KissMeData/066620/price/prices-20240601.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	20240628	160624	57	100.00	KOSDAQ		건설	N	N	N	N		N	15380	-410	5	-2.60	112295110	7132	145.97	15790	15970	15380	20500	11060	15790	15763.48	4.79	0	-154	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1154	4.17	0.51	12	0.10	3685.00	30048.00	17550	20230622	-12.36	12640	20231031	21.68	16510	-6.84	20240611	13000	18.31	20240118	17390	-11.56	20230823	12640	21.68	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
3	20240628	150636	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	-10	5	-0.06	93832460	5935	121.47	15790	15970	15780	20500	11060	15790	15810.02	4.79	0	-136	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1184	4.28	0.53	12	0.08	3685.00	30048.00	17550	20230622	-10.09	12640	20231031	24.84	16510	-4.42	20240611	13000	21.38	20240118	17390	-9.26	20230823	12640	24.84	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
4	20240628	140635	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	20	2	0.13	12105500	762	15.60	15790	15970	15790	20500	11060	15790	15886.48	4.79	0	-20	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1186	4.29	0.53	12	0.01	3685.00	30048.00	17550	20230622	-9.91	12640	20231031	25.08	16510	-4.24	20240611	13000	21.62	20240118	17390	-9.09	20230823	12640	25.08	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
5	20240628	130635	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	70	2	0.44	9317030	586	11.99	15790	15970	15790	20500	11060	15790	15899.37	4.79	0	-20	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1190	4.30	0.53	12	0.01	3685.00	30048.00	17550	20230622	-9.63	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
6	20240628	120634	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	70	2	0.44	8952300	563	11.52	15790	15970	15790	20500	11060	15790	15901.07	4.79	0	-21	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1190	4.30	0.53	12	0.01	3685.00	30048.00	17550	20230622	-9.63	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
7	20240628	110624	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	70	2	0.44	7444560	468	9.58	15790	15970	15790	20500	11060	15790	15907.18	4.79	0	0	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1190	4.30	0.53	12	0.01	3685.00	30048.00	17550	20230622	-9.63	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
8	20240628	100621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	180	2	1.14	6953910	437	8.94	15790	15970	15790	20500	11060	15790	15912.84	4.79	0	-15	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1198	4.33	0.53	12	0.01	3685.00	30048.00	17550	20230622	-9.00	12640	20231031	26.34	16510	-3.27	20240611	13000	22.85	20240118	17390	-8.17	20230823	12640	26.34	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
9	20240628	090622	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	10	2	0.06	1705410	108	2.21	15790	15810	15790	20500	11060	15790	15790.83	4.79	0	-7	16310	16050	15920	15660	15530	15985	15595	38	4710	500	11360	10	1	7500000	1185	4.29	0.53	12	0.00	3685.00	30048.00	17550	20230622	-9.97	12640	20231031	25.00	16510	-4.30	20240611	13000	21.54	20240118	17390	-9.14	20230823	12640	25.00	20231031	0.33	N	066620	500	37 억		359356	N	N	6	N	00	N
10	20240627	160617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	-70	5	-0.44	77550950	4886	169.59	16180	16180	15790	20600	11110	15860	15872.07	4.81	0	-1223	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1184	4.28	0.53	12	0.07	3685.00	30048.00	17730	20230621	-10.94	12640	20231031	24.92	16510	-4.36	20240611	13000	21.46	20240118	17390	-9.20	20230823	12640	24.92	20231031	0.34	N	066620	500	37 억		360579	N	N	6	N	00	N
11	20240627	150624	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-50	5	-0.32	74818930	4713	163.59	16180	16180	15810	20600	11110	15860	15875.01	4.81	0	-1186	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1186	4.29	0.53	12	0.06	3685.00	30048.00	17730	20230621	-10.83	12640	20231031	25.08	16510	-4.24	20240611	13000	21.62	20240118	17390	-9.09	20230823	12640	25.08	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
12	20240627	140620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	0	3	0.00	65223760	4107	142.55	16180	16180	15840	20600	11110	15860	15881.12	4.81	0	-889	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1190	4.30	0.53	12	0.05	3685.00	30048.00	17730	20230621	-10.55	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
13	20240627	130620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	10	2	0.06	63208650	3980	138.15	16180	16180	15840	20600	11110	15860	15881.57	4.81	0	-809	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1190	4.31	0.53	12	0.05	3685.00	30048.00	17730	20230621	-10.49	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
14	20240627	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	30	2	0.19	62160290	3914	135.86	16180	16180	15840	20600	11110	15860	15881.53	4.81	0	-809	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1192	4.31	0.53	12	0.05	3685.00	30048.00	17730	20230621	-10.38	12640	20231031	25.71	16510	-3.76	20240611	13000	22.23	20240118	17390	-8.63	20230823	12640	25.71	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
15	20240627	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	30	2	0.19	60762510	3826	132.80	16180	16180	15840	20600	11110	15860	15881.47	4.81	0	-795	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1192	4.31	0.53	12	0.05	3685.00	30048.00	17730	20230621	-10.38	12640	20231031	25.71	16510	-3.76	20240611	13000	22.23	20240118	17390	-8.63	20230823	12640	25.71	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
16	20240627	100621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	-20	5	-0.13	29399920	1848	64.14	16180	16180	15840	20600	11110	15860	15909.05	4.81	0	-554	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1188	4.30	0.53	12	0.02	3685.00	30048.00	17730	20230621	-10.66	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
17	20240627	090621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	30	2	0.19	4948510	307	10.66	16180	16180	15870	20600	11110	15860	16118.93	4.81	0	-35	16040	15950	15860	15770	15680	15995	15815	38	4740	500	11410	10	1	7500000	1192	4.31	0.53	12	0.00	3685.00	30048.00	17730	20230621	-10.38	12640	20231031	25.71	16510	-3.76	20240611	13000	22.23	20240118	17390	-8.63	20230823	12640	25.71	20231031	0.34	N	066620	500	37 억		360579	N	N	0	N	00	N
18	20240626	160619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	20	2	0.13	45639870	2881	51.22	15850	15950	15770	20550	11090	15840	15841.68	4.82	0	-1068	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.30	0.53	12	0.04	3685.00	30048.00	17730	20230621	-10.55	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
19	20240626	150621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	20	2	0.13	40438660	2553	45.39	15850	15950	15770	20550	11090	15840	15839.66	4.82	0	-948	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.30	0.53	12	0.03	3685.00	30048.00	17730	20230621	-10.55	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
20	20240626	140620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	20	2	0.13	37171020	2347	41.72	15850	15950	15770	20550	11090	15840	15837.67	4.82	0	-890	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.30	0.53	12	0.03	3685.00	30048.00	17730	20230621	-10.55	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
21	20240626	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	10	2	0.06	36949070	2333	41.48	15850	15950	15770	20550	11090	15840	15837.58	4.82	0	-887	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1189	4.30	0.53	12	0.03	3685.00	30048.00	17730	20230621	-10.60	12640	20231031	25.40	16510	-4.00	20240611	13000	21.92	20240118	17390	-8.86	20230823	12640	25.40	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
22	20240626	120620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	30	2	0.19	31035120	1960	34.84	15850	15950	15770	20550	11090	15840	15834.24	4.82	0	-711	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.31	0.53	12	0.03	3685.00	30048.00	17730	20230621	-10.49	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
23	20240626	110620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	20	2	0.13	24578600	1553	27.61	15850	15950	15770	20550	11090	15840	15826.53	4.82	0	-607	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.30	0.53	12	0.02	3685.00	30048.00	17730	20230621	-10.55	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
24	20240626	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	30	2	0.19	19170290	1212	21.55	15850	15950	15770	20550	11090	15840	15817.07	4.82	0	-587	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1190	4.31	0.53	12	0.02	3685.00	30048.00	17730	20230621	-10.49	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
25	20240626	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	80	2	0.51	8651210	546	9.71	15850	15950	15830	20550	11090	15840	15844.71	4.82	0	-514	16066	15952	15726	15612	15386	16010	15670	38	4710	500	11400	10	1	7500000	1194	4.32	0.53	12	0.01	3685.00	30048.00	17730	20230621	-10.21	12640	20231031	25.95	16510	-3.57	20240611	13000	22.46	20240118	17390	-8.45	20230823	12640	25.95	20231031	0.34	N	066620	500	37 억		361647	N	N	0	N	00	N
26	20240625	160619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	390	2	2.52	87903920	5625	170.15	15510	15840	15500	20050	10820	15450	15626.87	4.80	0	1218	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1188	4.30	0.53	12	0.08	3685.00	30048.00	17750	20230619	-10.76	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
27	20240625	150615	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	350	2	2.27	80867050	5180	156.68	15510	15830	15500	20050	10820	15450	15611.40	4.80	0	840	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1185	4.29	0.53	12	0.07	3685.00	30048.00	17750	20230619	-10.99	12640	20231031	25.00	16510	-4.30	20240611	13000	21.54	20240118	17390	-9.14	20230823	12640	25.00	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
28	20240625	140619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	360	2	2.33	73881510	4738	143.32	15510	15810	15500	20050	10820	15450	15593.40	4.80	0	918	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1186	4.29	0.53	12	0.06	3685.00	30048.00	17750	20230619	-10.93	12640	20231031	25.08	16510	-4.24	20240611	13000	21.62	20240118	17390	-9.09	20230823	12640	25.08	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
29	20240625	130620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	140	2	0.91	66236220	4253	128.64	15510	15660	15500	20050	10820	15450	15574.00	4.80	0	1063	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1169	4.23	0.52	12	0.06	3685.00	30048.00	17750	20230619	-12.17	12640	20231031	23.34	16510	-5.57	20240611	13000	19.92	20240118	17390	-10.35	20230823	12640	23.34	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
30	20240625	120622	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	150	2	0.97	38674030	2485	75.17	15510	15600	15500	20050	10820	15450	15562.99	4.80	0	792	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1170	4.23	0.52	12	0.03	3685.00	30048.00	17750	20230619	-12.11	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17390	-10.29	20230823	12640	23.42	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
31	20240625	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	120	2	0.78	16215870	1043	31.55	15510	15580	15500	20050	10820	15450	15547.33	4.80	0	-97	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1168	4.23	0.52	12	0.01	3685.00	30048.00	17750	20230619	-12.28	12640	20231031	23.18	16510	-5.69	20240611	13000	19.77	20240118	17390	-10.47	20230823	12640	23.18	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
32	20240625	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15580	130	2	0.84	8789560	566	17.12	15510	15580	15500	20050	10820	15450	15529.26	4.80	0	-97	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1169	4.23	0.52	12	0.01	3685.00	30048.00	17750	20230619	-12.23	12640	20231031	23.26	16510	-5.63	20240611	13000	19.85	20240118	17390	-10.41	20230823	12640	23.26	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
33	20240625	090619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	20050	10820	15450	0.00	4.80	0	0	15770	15610	15520	15360	15270	15565	15315	38	4600	500	11120	10	1	7500000	1159	4.19	0.51	12	0.00	3685.00	30048.00	17750	20230619	-12.96	12640	20231031	22.23	16510	-6.42	20240611	13000	18.85	20240118	17390	-11.16	20230823	12640	22.23	20231031	0.34	N	066620	500	37 억		360229	N	N	0	N	00	N
34	20240624	160617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	-100	5	-0.64	51325430	3306	68.62	15550	15680	15430	20200	10890	15550	15524.96	4.82	0	-1073	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1159	4.19	0.51	12	0.04	3685.00	30048.00	17760	20230616	-13.01	12640	20231031	22.23	16510	-6.42	20240611	13000	18.85	20240118	17390	-11.16	20230823	12640	22.23	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
35	20240624	150618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	-110	5	-0.71	48667690	3134	65.05	15550	15680	15430	20200	10890	15550	15528.94	4.82	0	-1073	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1158	4.19	0.51	12	0.04	3685.00	30048.00	17760	20230616	-13.06	12640	20231031	22.15	16510	-6.48	20240611	13000	18.77	20240118	17390	-11.21	20230823	12640	22.15	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
36	20240624	140618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	-60	5	-0.39	41691860	2683	55.69	15550	15680	15430	20200	10890	15550	15539.27	4.82	0	-849	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1162	4.20	0.52	12	0.04	3685.00	30048.00	17760	20230616	-12.78	12640	20231031	22.55	16510	-6.18	20240611	13000	19.15	20240118	17390	-10.93	20230823	12640	22.55	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
37	20240624	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	-70	5	-0.45	31904060	2051	42.57	15550	15680	15430	20200	10890	15550	15555.37	4.82	0	-740	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1161	4.20	0.52	12	0.03	3685.00	30048.00	17760	20230616	-12.84	12640	20231031	22.47	16510	-6.24	20240611	13000	19.08	20240118	17390	-10.98	20230823	12640	22.47	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
38	20240624	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	-60	5	-0.39	29580700	1901	39.46	15550	15680	15430	20200	10890	15550	15560.60	4.82	0	-710	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1162	4.20	0.52	12	0.03	3685.00	30048.00	17760	20230616	-12.78	12640	20231031	22.55	16510	-6.18	20240611	13000	19.15	20240118	17390	-10.93	20230823	12640	22.55	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
39	20240624	110620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	40	2	0.26	13530190	867	18.00	15550	15680	15550	20200	10890	15550	15605.76	4.82	0	-130	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1169	4.23	0.52	12	0.01	3685.00	30048.00	17760	20230616	-12.22	12640	20231031	23.34	16510	-5.57	20240611	13000	19.92	20240118	17390	-10.35	20230823	12640	23.34	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
40	20240624	100617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	100	2	0.64	9175310	588	12.20	15550	15680	15550	20200	10890	15550	15604.27	4.82	0	-79	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1174	4.25	0.52	12	0.01	3685.00	30048.00	17760	20230616	-11.88	12640	20231031	23.81	16510	-5.21	20240611	13000	20.38	20240118	17390	-10.01	20230823	12640	23.81	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
41	20240624	090618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	0	3	0.00	2985600	192	3.99	15550	15550	15550	20200	10890	15550	15550.00	4.82	0	-28	15883	15716	15633	15466	15383	15675	15425	38	4650	500	11190	10	1	7500000	1166	4.22	0.52	12	0.00	3685.00	30048.00	17760	20230616	-12.44	12640	20231031	23.02	16510	-5.81	20240611	13000	19.62	20240118	17390	-10.58	20230823	12640	23.02	20231031	0.35	N	066620	500	37 억		361302	N	N	0	N	00	N
42	20240621	160556	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	-130	5	-0.83	75437340	4818	203.21	15800	15800	15550	20350	10980	15680	15657.40	4.82	0	-748	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1166	4.22	0.52	12	0.06	3685.00	30048.00	17760	20230616	-12.44	12640	20231031	23.02	16510	-5.81	20240611	13000	19.62	20240118	17730	-12.30	20230621	12640	23.02	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
43	20240621	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	-90	5	-0.57	69884430	4461	188.15	15800	15800	15560	20350	10980	15680	15665.64	4.82	0	-663	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1169	4.23	0.52	12	0.06	3685.00	30048.00	17760	20230616	-12.22	12640	20231031	23.34	16510	-5.57	20240611	13000	19.92	20240118	17730	-12.07	20230621	12640	23.34	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
44	20240621	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	-90	5	-0.57	62958690	4017	169.42	15800	15800	15560	20350	10980	15680	15673.06	4.82	0	-659	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1169	4.23	0.52	12	0.05	3685.00	30048.00	17760	20230616	-12.22	12640	20231031	23.34	16510	-5.57	20240611	13000	19.92	20240118	17730	-12.07	20230621	12640	23.34	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
45	20240621	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	-60	5	-0.38	62318980	3976	167.69	15800	15800	15560	20350	10980	15680	15673.79	4.82	0	-657	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1172	4.24	0.52	12	0.05	3685.00	30048.00	17760	20230616	-12.05	12640	20231031	23.58	16510	-5.39	20240611	13000	20.15	20240118	17730	-11.90	20230621	12640	23.58	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
46	20240621	120601	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	-60	5	-0.38	54028290	3444	145.26	15800	15800	15580	20350	10980	15680	15687.66	4.82	0	-657	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1172	4.24	0.52	12	0.05	3685.00	30048.00	17760	20230616	-12.05	12640	20231031	23.58	16510	-5.39	20240611	13000	20.15	20240118	17730	-11.90	20230621	12640	23.58	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
47	20240621	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	-60	5	-0.38	52373280	3338	140.78	15800	15800	15580	20350	10980	15680	15690.02	4.82	0	-638	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1172	4.24	0.52	12	0.04	3685.00	30048.00	17760	20230616	-12.05	12640	20231031	23.58	16510	-5.39	20240611	13000	20.15	20240118	17730	-11.90	20230621	12640	23.58	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
48	20240621	100557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	-40	5	-0.26	36857890	2344	98.86	15800	15800	15630	20350	10980	15680	15724.36	4.82	0	-706	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1173	4.24	0.52	12	0.03	3685.00	30048.00	17760	20230616	-11.94	12640	20231031	23.73	16510	-5.27	20240611	13000	20.31	20240118	17730	-11.79	20230621	12640	23.73	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
49	20240621	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	110	2	0.70	14566480	922	38.89	15800	15800	15700	20350	10980	15680	15798.79	4.82	0	-22	16100	15890	15780	15570	15460	15995	15675	38	4670	500	11280	10	1	7500000	1184	4.28	0.53	12	0.01	3685.00	30048.00	17760	20230616	-11.09	12640	20231031	24.92	16510	-4.36	20240611	13000	21.46	20240118	17730	-10.94	20230621	12640	24.92	20231031	0.35	N	066620	500	37 억		361150	N	N	0	N	00	N
50	20240620	160555	57	100.00	KOSDAQ		건설	N	N	N	N		N	15680	10	2	0.06	36852030	2345	28.20	15670	15990	15670	20350	10970	15670	15715.15	4.81	0	-10	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1176	4.26	0.52	12	0.03	3685.00	30048.00	18060	20230614	-13.18	12640	20231031	24.05	16510	-5.03	20240611	13000	20.62	20240118	17730	-11.56	20230621	12640	24.05	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
51	20240620	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	130	2	0.83	32864150	2091	25.14	15670	15990	15670	20350	10970	15670	15716.95	4.81	0	8	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1185	4.29	0.53	12	0.03	3685.00	30048.00	18060	20230614	-12.51	12640	20231031	25.00	16510	-4.30	20240611	13000	21.54	20240118	17730	-10.89	20230621	12640	25.00	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
52	20240620	140556	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	90	2	0.57	28830140	1835	22.07	15670	15990	15670	20350	10970	15670	15711.25	4.81	0	12	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1182	4.28	0.52	12	0.02	3685.00	30048.00	18060	20230614	-12.74	12640	20231031	24.68	16510	-4.54	20240611	13000	21.23	20240118	17730	-11.11	20230621	12640	24.68	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
53	20240620	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	90	2	0.57	27540890	1753	21.08	15670	15990	15670	20350	10970	15670	15710.72	4.81	0	27	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1182	4.28	0.52	12	0.02	3685.00	30048.00	18060	20230614	-12.74	12640	20231031	24.68	16510	-4.54	20240611	13000	21.23	20240118	17730	-11.11	20230621	12640	24.68	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
54	20240620	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	15680	10	2	0.06	26630460	1695	20.38	15670	15990	15670	20350	10970	15670	15711.19	4.81	0	-12	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1176	4.26	0.52	12	0.02	3685.00	30048.00	18060	20230614	-13.18	12640	20231031	24.05	16510	-5.03	20240611	13000	20.62	20240118	17730	-11.56	20230621	12640	24.05	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
55	20240620	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	160	2	1.02	25310860	1611	19.37	15670	15990	15670	20350	10970	15670	15711.27	4.81	0	-9	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1187	4.30	0.53	12	0.02	3685.00	30048.00	18060	20230614	-12.35	12640	20231031	25.24	16510	-4.12	20240611	13000	21.77	20240118	17730	-10.72	20230621	12640	25.24	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
56	20240620	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	150	2	0.96	9798440	622	7.48	15670	15990	15670	20350	10970	15670	15753.12	4.81	0	-9	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1187	4.29	0.53	12	0.01	3685.00	30048.00	18060	20230614	-12.40	12640	20231031	25.16	16510	-4.18	20240611	13000	21.69	20240118	17730	-10.77	20230621	12640	25.16	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
57	20240620	090603	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	0	3	0.00	3745130	239	2.87	15670	15670	15670	20350	10970	15670	15670.00	4.81	0	-31	16036	15852	15716	15532	15396	15945	15625	38	4680	500	11280	10	1	7500000	1175	4.25	0.52	12	0.00	3685.00	30048.00	18060	20230614	-13.23	12640	20231031	23.97	16510	-5.09	20240611	13000	20.54	20240118	17730	-11.62	20230621	12640	23.97	20231031	0.35	N	066620	500	37 억		360960	N	N	0	N	00	N
58	20240619	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	100	2	0.64	130046000	8316	135.31	15580	15900	15580	20200	10900	15570	15638.05	4.81	0	362	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1175	4.25	0.52	12	0.11	3685.00	30048.00	19510	20230613	-19.68	12640	20231031	23.97	16510	-5.09	20240611	13000	20.54	20240118	17750	-11.72	20230619	12640	23.97	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
59	20240619	150552	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	80	2	0.51	129403530	8275	134.64	15580	15900	15580	20200	10900	15570	15637.89	4.81	0	362	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1174	4.25	0.52	12	0.11	3685.00	30048.00	19510	20230613	-19.78	12640	20231031	23.81	16510	-5.21	20240611	13000	20.38	20240118	17750	-11.83	20230619	12640	23.81	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
60	20240619	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	120	2	0.77	124887000	7987	129.95	15580	15900	15580	20200	10900	15570	15636.28	4.81	0	350	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1177	4.26	0.52	12	0.11	3685.00	30048.00	19510	20230613	-19.58	12640	20231031	24.13	16510	-4.97	20240611	13000	20.69	20240118	17750	-11.61	20230619	12640	24.13	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
61	20240619	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	140	2	0.90	118282590	7566	123.10	15580	15900	15580	20200	10900	15570	15633.44	4.81	0	259	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1178	4.26	0.52	12	0.10	3685.00	30048.00	19510	20230613	-19.48	12640	20231031	24.29	16510	-4.85	20240611	13000	20.85	20240118	17750	-11.49	20230619	12640	24.29	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
62	20240619	120553	57	100.00	KOSDAQ		건설	N	N	N	N		N	15680	110	2	0.71	116863140	7476	121.64	15580	15900	15580	20200	10900	15570	15631.77	4.81	0	253	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1176	4.26	0.52	12	0.10	3685.00	30048.00	19510	20230613	-19.63	12640	20231031	24.05	16510	-5.03	20240611	13000	20.62	20240118	17750	-11.66	20230619	12640	24.05	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
63	20240619	110554	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	140	2	0.90	111546820	7137	116.12	15580	15900	15580	20200	10900	15570	15629.37	4.81	0	226	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1178	4.26	0.52	12	0.10	3685.00	30048.00	19510	20230613	-19.48	12640	20231031	24.29	16510	-4.85	20240611	13000	20.85	20240118	17750	-11.49	20230619	12640	24.29	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
64	20240619	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	50	2	0.32	105438070	6750	109.83	15580	15830	15580	20200	10900	15570	15620.45	4.81	0	61	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1172	4.24	0.52	12	0.09	3685.00	30048.00	19510	20230613	-19.94	12640	20231031	23.58	16510	-5.39	20240611	13000	20.15	20240118	17750	-12.00	20230619	12640	23.58	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
65	20240619	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	30	2	0.19	1232240	79	1.29	15580	15830	15580	20200	10900	15570	15597.97	4.81	0	-15	15810	15690	15560	15440	15310	15750	15500	38	4630	500	11210	10	1	7500000	1170	4.23	0.52	12	0.00	3685.00	30048.00	19510	20230613	-20.04	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17750	-12.11	20230619	12640	23.42	20231031	0.35	N	066620	500	37 억		360680	N	N	0	N	00	N
66	20240618	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	40	2	0.26	95258500	6144	125.08	15550	15680	15430	20150	10880	15530	15504.30	4.78	0	2356	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1168	4.23	0.52	12	0.08	3685.00	30048.00	19510	20230613	-20.19	12640	20231031	23.18	16510	-5.69	20240611	13000	19.77	20240118	17750	-12.28	20230619	12640	23.18	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
67	20240618	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	15510	-20	5	-0.13	91412820	5896	120.03	15550	15680	15430	20150	10880	15530	15504.21	4.78	0	2140	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1163	4.21	0.52	12	0.08	3685.00	30048.00	19510	20230613	-20.50	12640	20231031	22.71	16510	-6.06	20240611	13000	19.31	20240118	17750	-12.62	20230619	12640	22.71	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
68	20240618	140551	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	-70	5	-0.45	75121120	4844	98.62	15550	15680	15430	20150	10880	15530	15508.08	4.78	0	1563	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1160	4.20	0.51	12	0.06	3685.00	30048.00	19510	20230613	-20.76	12640	20231031	22.31	16510	-6.36	20240611	13000	18.92	20240118	17750	-12.90	20230619	12640	22.31	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
69	20240618	130555	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	-70	5	-0.45	71548720	4613	93.91	15550	15680	15430	20150	10880	15530	15510.24	4.78	0	1366	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1160	4.20	0.51	12	0.06	3685.00	30048.00	19510	20230613	-20.76	12640	20231031	22.31	16510	-6.36	20240611	13000	18.92	20240118	17750	-12.90	20230619	12640	22.31	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
70	20240618	120555	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	-40	5	-0.26	59968320	3864	78.66	15550	15680	15430	20150	10880	15530	15519.75	4.78	0	1192	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1162	4.20	0.52	12	0.05	3685.00	30048.00	19510	20230613	-20.60	12640	20231031	22.55	16510	-6.18	20240611	13000	19.15	20240118	17750	-12.73	20230619	12640	22.55	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
71	20240618	110551	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	-60	5	-0.39	55674300	3587	73.03	15550	15680	15430	20150	10880	15530	15521.13	4.78	0	1139	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1160	4.20	0.51	12	0.05	3685.00	30048.00	19510	20230613	-20.71	12640	20231031	22.39	16510	-6.30	20240611	13000	19.00	20240118	17750	-12.85	20230619	12640	22.39	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
72	20240618	100552	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	-30	5	-0.19	38552470	2480	50.49	15550	15680	15500	20150	10880	15530	15545.35	4.78	0	375	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1163	4.21	0.52	12	0.03	3685.00	30048.00	19510	20230613	-20.55	12640	20231031	22.63	16510	-6.12	20240611	13000	19.23	20240118	17750	-12.68	20230619	12640	22.63	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
73	20240618	090557	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	140	2	0.90	3584580	230	4.68	15550	15680	15550	20150	10880	15530	15585.13	4.78	0	36	16463	15996	15763	15296	15063	15880	15180	38	4620	500	11180	10	1	7500000	1175	4.25	0.52	12	0.00	3685.00	30048.00	19510	20230613	-19.68	12640	20231031	23.97	16510	-5.09	20240611	13000	20.54	20240118	17750	-11.72	20230619	12640	23.97	20231031	0.35	N	066620	500	37 억		358322	N	N	0	N	00	N
74	20240617	160547	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-620	5	-3.84	77810770	4904	82.09	16210	16230	15530	20950	11310	16150	15879.85	4.78	0	-588	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1165	4.21	0.52	12	0.07	3685.00	30048.00	19510	20230613	-20.40	12640	20231031	22.86	16510	-5.94	20240611	13000	19.46	20240118	17750	-12.51	20230619	12640	22.86	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
75	20240617	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	-330	5	-2.04	61629310	3866	64.71	16210	16230	15810	20950	11310	16150	15941.36	4.78	0	-447	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1187	4.29	0.53	12	0.05	3685.00	30048.00	19510	20230613	-18.91	12640	20231031	25.16	16510	-4.18	20240611	13000	21.69	20240118	17750	-10.87	20230619	12640	25.16	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
76	20240617	140545	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	-310	5	-1.92	44001790	2752	46.07	16210	16230	15820	20950	11310	16150	15989.02	4.78	0	-368	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1188	4.30	0.53	12	0.04	3685.00	30048.00	19510	20230613	-18.81	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17750	-10.76	20230619	12640	25.32	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
77	20240617	130545	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-250	5	-1.55	30793860	1919	32.12	16210	16230	15820	20950	11310	16150	16046.83	4.78	0	-579	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1193	4.31	0.53	12	0.03	3685.00	30048.00	19510	20230613	-18.50	12640	20231031	25.79	16510	-3.69	20240611	13000	22.31	20240118	17750	-10.42	20230619	12640	25.79	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
78	20240617	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-250	5	-1.55	29197240	1819	30.45	16210	16230	15820	20950	11310	16150	16051.26	4.78	0	-543	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1193	4.31	0.53	12	0.02	3685.00	30048.00	19510	20230613	-18.50	12640	20231031	25.79	16510	-3.69	20240611	13000	22.31	20240118	17750	-10.42	20230619	12640	25.79	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
79	20240617	110543	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	-70	5	-0.43	20159180	1253	20.97	16210	16230	16000	20950	11310	16150	16088.73	4.78	0	-342	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1206	4.36	0.54	12	0.02	3685.00	30048.00	19510	20230613	-17.58	12640	20231031	27.22	16510	-2.60	20240611	13000	23.69	20240118	17750	-9.41	20230619	12640	27.22	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
80	20240617	100544	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	0	3	0.00	11768160	729	12.20	16210	16230	16010	20950	11310	16150	16142.88	4.78	0	-282	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1211	4.38	0.54	12	0.01	3685.00	30048.00	19510	20230613	-17.22	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	17750	-9.01	20230619	12640	27.77	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
81	20240617	090546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	0	3	0.00	0	0	0.00	0	0	0	20950	11310	16150	0.00	4.78	0	0	16490	16320	16210	16040	15930	16265	15985	38	4800	500	11620	10	1	7500000	1211	4.38	0.54	12	0.00	3685.00	30048.00	19510	20230613	-17.22	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	17750	-9.01	20230619	12640	27.77	20231031	0.35	N	066620	500	37 억		358758	N	N	0	N	00	N
82	20240614	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-10	5	-0.06	97229470	5973	183.84	16160	16380	16100	21000	11320	16160	16278.26	4.78	0	357	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1211	4.38	0.54	12	0.08	3685.00	30048.00	19510	20230613	-17.22	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	18060	-10.58	20230614	12640	27.77	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
83	20240614	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-50	5	-0.31	95955920	5894	181.41	16160	16380	16100	21000	11320	16160	16280.35	4.78	0	362	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1208	4.37	0.54	12	0.08	3685.00	30048.00	19510	20230613	-17.43	12640	20231031	27.45	16510	-2.42	20240611	13000	23.92	20240118	18060	-10.80	20230614	12640	27.45	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
84	20240614	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	16120	-40	5	-0.25	86825810	5327	163.96	16160	16380	16100	21000	11320	16160	16299.30	4.78	0	357	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1209	4.37	0.54	12	0.07	3685.00	30048.00	19510	20230613	-17.38	12640	20231031	27.53	16510	-2.36	20240611	13000	24.00	20240118	18060	-10.74	20230614	12640	27.53	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
85	20240614	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-10	5	-0.06	84213590	5165	158.97	16160	16380	16150	21000	11320	16160	16304.78	4.78	0	303	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1211	4.38	0.54	12	0.07	3685.00	30048.00	19510	20230613	-17.22	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	18060	-10.58	20230614	12640	27.77	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
86	20240614	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	16190	30	2	0.19	79098060	4849	149.25	16160	16380	16160	21000	11320	16160	16312.37	4.78	0	303	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1214	4.39	0.54	12	0.06	3685.00	30048.00	19510	20230613	-17.02	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	18060	-10.35	20230614	12640	28.09	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
87	20240614	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	50	2	0.31	75080180	4601	141.61	16160	16380	16160	21000	11320	16160	16318.37	4.78	0	280	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1216	4.40	0.54	12	0.06	3685.00	30048.00	19510	20230613	-16.91	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	18060	-10.24	20230614	12640	28.24	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
88	20240614	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	100	2	0.62	54471880	3335	102.65	16160	16380	16160	21000	11320	16160	16333.61	4.78	0	285	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1220	4.41	0.54	12	0.04	3685.00	30048.00	19510	20230613	-16.66	12640	20231031	28.64	16510	-1.51	20240611	13000	25.08	20240118	18060	-9.97	20230614	12640	28.64	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
89	20240614	090539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	0	3	0.00	5252000	325	10.00	16160	16160	16160	21000	11320	16160	16160.00	4.78	0	0	16373	16266	16213	16106	16053	16240	16080	38	4840	500	11630	10	1	7500000	1212	4.39	0.54	12	0.00	3685.00	30048.00	19510	20230613	-17.17	12640	20231031	27.85	16510	-2.12	20240611	13000	24.31	20240118	18060	-10.52	20230614	12640	27.85	20231031	0.37	N	066620	500	37 억		358401	N	N	0	N	00	N
90	20240613	160532	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	-20	5	-0.12	52744990	3249	56.09	16180	16320	16160	21000	11330	16180	16234.22	4.78	0	66	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1212	4.39	0.54	12	0.04	3685.00	30048.00	19510	20230613	-17.17	12640	20231031	27.85	16510	-2.12	20240611	13000	24.31	20240118	19510	-17.17	20230613	12640	27.85	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
91	20240613	150541	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	0	3	0.00	50837810	3131	54.06	16180	16320	16160	21000	11330	16180	16236.92	4.78	0	140	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1214	4.39	0.54	12	0.04	3685.00	30048.00	19510	20230613	-17.07	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	19510	-17.07	20230613	12640	28.01	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
92	20240613	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	30	2	0.19	45203250	2783	48.05	16180	16320	16180	21000	11330	16180	16242.63	4.78	0	109	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1216	4.40	0.54	12	0.04	3685.00	30048.00	19510	20230613	-16.91	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	19510	-16.91	20230613	12640	28.24	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
93	20240613	130535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	30	2	0.19	39932770	2458	42.44	16180	16320	16180	21000	11330	16180	16246.04	4.78	0	79	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1216	4.40	0.54	12	0.03	3685.00	30048.00	19510	20230613	-16.91	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	19510	-16.91	20230613	12640	28.24	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
94	20240613	120538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	110	2	0.68	27221430	1675	28.92	16180	16320	16180	21000	11330	16180	16251.60	4.78	0	99	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1222	4.42	0.54	12	0.02	3685.00	30048.00	19510	20230613	-16.50	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	19510	-16.50	20230613	12640	28.88	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
95	20240613	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	110	2	0.68	24302490	1495	25.81	16180	16320	16180	21000	11330	16180	16255.85	4.78	0	99	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1222	4.42	0.54	12	0.02	3685.00	30048.00	19510	20230613	-16.50	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	19510	-16.50	20230613	12640	28.88	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
96	20240613	100533	57	100.00	KOSDAQ		건설	N	N	N	N		N	16310	130	2	0.80	16681320	1028	17.75	16180	16320	16180	21000	11330	16180	16226.96	4.78	0	15	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1223	4.43	0.54	12	0.01	3685.00	30048.00	19510	20230613	-16.40	12640	20231031	29.03	16510	-1.21	20240611	13000	25.46	20240118	19510	-16.40	20230613	12640	29.03	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
97	20240613	090538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	70	2	0.43	308190	19	0.33	16180	16250	16180	21000	11330	16180	16220.53	4.78	0	0	16593	16386	16283	16076	15973	16335	16025	38	4820	500	11640	10	1	7500000	1219	4.41	0.54	12	0.00	3685.00	30048.00	19510	20230613	-16.71	12640	20231031	28.56	16510	-1.57	20240611	13000	25.00	20240118	19510	-16.71	20230613	12640	28.56	20231031	0.36	N	066620	500	37 억		358488	N	N	0	N	00	N
98	20240612	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	-210	5	-1.28	94186500	5792	60.30	16490	16490	16180	21300	11480	16390	16261.48	4.78	0	-209	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1214	4.39	0.54	12	0.08	3685.00	30048.00	19510	20230613	-17.07	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	19510	-17.07	20230613	12640	28.01	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
99	20240612	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	-100	5	-0.61	84244240	5178	53.90	16490	16490	16180	21300	11480	16390	16269.65	4.78	0	-102	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1222	4.42	0.54	12	0.07	3685.00	30048.00	19510	20230613	-16.50	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	19510	-16.50	20230613	12640	28.88	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
100	20240612	140532	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	-210	5	-1.28	77569760	4766	49.61	16490	16490	16180	21300	11480	16390	16275.65	4.78	0	-93	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1214	4.39	0.54	12	0.06	3685.00	30048.00	19510	20230613	-17.07	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	19510	-17.07	20230613	12640	28.01	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
101	20240612	130530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-90	5	-0.55	40156490	2455	25.56	16490	16490	16300	21300	11480	16390	16357.02	4.78	0	-101	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1223	4.42	0.54	12	0.03	3685.00	30048.00	19510	20230613	-16.45	12640	20231031	28.96	16510	-1.27	20240611	13000	25.38	20240118	19510	-16.45	20230613	12640	28.96	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
102	20240612	120529	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	0	3	0.00	22231550	1357	14.13	16490	16490	16300	21300	11480	16390	16382.87	4.78	0	-101	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	19510	20230613	-15.99	12640	20231031	29.67	16510	-0.73	20240611	13000	26.08	20240118	19510	-15.99	20230613	12640	29.67	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
103	20240612	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	0	3	0.00	17412690	1062	11.06	16490	16490	16300	21300	11480	16390	16396.13	4.78	0	-103	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1229	4.45	0.55	12	0.01	3685.00	30048.00	19510	20230613	-15.99	12640	20231031	29.67	16510	-0.73	20240611	13000	26.08	20240118	19510	-15.99	20230613	12640	29.67	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
104	20240612	100530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-90	5	-0.55	15872500	968	10.08	16490	16490	16300	21300	11480	16390	16397.21	4.78	0	-103	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1223	4.42	0.54	12	0.01	3685.00	30048.00	19510	20230613	-16.45	12640	20231031	28.96	16510	-1.27	20240611	13000	25.38	20240118	19510	-16.45	20230613	12640	28.96	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
105	20240612	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16480	90	2	0.55	1961270	119	1.24	16490	16490	16480	21300	11480	16390	16481.26	4.78	0	0	16643	16516	16383	16256	16123	16580	16320	38	4910	500	11800	10	1	7500000	1236	4.47	0.55	12	0.00	3685.00	30048.00	19510	20230613	-15.53	12640	20231031	30.38	16510	-0.18	20240611	13000	26.77	20240118	19510	-15.53	20230613	12640	30.38	20231031	0.43	N	066620	500	37 억		358697	N	N	0	N	00	N
106	20240610	160524	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	-40	5	-0.24	55378310	3396	23.30	16390	16390	16230	21300	11480	16390	16306.90	4.79	0	-894	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1226	4.44	0.54	12	0.05	3685.00	30048.00	19510	20230613	-16.20	12640	20231031	29.35	16430	-0.49	20240607	13000	25.77	20240118	19510	-16.20	20230613	12640	29.35	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
107	20240610	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-90	5	-0.55	51017180	3129	21.47	16390	16390	16230	21300	11480	16390	16304.63	4.79	0	-866	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1223	4.42	0.54	12	0.04	3685.00	30048.00	19510	20230613	-16.45	12640	20231031	28.96	16430	-0.79	20240607	13000	25.38	20240118	19510	-16.45	20230613	12640	28.96	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
108	20240610	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-140	5	-0.85	46004620	2821	19.36	16390	16390	16230	21300	11480	16390	16307.91	4.79	0	-763	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1219	4.41	0.54	12	0.04	3685.00	30048.00	19510	20230613	-16.71	12640	20231031	28.56	16430	-1.10	20240607	13000	25.00	20240118	19510	-16.71	20230613	12640	28.56	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
109	20240610	130525	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	-130	5	-0.79	43841950	2688	18.44	16390	16390	16230	21300	11480	16390	16310.25	4.79	0	-734	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1220	4.41	0.54	12	0.04	3685.00	30048.00	19510	20230613	-16.66	12640	20231031	28.64	16430	-1.03	20240607	13000	25.08	20240118	19510	-16.66	20230613	12640	28.64	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
110	20240610	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-90	5	-0.55	38682350	2371	16.27	16390	16390	16230	21300	11480	16390	16314.78	4.79	0	-734	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1223	4.42	0.54	12	0.03	3685.00	30048.00	19510	20230613	-16.45	12640	20231031	28.96	16430	-0.79	20240607	13000	25.38	20240118	19510	-16.45	20230613	12640	28.96	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
111	20240610	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	-130	5	-0.79	36839100	2258	15.49	16390	16390	16230	21300	11480	16390	16314.92	4.79	0	-734	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1220	4.41	0.54	12	0.03	3685.00	30048.00	19510	20230613	-16.66	12640	20231031	28.64	16430	-1.03	20240607	13000	25.08	20240118	19510	-16.66	20230613	12640	28.64	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
112	20240610	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	-50	5	-0.31	23770410	1456	9.99	16390	16390	16230	21300	11480	16390	16325.83	4.79	0	-660	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1226	4.43	0.54	12	0.02	3685.00	30048.00	19510	20230613	-16.25	12640	20231031	29.27	16430	-0.55	20240607	13000	25.69	20240118	19510	-16.25	20230613	12640	29.27	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
113	20240610	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	0	3	0.00	7752300	473	3.25	16390	16390	16230	21300	11480	16390	16389.64	4.79	0	-365	16776	16582	16236	16042	15696	16680	16140	38	4910	500	11800	10	1	7500000	1229	4.45	0.55	12	0.01	3685.00	30048.00	19510	20230613	-15.99	12640	20231031	29.67	16430	-0.24	20240607	13000	26.08	20240118	19510	-15.99	20230613	12640	29.67	20231031	0.37	N	066620	500	37 억		359533	N	N	0	N	00	N
114	20240607	160542	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	400	2	2.50	236416910	14551	135.71	15990	16430	15890	20750	11200	15990	16247.45	4.78	0	420	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1229	4.45	0.55	12	0.19	3685.00	30048.00	19510	20230613	-15.99	12640	20231031	29.67	16430	-0.24	20240607	13000	26.08	20240118	19510	-15.99	20230613	12640	29.67	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
115	20240607	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	210	2	1.31	216131510	13311	124.15	15990	16430	15890	20750	11200	15990	16237.06	4.78	0	244	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1215	4.40	0.54	12	0.18	3685.00	30048.00	19510	20230613	-16.97	12640	20231031	28.16	16430	-1.40	20240607	13000	24.62	20240118	19510	-16.97	20230613	12640	28.16	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
116	20240607	140544	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	330	2	2.06	212428770	13083	122.02	15990	16430	15890	20750	11200	15990	16237.01	4.78	0	245	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1224	4.43	0.54	12	0.17	3685.00	30048.00	19510	20230613	-16.35	12640	20231031	29.11	16430	-0.67	20240607	13000	25.54	20240118	19510	-16.35	20230613	12640	29.11	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
117	20240607	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	340	2	2.13	202065500	12449	116.11	15990	16430	15890	20750	11200	15990	16231.46	4.78	0	527	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1225	4.43	0.54	12	0.17	3685.00	30048.00	19510	20230613	-16.30	12640	20231031	29.19	16430	-0.61	20240607	13000	25.62	20240118	19510	-16.30	20230613	12640	29.19	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
118	20240607	120543	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	250	2	1.56	105373660	6532	60.92	15990	16270	15890	20750	11200	15990	16131.91	4.78	0	1076	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1218	4.41	0.54	12	0.09	3685.00	30048.00	19510	20230613	-16.76	12640	20231031	28.48	16380	-0.85	20240524	13000	24.92	20240118	19510	-16.76	20230613	12640	28.48	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
119	20240607	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	270	2	1.69	71720570	4460	41.60	15990	16270	15890	20750	11200	15990	16080.85	4.78	0	869	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1220	4.41	0.54	12	0.06	3685.00	30048.00	19510	20230613	-16.66	12640	20231031	28.64	16380	-0.73	20240524	13000	25.08	20240118	19510	-16.66	20230613	12640	28.64	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
120	20240607	100543	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-100	5	-0.63	24326120	1521	14.19	15990	16150	15890	20750	11200	15990	15993.50	4.78	0	68	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1192	4.31	0.53	12	0.02	3685.00	30048.00	19510	20230613	-18.55	12640	20231031	25.71	16380	-2.99	20240524	13000	22.23	20240118	19510	-18.55	20230613	12640	25.71	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
121	20240607	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	30	2	0.19	2193620	137	1.28	15990	16150	15990	20750	11200	15990	16011.82	4.78	0	-4	16683	16336	15993	15646	15303	16165	15475	38	4760	500	11510	10	1	7500000	1202	4.35	0.53	12	0.00	3685.00	30048.00	19510	20230613	-17.89	12640	20231031	26.74	16380	-2.20	20240524	13000	23.23	20240118	19510	-17.89	20230613	12640	26.74	20231031	0.37	N	066620	500	37 억		358142	N	N	0	N	00	N
122	20240605	160541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	-10	5	-0.06	169364120	10722	123.97	16000	16340	15650	20800	11200	16000	15795.94	4.77	0	482	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1199	4.34	0.53	12	0.14	3685.00	30048.00	19510	20230613	-18.04	12640	20231031	26.50	16380	-2.38	20240524	13000	23.00	20240118	19510	-18.04	20230613	12640	26.50	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
123	20240605	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	0	3	0.00	165050000	10451	120.83	16000	16340	15650	20800	11200	16000	15792.75	4.77	0	458	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1200	4.34	0.53	12	0.14	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
124	20240605	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16030	30	2	0.19	162339470	10282	118.88	16000	16340	15650	20800	11200	16000	15788.71	4.77	0	458	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1202	4.35	0.53	12	0.14	3685.00	30048.00	19510	20230613	-17.84	12640	20231031	26.82	16380	-2.14	20240524	13000	23.31	20240118	19510	-17.84	20230613	12640	26.82	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
125	20240605	130541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	-10	5	-0.06	154791820	9810	113.42	16000	16340	15650	20800	11200	16000	15778.98	4.77	0	564	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1199	4.34	0.53	12	0.13	3685.00	30048.00	19510	20230613	-18.04	12640	20231031	26.50	16380	-2.38	20240524	13000	23.00	20240118	19510	-18.04	20230613	12640	26.50	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
126	20240605	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	0	3	0.00	150025390	9512	109.98	16000	16340	15650	20800	11200	16000	15772.22	4.77	0	786	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1200	4.34	0.53	12	0.13	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
127	20240605	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	40	2	0.25	147577400	9359	108.21	16000	16340	15650	20800	11200	16000	15768.50	4.77	0	833	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1203	4.35	0.53	12	0.12	3685.00	30048.00	19510	20230613	-17.79	12640	20231031	26.90	16380	-2.08	20240524	13000	23.38	20240118	19510	-17.79	20230613	12640	26.90	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
128	20240605	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	40	2	0.25	16479170	1029	11.90	16000	16340	15960	20800	11200	16000	16014.74	4.77	0	92	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1203	4.35	0.53	12	0.01	3685.00	30048.00	19510	20230613	-17.79	12640	20231031	26.90	16380	-2.08	20240524	13000	23.38	20240118	19510	-17.79	20230613	12640	26.90	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
129	20240605	090539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	280	2	1.75	710590	44	0.51	16000	16340	16000	20800	11200	16000	16149.77	4.77	0	5	16460	16230	16080	15850	15700	16345	15965	38	4800	500	11520	10	1	7500000	1221	4.42	0.54	12	0.00	3685.00	30048.00	19510	20230613	-16.56	12640	20231031	28.80	16380	-0.61	20240524	13000	25.23	20240118	19510	-16.56	20230613	12640	28.80	20231031	0.37	N	066620	500	37 억		357649	N	N	0	N	00	N
130	20240604	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	70	2	0.44	139285450	8649	92.23	15930	16310	15930	20700	11160	15930	16104.23	4.74	0	2108	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1200	4.34	0.53	12	0.12	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
131	20240604	150534	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	180	2	1.13	137250140	8522	90.87	15930	16310	15930	20700	11160	15930	16105.39	4.74	0	2109	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1208	4.37	0.54	12	0.11	3685.00	30048.00	19510	20230613	-17.43	12640	20231031	27.45	16380	-1.65	20240524	13000	23.92	20240118	19510	-17.43	20230613	12640	27.45	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
132	20240604	140536	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	250	2	1.57	114463700	7107	75.78	15930	16310	15930	20700	11160	15930	16105.77	4.74	0	2199	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1214	4.39	0.54	12	0.09	3685.00	30048.00	19510	20230613	-17.07	12640	20231031	28.01	16380	-1.22	20240524	13000	24.46	20240118	19510	-17.07	20230613	12640	28.01	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
133	20240604	130534	57	100.00	KOSDAQ		건설	N	N	N	N		N	16170	240	2	1.51	101633960	6314	67.33	15930	16310	15930	20700	11160	15930	16096.60	4.74	0	2137	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1213	4.39	0.54	12	0.08	3685.00	30048.00	19510	20230613	-17.12	12640	20231031	27.93	16380	-1.28	20240524	13000	24.38	20240118	19510	-17.12	20230613	12640	27.93	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
134	20240604	120533	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	70	2	0.44	85529770	5312	56.64	15930	16310	15930	20700	11160	15930	16101.24	4.74	0	1978	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1200	4.34	0.53	12	0.07	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
135	20240604	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	80	2	0.50	79410800	4930	52.57	15930	16310	15930	20700	11160	15930	16107.67	4.74	0	1850	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1201	4.34	0.53	12	0.07	3685.00	30048.00	19510	20230613	-17.94	12640	20231031	26.66	16380	-2.26	20240524	13000	23.15	20240118	19510	-17.94	20230613	12640	26.66	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
136	20240604	100533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	60	2	0.38	17924470	1124	11.99	15930	15990	15930	20700	11160	15930	15947.04	4.74	0	168	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1199	4.34	0.53	12	0.01	3685.00	30048.00	19510	20230613	-18.04	12640	20231031	26.50	16380	-2.38	20240524	13000	23.00	20240118	19510	-18.04	20230613	12640	26.50	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
137	20240604	090534	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	40	2	0.25	860540	54	0.58	15930	15970	15930	20700	11160	15930	15935.93	4.74	0	3	16276	16102	15776	15602	15276	16190	15690	38	4770	500	11460	10	1	7500000	1198	4.33	0.53	12	0.00	3685.00	30048.00	19510	20230613	-18.14	12640	20231031	26.34	16380	-2.50	20240524	13000	22.85	20240118	19510	-18.14	20230613	12640	26.34	20231031	0.37	N	066620	500	37 억		355498	N	N	0	N	00	N
138	20240603	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	220	2	1.40	147672640	9378	172.55	15710	15950	15450	20400	11000	15710	15745.69	4.75	0	-627	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1195	4.32	0.53	12	0.13	3685.00	30048.00	19510	20230613	-18.35	12640	20231031	26.03	16380	-2.75	20240524	13000	22.54	20240118	19510	-18.35	20230613	12640	26.03	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
139	20240603	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	140	2	0.89	131944030	8389	154.35	15710	15900	15450	20400	11000	15710	15728.22	4.75	0	-207	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1189	4.30	0.53	12	0.11	3685.00	30048.00	19510	20230613	-18.76	12640	20231031	25.40	16380	-3.24	20240524	13000	21.92	20240118	19510	-18.76	20230613	12640	25.40	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
140	20240603	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	120	2	0.76	100045270	6372	117.24	15710	15830	15450	20400	11000	15710	15700.76	4.75	0	-233	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1187	4.30	0.53	12	0.08	3685.00	30048.00	19510	20230613	-18.86	12640	20231031	25.24	16380	-3.36	20240524	13000	21.77	20240118	19510	-18.86	20230613	12640	25.24	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
141	20240603	130527	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	90	2	0.57	94922280	6048	111.28	15710	15830	15450	20400	11000	15710	15694.82	4.75	0	-440	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1185	4.29	0.53	12	0.08	3685.00	30048.00	19510	20230613	-19.02	12640	20231031	25.00	16380	-3.54	20240524	13000	21.54	20240118	19510	-19.02	20230613	12640	25.00	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
142	20240603	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	10	2	0.06	79453060	5069	93.27	15710	15830	15450	20400	11000	15710	15674.31	4.75	0	-539	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1179	4.27	0.52	12	0.07	3685.00	30048.00	19510	20230613	-19.43	12640	20231031	24.37	16380	-4.03	20240524	13000	20.92	20240118	19510	-19.43	20230613	12640	24.37	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
143	20240603	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	60	2	0.38	65118830	4158	76.50	15710	15830	15450	20400	11000	15710	15661.09	4.75	0	-538	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1183	4.28	0.52	12	0.06	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
144	20240603	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	-260	5	-1.65	19666020	1256	23.11	15710	15830	15450	20400	11000	15710	15657.66	4.75	0	-423	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1159	4.19	0.51	12	0.02	3685.00	30048.00	19510	20230613	-20.81	12640	20231031	22.23	16380	-5.68	20240524	13000	18.85	20240118	19510	-20.81	20230613	12640	22.23	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N
145	20240603	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	120	2	0.76	5593040	356	6.55	15710	15830	15710	20400	11000	15710	15710.79	4.75	0	-351	16003	15856	15683	15536	15363	15930	15610	38	4690	500	11310	10	1	7500000	1187	4.30	0.53	12	0.00	3685.00	30048.00	19510	20230613	-18.86	12640	20231031	25.24	16380	-3.36	20240524	13000	21.77	20240118	19510	-18.86	20230613	12640	25.24	20231031	0.36	N	066620	500	37 억		356019	N	N	0	N	00	N