04	2782.00	20737.00	19990	20230309	-26.76	12640	20231031	15.82	15760	-7.11	20240206	13000	12.62	20240118	19510	-24.96	20230613	12640	15.82	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
97	20240314	090553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	-40	5	-0.28	12412600	859	37.36	14450	14460	14450	18850	10150	14500	14450.06	4.41	0	-48	14633	14566	14533	14466	14433	14550	14450	38	4350	500	10440	10	1	7500000	1085	5.20	0.70	12	0.01	2782.00	20737.00	19990	20230309	-27.66	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19510	-25.88	20230613	12640	14.40	20231031	0.62	N	066620	500	37 억		330852	N	N	0	N	00	N
98	20240313	160545	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-70	5	-0.48	33413880	2295	67.24	14570	14600	14500	18940	10200	14570	14559.92	4.42	0	-359	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1088	5.21	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19570	-25.91	20230313	12640	14.72	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
99	20240313	150545	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	-50	5	-0.34	31455310	2160	63.29	14570	14600	14520	18940	10200	14570	14562.64	4.42	0	-352	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1089	5.22	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.36	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19570	-25.80	20230313	12640	14.87	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
100	20240313	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14570	0	3	0.00	22787130	1565	45.85	14570	14600	14530	18940	10200	14570	14560.47	4.42	0	-270	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1093	5.24	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.11	12640	20231031	15.27	15760	-7.55	20240206	13000	12.08	20240118	19570	-25.55	20230313	12640	15.27	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
101	20240313	130551	57	100.00	KOSDAQ		건설	N	N	N	N		N	14530	-40	5	-0.27	13235450	909	26.63	14570	14600	14530	18940	10200	14570	14560.45	4.42	0	-228	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1090	5.22	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.31	12640	20231031	14.95	15760	-7.80	20240206	13000	11.77	20240118	19570	-25.75	20230313	12640	14.95	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
102	20240313	120548	57	100.00	KOSDAQ		건설	N	N	N	N		N	14530	-40	5	-0.27	10399300	714	20.92	14570	14600	14530	18940	10200	14570	14564.85	4.42	0	-121	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1090	5.22	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.31	12640	20231031	14.95	15760	-7.80	20240206	13000	11.77	20240118	19570	-25.75	20230313	12640	14.95	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
103	20240313	110545	57	100.00	KOSDAQ		건설	N	N	N	N		N	14560	-10	5	-0.07	8070820	554	16.23	14570	14600	14550	18940	10200	14570	14568.27	4.42	0	-121	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1092	5.23	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.16	12640	20231031	15.19	15760	-7.61	20240206	13000	12.00	20240118	19570	-25.60	20230313	12640	15.19	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
104	20240313	100543	57	100.00	KOSDAQ		건설	N	N	N	N		N	14560	-10	5	-0.07	6687630	459	13.45	14570	14600	14560	18940	10200	14570	14570.00	4.42	0	-98	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1092	5.23	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.16	12640	20231031	15.19	15760	-7.61	20240206	13000	12.00	20240118	19570	-25.60	20230313	12640	15.19	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
105	20240313	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	30	2	0.21	1748460	120	3.52	14570	14600	14570	18940	10200	14570	14570.50	4.42	0	-88	14763	14666	14563	14466	14363	14615	14415	38	4370	500	10490	10	1	7500000	1095	5.25	0.70	12	0.00	2782.00	20737.00	19990	20230308	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19570	-25.40	20230313	12640	15.51	20231031	0.64	N	066620	500	37 억		331211	N	N	0	N	00	N
106	20240312	160539	57	100.00	KOSDAQ		건설	N	N	N	N		N	14570	-30	5	-0.21	49053390	3368	56.70	14600	14660	14460	18980	10220	14600	14564.55	4.41	0	162	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1093	5.24	0.70	12	0.04	2782.00	20737.00	19990	20230308	-27.11	12640	20231031	15.27	15760	-7.55	20240206	13000	12.08	20240118	19570	-25.55	20230313	12640	15.27	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
107	20240312	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-100	5	-0.68	44624630	3064	51.58	14600	14660	14460	18980	10220	14600	14564.17	4.41	0	162	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1088	5.21	0.70	12	0.04	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19570	-25.91	20230313	12640	14.72	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
108	20240312	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14580	-20	5	-0.14	33204960	2277	38.33	14600	14660	14460	18980	10220	14600	14582.77	4.41	0	-325	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1094	5.24	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.06	12640	20231031	15.35	15760	-7.49	20240206	13000	12.15	20240118	19570	-25.50	20230313	12640	15.35	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
109	20240312	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	0	3	0.00	29305410	2009	33.82	14600	14660	14460	18980	10220	14600	14587.06	4.41	0	-315	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1095	5.25	0.70	12	0.03	2782.00	20737.00	19990	20230308	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19570	-25.40	20230313	12640	15.51	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
110	20240312	120542	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	0	3	0.00	26707020	1831	30.82	14600	14660	14460	18980	10220	14600	14586.03	4.41	0	-285	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1095	5.25	0.70	12	0.02	2782.00	20737.00	19990	20230308	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19570	-25.40	20230313	12640	15.51	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
111	20240312	110539	57	100.00	KOSDAQ		건설	N	N	N	N		N	14660	60	2	0.41	21908250	1502	25.29	14600	14660	14460	18980	10220	14600	14586.05	4.41	0	-127	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1100	5.27	0.71	12	0.02	2782.00	20737.00	19990	20230308	-26.66	12640	20231031	15.98	15760	-6.98	20240206	13000	12.77	20240118	19570	-25.09	20230313	12640	15.98	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
112	20240312	100539	57	100.00	KOSDAQ		건설	N	N	N	N		N	14640	40	2	0.27	17914310	1229	20.69	14600	14660	14460	18980	10220	14600	14576.33	4.41	0	-124	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1098	5.26	0.71	12	0.02	2782.00	20737.00	19990	20230308	-26.76	12640	20231031	15.82	15760	-7.11	20240206	13000	12.62	20240118	19570	-25.19	20230313	12640	15.82	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
113	20240312	090539	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	-140	5	-0.96	9995710	685	11.53	14600	14600	14460	18980	10220	14600	14592.28	4.41	0	-11	14826	14712	14586	14472	14346	14770	14530	38	4380	500	10510	10	1	7500000	1085	5.20	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.66	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19570	-26.11	20230313	12640	14.40	20231031	0.65	N	066620	500	37 억		331049	N	N	0	N	00	N
114	20240311	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	140	2	0.97	86040920	5906	141.46	14460	14700	14460	18790	10130	14460	14568.12	4.41	0	361	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1095	5.25	0.70	12	0.08	2782.00	20737.00	19990	20230308	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19570	-25.40	20230313	12640	15.51	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
115	20240311	150539	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	150	2	1.04	81671690	5607	134.30	14460	14700	14460	18790	10130	14460	14566.02	4.41	0	361	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1096	5.25	0.70	12	0.07	2782.00	20737.00	19990	20230308	-26.91	12640	20231031	15.59	15760	-7.30	20240206	13000	12.38	20240118	19570	-25.34	20230313	12640	15.59	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
116	20240311	140536	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	150	2	1.04	74382430	5108	122.35	14460	14700	14460	18790	10130	14460	14561.95	4.41	0	73	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1096	5.25	0.70	12	0.07	2782.00	20737.00	19990	20230308	-26.91	12640	20231031	15.59	15760	-7.30	20240206	13000	12.38	20240118	19570	-25.34	20230313	12640	15.59	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
117	20240311	130538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14660	200	2	1.38	73067130	5018	120.19	14460	14700	14460	18790	10130	14460	14561.01	4.41	0	73	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1100	5.27	0.71	12	0.07	2782.00	20737.00	19990	20230308	-26.66	12640	20231031	15.98	15760	-6.98	20240206	13000	12.77	20240118	19570	-25.09	20230313	12640	15.98	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
118	20240311	120538	57	100.00	KOSDAQ		건설	N	N	N	N		N	14670	210	2	1.45	72099110	4952	118.61	14460	14700	14460	18790	10130	14460	14559.59	4.41	0	77	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1100	5.27	0.71	12	0.07	2782.00	20737.00	19990	20230308	-26.61	12640	20231031	16.06	15760	-6.92	20240206	13000	12.85	20240118	19570	-25.04	20230313	12640	16.06	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
119	20240311	110534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	60	2	0.41	57323600	3939	94.35	14460	14700	14460	18790	10130	14460	14552.83	4.41	0	-61	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1089	5.22	0.70	12	0.05	2782.00	20737.00	19990	20230308	-27.36	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19570	-25.80	20230313	12640	14.87	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
120	20240311	100528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	20	2	0.14	52615270	3614	86.56	14460	14700	14460	18790	10130	14460	14558.74	4.41	0	-65	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1086	5.20	0.70	12	0.05	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19570	-26.01	20230313	12640	14.56	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
121	20240311	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	140	2	0.97	25508250	1743	41.75	14460	14700	14460	18790	10130	14460	14634.68	4.41	0	-276	14580	14520	14490	14430	14400	14505	14415	38	4330	500	10410	10	1	7500000	1095	5.25	0.70	12	0.02	2782.00	20737.00	19990	20230308	-26.96	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19570	-25.40	20230313	12640	15.51	20231031	0.66	N	066620	500	37 억		330688	N	N	0	N	00	N
122	20240308	160536	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	-10	5	-0.07	60355080	4169	190.89	14470	14550	14460	18810	10130	14470	14477.11	4.41	0	-45	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1085	5.20	0.70	12	0.06	2782.00	20737.00	19990	20230308	-27.66	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19990	-27.66	20230308	12640	14.40	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
123	20240308	150533	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	30	2	0.21	51572020	3562	163.10	14470	14550	14460	18810	10130	14470	14478.39	4.41	0	-87	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1088	5.21	0.70	12	0.05	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
124	20240308	140531	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	0	3	0.00	41828960	2889	132.28	14470	14550	14460	18810	10130	14470	14478.70	4.41	0	-124	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1085	5.20	0.70	12	0.04	2782.00	20737.00	19990	20230308	-27.61	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
125	20240308	130529	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	10	2	0.07	33580760	2319	106.18	14470	14550	14460	18810	10130	14470	14480.71	4.41	0	-140	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1086	5.20	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
126	20240308	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	10	2	0.07	23833280	1646	75.37	14470	14550	14460	18810	10130	14470	14479.51	4.41	0	-150	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1086	5.20	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
127	20240308	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	10	2	0.07	22066720	1524	69.78	14470	14550	14460	18810	10130	14470	14479.48	4.41	0	-150	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1086	5.20	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
128	20240308	100528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14550	80	2	0.55	16738950	1156	52.93	14470	14550	14460	18810	10130	14470	14480.06	4.41	0	2	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1091	5.23	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.21	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19990	-27.21	20230308	12640	15.11	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
129	20240308	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	0	3	0.00	4066070	281	12.87	14470	14470	14470	18810	10130	14470	14470.00	4.41	0	-8	14563	14516	14483	14436	14403	14500	14420	38	4340	500	10410	10	1	7500000	1085	5.20	0.70	12	0.00	2782.00	20737.00	19990	20230308	-27.61	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.68	N	066620	500	37 억		330733	N	N	0	N	00	N
130	20240307	160528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	-40	5	-0.28	31652400	2184	67.76	14510	14530	14450	18860	10160	14510	14492.86	4.42	0	-737	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1085	5.20	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.61	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
131	20240307	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	-40	5	-0.28	28625280	1975	61.28	14510	14530	14450	18860	10160	14510	14493.81	4.42	0	-621	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1085	5.20	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.61	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
132	20240307	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14490	-20	5	-0.14	27147590	1873	58.11	14510	14530	14450	18860	10160	14510	14494.18	4.42	0	-605	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1087	5.21	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.51	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19990	-27.51	20230308	12640	14.64	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
133	20240307	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14510	0	3	0.00	21829740	1506	46.73	14510	14530	14450	18860	10160	14510	14495.18	4.42	0	-461	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1088	5.22	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.41	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19990	-27.41	20230308	12640	14.79	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
134	20240307	120525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-10	5	-0.07	20698410	1428	44.31	14510	14530	14450	18860	10160	14510	14494.68	4.42	0	-461	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1088	5.21	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
135	20240307	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-10	5	-0.07	20654910	1425	44.21	14510	14530	14450	18860	10160	14510	14494.67	4.42	0	-461	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1088	5.21	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
136	20240307	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-10	5	-0.07	10607910	732	22.71	14510	14510	14450	18860	10160	14510	14491.68	4.42	0	-468	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1088	5.21	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
137	20240307	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14510	0	3	0.00	5281640	364	11.29	14510	14510	14510	18860	10160	14510	14510.00	4.42	0	-271	14803	14656	14503	14356	14203	14730	14430	38	4350	500	10440	10	1	7500000	1088	5.22	0.70	12	0.00	2782.00	20737.00	19990	20230308	-27.41	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19990	-27.41	20230308	12640	14.79	20231031	0.68	N	066620	500	37 억		331375	N	N	0	N	00	N
138	20240306	160524	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14510	20	2	0.14	46648230	3223	43.27	14490	14650	14350	18830	10150	14490	14473.54	4.42	0	-756	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1088	5.22	0.70	12	0.04	2782.00	20737.00	19990	20230308	-27.41	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19990	-27.41	20230308	12640	14.79	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
139	20240306	150524	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14460	-30	5	-0.21	37407210	2584	34.69	14490	14650	14350	18830	10150	14490	14476.47	4.42	0	-721	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1085	5.20	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.66	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19990	-27.66	20230308	12640	14.40	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
140	20240306	140524	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14460	-30	5	-0.21	30855640	2131	28.61	14490	14650	14350	18830	10150	14490	14479.42	4.42	0	-702	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1085	5.20	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.66	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19990	-27.66	20230308	12640	14.40	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
141	20240306	130526	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14480	-10	5	-0.07	26283290	1815	24.37	14490	14650	14350	18830	10150	14490	14481.15	4.42	0	-558	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1086	5.20	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
142	20240306	120526	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14510	20	2	0.14	18166540	1255	16.85	14490	14650	14350	18830	10150	14490	14475.33	4.42	0	-439	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1088	5.22	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.41	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19990	-27.41	20230308	12640	14.79	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
143	20240306	110523	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14470	-20	5	-0.14	16212920	1120	15.04	14490	14650	14350	18830	10150	14490	14475.82	4.42	0	-420	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1085	5.20	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.61	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
144	20240306	100515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14520	30	2	0.21	13647930	943	12.66	14490	14650	14350	18830	10150	14490	14472.88	4.42	0	-412	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1089	5.22	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.36	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19990	-27.36	20230308	12640	14.87	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
145	20240306	090523	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14500	10	2	0.07	9286240	641	8.61	14490	14500	14350	18830	10150	14490	14487.11	4.42	0	-223	14690	14590	14500	14400	14310	14545	14355	38	4340	500	10430	10	1	7500000	1088	5.21	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		331839	N	N	0	N	00	N
146	20240305	160519	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14490	-110	5	-0.75	107080240	7390	66.62	14600	14600	14410	18980	10220	14600	14489.88	4.46	0	-2422	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1087	5.21	0.70	12	0.10	2782.00	20737.00	19990	20230308	-27.51	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19990	-27.51	20230308	12640	14.64	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
147	20240305	150520	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14450	-150	5	-1.03	104969050	7244	65.31	14600	14600	14410	18980	10220	14600	14490.48	4.46	0	-2336	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1084	5.19	0.70	12	0.10	2782.00	20737.00	19990	20230308	-27.71	12640	20231031	14.32	15760	-8.31	20240206	13000	11.15	20240118	19990	-27.71	20230308	12640	14.32	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
148	20240305	140515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14440	-160	5	-1.10	99711360	6880	62.03	14600	14600	14410	18980	10220	14600	14492.93	4.46	0	-2336	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1083	5.19	0.70	12	0.09	2782.00	20737.00	19990	20230308	-27.76	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19990	-27.76	20230308	12640	14.24	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
149	20240305	130519	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14440	-160	5	-1.10	75608800	5215	47.02	14600	14600	14440	18980	10220	14600	14498.33	4.46	0	-1564	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1083	5.19	0.70	12	0.07	2782.00	20737.00	19990	20230308	-27.76	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19990	-27.76	20230308	12640	14.24	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
150	20240305	120517	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14480	-120	5	-0.82	57695020	3976	35.85	14600	14600	14450	18980	10220	14600	14510.82	4.46	0	-1197	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1086	5.20	0.70	12	0.05	2782.00	20737.00	19990	20230308	-27.56	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
151	20240305	110517	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14500	-100	5	-0.68	32273980	2222	20.03	14600	14600	14450	18980	10220	14600	14524.74	4.46	0	-770	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1088	5.21	0.70	12	0.03	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
152	20240305	100513	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14570	-30	5	-0.21	22161880	1525	13.75	14600	14600	14450	18980	10220	14600	14532.38	4.46	0	-621	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1093	5.24	0.70	12	0.02	2782.00	20737.00	19990	20230308	-27.11	12640	20231031	15.27	15760	-7.55	20240206	13000	12.08	20240118	19990	-27.11	20230308	12640	15.27	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
153	20240305	090515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14500	-100	5	-0.68	10484630	719	6.48	14600	14600	14500	18980	10220	14600	14582.24	4.46	0	-526	14773	14686	14563	14476	14353	14705	14495	38	4380	500	10510	10	1	7500000	1088	5.21	0.70	12	0.01	2782.00	20737.00	19990	20230308	-27.46	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.68	N	066620	500	37 억		334261	N	N	0	N	00	N
154	20240304	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	-100	5	-0.68	160654470	11087	203.21	14600	14650	14440	19110	10290	14700	14490.30	4.48	0	-1331	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1095	5.25	0.70	12	0.15	2782.00	20737.00	20250	20230224	-27.90	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19990	-26.96	20230308	12640	15.51	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
155	20240304	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	-240	5	-1.63	155520250	10733	196.72	14600	14650	14440	19110	10290	14700	14489.91	4.48	0	-1123	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1085	5.20	0.70	12	0.14	2782.00	20737.00	20250	20230224	-28.59	12640	20231031	14.40	15760	-8.25	20240206	13000	11.23	20240118	19990	-27.66	20230308	12640	14.40	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
156	20240304	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	14480	-220	5	-1.50	145956670	10072	184.60	14600	14650	14440	19110	10290	14700	14491.33	4.48	0	-660	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1086	5.20	0.70	12	0.13	2782.00	20737.00	20250	20230224	-28.49	12640	20231031	14.56	15760	-8.12	20240206	13000	11.38	20240118	19990	-27.56	20230308	12640	14.56	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
157	20240304	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	-230	5	-1.56	142654430	9844	180.43	14600	14650	14440	19110	10290	14700	14491.51	4.48	0	-594	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1085	5.20	0.70	12	0.13	2782.00	20737.00	20250	20230224	-28.54	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
158	20240304	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	-180	5	-1.22	56313900	3880	71.11	14600	14650	14440	19110	10290	14700	14513.89	4.48	0	-534	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1089	5.22	0.70	12	0.05	2782.00	20737.00	20250	20230224	-28.30	12640	20231031	14.87	15760	-7.87	20240206	13000	11.69	20240118	19990	-27.36	20230308	12640	14.87	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
159	20240304	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	14490	-210	5	-1.43	45729040	3150	57.73	14600	14650	14440	19110	10290	14700	14517.16	4.48	0	-548	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1087	5.21	0.70	12	0.04	2782.00	20737.00	20250	20230224	-28.44	12640	20231031	14.64	15760	-8.06	20240206	13000	11.46	20240118	19990	-27.51	20230308	12640	14.64	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
160	20240304	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	-230	5	-1.56	38267540	2635	48.30	14600	14650	14440	19110	10290	14700	14522.79	4.48	0	-520	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1085	5.20	0.70	12	0.04	2782.00	20737.00	20250	20230224	-28.54	12640	20231031	14.48	15760	-8.19	20240206	13000	11.31	20240118	19990	-27.61	20230308	12640	14.48	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N
161	20240304	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	-100	5	-0.68	3489400	239	4.38	14600	14600	14600	19110	10290	14700	14600.00	4.48	0	-19	15033	14866	14533	14366	14033	14950	14450	38	4410	500	10580	10	1	7500000	1095	5.25	0.70	12	0.00	2782.00	20737.00	20250	20230224	-27.90	12640	20231031	15.51	15760	-7.36	20240206	13000	12.31	20240118	19990	-26.96	20230308	12640	15.51	20231031	0.75	N	066620	500	37 억		335746	N	N	0	N	00	N