KissMeData/066620/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16080	-20	5	-0.12	21741550	1354	28.91	16100	16100	15980	20900	11270	16100	16057.26	4.93	-43	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1206	4.36	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.53	12640	20231031	27.22	16510	-2.60	20240611	13000	23.69	20240118	17390	-7.53	20230823	12640	27.22	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
3	20240731	150629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-100	5	-0.62	20634740	1285	27.43	16100	16100	15980	20900	11270	16100	16058.16	4.93	-40	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1200	4.34	0.53	12	0.02	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
4	20240731	140630	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	-90	5	-0.56	17163380	1068	22.80	16100	16100	16000	20900	11270	16100	16070.58	4.93	-127	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1201	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
5	20240731	130628	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	-30	5	-0.19	15030270	935	19.96	16100	16100	16000	20900	11270	16100	16075.16	4.93	-127	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1205	4.36	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
6	20240731	120629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	-90	5	-0.56	13394010	833	17.78	16100	16100	16000	20900	11270	16100	16079.24	4.93	-127	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1201	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
7	20240731	110630	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	-90	5	-0.56	11839990	736	15.71	16100	16100	16000	20900	11270	16100	16086.94	4.93	-127	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1201	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
8	20240731	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	16090	-10	5	-0.06	9962400	619	13.22	16100	16100	16000	20900	11270	16100	16094.35	4.93	-136	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1207	4.37	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.48	12640	20231031	27.29	16510	-2.54	20240611	13000	23.77	20240118	17390	-7.48	20230823	12640	27.29	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
9	20240731	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-100	5	-0.62	8659920	538	11.49	16100	16100	16000	20900	11270	16100	16096.51	4.93	-127	16533	16316	15883	15666	15233	16425	15775	38	4800	500	11590	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.25	N	066620	500	37 억	370029	N	N	0	N	N
10	20240730	160612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	240	2	1.51	74586990	4682	140.14	15860	16100	15450	20600	11110	15860	15930.58	4.93	314	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1208	4.37	0.54	12	0.06	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
11	20240730	150621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	140	2	0.88	69755200	4381	131.13	15860	16030	15450	20600	11110	15860	15922.21	4.93	241	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1200	4.34	0.53	12	0.06	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
12	20240730	140615	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	70	2	0.44	56376100	3541	105.99	15860	16030	15450	20600	11110	15860	15920.95	4.93	241	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1195	4.32	0.53	12	0.05	3685.00	30048.00	17390	20230823	-8.40	12640	20231031	26.03	16510	-3.51	20240611	13000	22.54	20240118	17390	-8.40	20230823	12640	26.03	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
13	20240730	130619	57	100.00	KOSDAQ	건설	N	N	N	N	N	15960	100	2	0.63	50752200	3188	95.42	15860	16030	15450	20600	11110	15860	15919.76	4.93	197	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1197	4.33	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.22	12640	20231031	26.27	16510	-3.33	20240611	13000	22.77	20240118	17390	-8.22	20230823	12640	26.27	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
14	20240730	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16020	160	2	1.01	47662000	2995	89.64	15860	16030	15450	20600	11110	15860	15913.86	4.93	195	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1202	4.35	0.53	12	0.04	3685.00	30048.00	17390	20230823	-7.88	12640	20231031	26.74	16510	-2.97	20240611	13000	23.23	20240118	17390	-7.88	20230823	12640	26.74	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
15	20240730	110620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	140	2	0.88	30583520	1929	57.74	15860	16000	15450	20600	11110	15860	15854.60	4.93	-36	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1200	4.34	0.53	12	0.03	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
16	20240730	100622	57	100.00	KOSDAQ	건설	N	N	N	N	N	15860	0	3	0.00	19053970	1208	36.16	15860	15870	15450	20600	11110	15860	15773.15	4.93	-6	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1190	4.30	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.80	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
17	20240730	090623	57	100.00	KOSDAQ	건설	N	N	N	N	N	15860	0	3	0.00	570960	36	1.08	15860	15860	15860	20600	11110	15860	15860.00	4.93	-5	16120	15990	15870	15740	15620	15930	15680	38	4740	500	11410	10	1	7500000	1190	4.30	0.53	12	0.00	3685.00	30048.00	17390	20230823	-8.80	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.26	N	066620	500	37 억	369715	N	N	0	N	N
18	20240729	160612	57	100.00	KOSDAQ	건설	N	N	N	N	N	15860	-30	5	-0.19	53055390	3341	150.63	16000	16000	15750	20650	11130	15890	15880.15	4.93	153	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1190	4.30	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.80	12640	20231031	25.47	16510	-3.94	20240611	13000	22.00	20240118	17390	-8.80	20230823	12640	25.47	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
19	20240729	150619	57	100.00	KOSDAQ	건설	N	N	N	N	N	15870	-20	5	-0.13	51471020	3241	146.12	16000	16000	15750	20650	11130	15890	15881.22	4.93	154	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1190	4.31	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.74	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
20	20240729	140623	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	40	2	0.25	42507350	2674	120.56	16000	16000	15750	20650	11130	15890	15896.54	4.93	153	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1195	4.32	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.40	12640	20231031	26.03	16510	-3.51	20240611	13000	22.54	20240118	17390	-8.40	20230823	12640	26.03	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
21	20240729	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	15840	-50	5	-0.31	30532130	1922	86.65	16000	16000	15750	20650	11130	15890	15885.60	4.93	153	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1188	4.30	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.91	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
22	20240729	120619	57	100.00	KOSDAQ	건설	N	N	N	N	N	15940	50	2	0.31	21943090	1380	62.22	16000	16000	15750	20650	11130	15890	15900.79	4.93	-39	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.34	12640	20231031	26.11	16510	-3.45	20240611	13000	22.62	20240118	17390	-8.34	20230823	12640	26.11	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
23	20240729	110616	57	100.00	KOSDAQ	건설	N	N	N	N	N	15990	100	2	0.63	18516460	1164	52.48	16000	16000	15890	20650	11130	15890	15907.61	4.93	-2	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1199	4.34	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.05	12640	20231031	26.50	16510	-3.15	20240611	13000	23.00	20240118	17390	-8.05	20230823	12640	26.50	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
24	20240729	100614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	110	2	0.69	8311860	523	23.58	16000	16000	15890	20650	11130	15890	15892.66	4.93	0	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
25	20240729	090612	57	100.00	KOSDAQ	건설	N	N	N	N	N	15890	0	3	0.00	143450	9	0.41	16000	16000	15890	20650	11130	15890	15938.89	4.93	0	16056	15972	15906	15822	15756	16015	15865	38	4760	500	11440	10	1	7500000	1192	4.31	0.53	12	0.00	3685.00	30048.00	17390	20230823	-8.63	12640	20231031	25.71	16510	-3.76	20240611	13000	22.23	20240118	17390	-8.63	20230823	12640	25.71	20231031	0.27	N	066620	500	37 억	369563	N	N	0	N	N
26	20240726	160604	57	100.00	KOSDAQ	건설	N	N	N	N	N	15890	50	2	0.32	34633740	2178	54.90	15840	15990	15840	20550	11090	15840	15901.63	4.92	170	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1192	4.31	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.63	12640	20231031	25.71	16510	-3.76	20240611	13000	22.23	20240118	17390	-8.63	20230823	12640	25.71	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
27	20240726	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	15940	100	2	0.63	26912000	1693	42.68	15840	15990	15840	20550	11090	15840	15896.04	4.92	-23	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.34	12640	20231031	26.11	16510	-3.45	20240611	13000	22.62	20240118	17390	-8.34	20230823	12640	26.11	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
28	20240726	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	15940	100	2	0.63	23788100	1497	37.74	15840	15990	15840	20550	11090	15840	15890.51	4.92	-22	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.34	12640	20231031	26.11	16510	-3.45	20240611	13000	22.62	20240118	17390	-8.34	20230823	12640	26.11	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
29	20240726	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	15940	100	2	0.63	21843590	1375	34.66	15840	15990	15840	20550	11090	15840	15886.25	4.92	-22	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.34	12640	20231031	26.11	16510	-3.45	20240611	13000	22.62	20240118	17390	-8.34	20230823	12640	26.11	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
30	20240726	120615	57	100.00	KOSDAQ	건설	N	N	N	N	N	15910	70	2	0.44	18817020	1185	29.87	15840	15990	15840	20550	11090	15840	15879.34	4.92	-25	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1193	4.32	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.51	12640	20231031	25.87	16510	-3.63	20240611	13000	22.38	20240118	17390	-8.51	20230823	12640	25.87	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
31	20240726	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	110	2	0.69	13976730	881	22.21	15840	15990	15840	20550	11090	15840	15864.62	4.92	-33	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1196	4.33	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
32	20240726	100612	57	100.00	KOSDAQ	건설	N	N	N	N	N	15960	120	2	0.76	12939540	816	20.57	15840	15990	15840	20550	11090	15840	15857.28	4.92	-33	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1197	4.33	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.22	12640	20231031	26.27	16510	-3.33	20240611	13000	22.77	20240118	17390	-8.22	20230823	12640	26.27	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
33	20240726	090607	57	100.00	KOSDAQ	건설	N	N	N	N	N	15990	150	2	0.95	7897320	498	12.55	15840	15990	15840	20550	11090	15840	15858.07	4.92	-63	16113	15976	15843	15706	15573	15910	15640	38	4710	500	11400	10	1	7500000	1199	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.05	12640	20231031	26.50	16510	-3.15	20240611	13000	23.00	20240118	17390	-8.05	20230823	12640	26.50	20231031	0.27	N	066620	500	37 억	369093	N	N	0	N	N
34	20240725	160608	57	100.00	KOSDAQ	건설	N	N	N	N	N	15840	-110	5	-0.69	62833000	3959	202.71	15950	15980	15710	20700	11170	15950	15870.93	4.91	985	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1188	4.30	0.53	12	0.05	3685.00	30048.00	17390	20230823	-8.91	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
35	20240725	150617	57	100.00	KOSDAQ	건설	N	N	N	N	N	15840	-110	5	-0.69	55004550	3463	177.32	15950	15980	15750	20700	11170	15950	15883.50	4.91	1042	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1188	4.30	0.53	12	0.05	3685.00	30048.00	17390	20230823	-8.91	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
36	20240725	140616	57	100.00	KOSDAQ	건설	N	N	N	N	N	15760	-190	5	-1.19	51627070	3249	166.36	15950	15980	15750	20700	11170	15950	15890.14	4.91	1031	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1182	4.28	0.52	12	0.04	3685.00	30048.00	17390	20230823	-9.37	12640	20231031	24.68	16510	-4.54	20240611	13000	21.23	20240118	17390	-9.37	20230823	12640	24.68	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
37	20240725	130610	57	100.00	KOSDAQ	건설	N	N	N	N	N	15920	-30	5	-0.19	40229150	2527	129.39	15950	15980	15770	20700	11170	15950	15919.73	4.91	893	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1194	4.32	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.45	12640	20231031	25.95	16510	-3.57	20240611	13000	22.46	20240118	17390	-8.45	20230823	12640	25.95	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
38	20240725	120613	57	100.00	KOSDAQ	건설	N	N	N	N	N	15770	-180	5	-1.13	38030460	2388	122.27	15950	15980	15770	20700	11170	15950	15925.65	4.91	804	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1183	4.28	0.52	12	0.03	3685.00	30048.00	17390	20230823	-9.32	12640	20231031	24.76	16510	-4.48	20240611	13000	21.31	20240118	17390	-9.32	20230823	12640	24.76	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
39	20240725	110609	57	100.00	KOSDAQ	건설	N	N	N	N	N	15980	30	2	0.19	29228940	1836	94.01	15950	15980	15770	20700	11170	15950	15919.90	4.91	693	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1199	4.34	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.11	12640	20231031	26.42	16510	-3.21	20240611	13000	22.92	20240118	17390	-8.11	20230823	12640	26.42	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
40	20240725	100609	57	100.00	KOSDAQ	건설	N	N	N	N	N	15810	-140	5	-0.88	14680880	924	47.31	15950	15950	15800	20700	11170	15950	15888.40	4.91	-31	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1186	4.29	0.53	12	0.01	3685.00	30048.00	17390	20230823	-9.09	12640	20231031	25.08	16510	-4.24	20240611	13000	21.62	20240118	17390	-9.09	20230823	12640	25.08	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
41	20240725	090607	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	0	3	0.00	7480550	469	24.01	15950	15950	15950	20700	11170	15950	15950.00	4.91	-41	16190	16070	15970	15850	15750	16020	15800	38	4750	500	11480	10	1	7500000	1196	4.33	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.27	N	066620	500	37 억	368108	N	N	0	N	N
42	20240724	160604	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	0	3	0.00	31157120	1953	132.41	16090	16090	15870	20700	11170	15950	15953.47	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1196	4.33	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
43	20240724	150613	57	100.00	KOSDAQ	건설	N	N	N	N	N	15990	40	2	0.25	30661670	1922	130.31	16090	16090	15870	20700	11170	15950	15953.00	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1199	4.34	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.05	12640	20231031	26.50	16510	-3.15	20240611	13000	23.00	20240118	17390	-8.05	20230823	12640	26.50	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
44	20240724	140610	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	0	3	0.00	28586090	1792	121.49	16090	16090	15870	20700	11170	15950	15952.06	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
45	20240724	130615	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	-20	5	-0.13	24347810	1526	103.46	16090	16090	15870	20700	11170	15950	15955.31	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1195	4.32	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.40	12640	20231031	26.03	16510	-3.51	20240611	13000	22.54	20240118	17390	-8.40	20230823	12640	26.03	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
46	20240724	120616	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	-20	5	-0.13	24347810	1526	103.46	16090	16090	15870	20700	11170	15950	15955.31	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1195	4.32	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.40	12640	20231031	26.03	16510	-3.51	20240611	13000	22.54	20240118	17390	-8.40	20230823	12640	26.03	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
47	20240724	110612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	50	2	0.31	16395060	1027	69.63	16090	16090	15870	20700	11170	15950	15964.03	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
48	20240724	100613	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	50	2	0.31	13211560	828	56.14	16090	16090	15870	20700	11170	15950	15955.99	4.91	-49	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
49	20240724	090608	57	100.00	KOSDAQ	건설	N	N	N	N	N	15870	-80	5	-0.50	8231780	516	34.98	16090	16090	15870	20700	11170	15950	15953.06	4.91	-9	16003	15976	15943	15916	15883	15960	15900	38	4750	500	11480	10	1	7500000	1190	4.31	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.74	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.29	N	066620	500	37 억	367906	N	N	0	N	N
50	20240723	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	40	2	0.25	23489560	1475	43.91	15970	15970	15910	20650	11140	15910	15925.13	4.90	99	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
51	20240723	150615	57	100.00	KOSDAQ	건설	N	N	N	N	N	15920	10	2	0.06	20447100	1284	38.23	15970	15970	15910	20650	11140	15910	15924.53	4.90	39	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1194	4.32	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.45	12640	20231031	25.95	16510	-3.57	20240611	13000	22.46	20240118	17390	-8.45	20230823	12640	25.95	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
52	20240723	140604	57	100.00	KOSDAQ	건설	N	N	N	N	N	15950	40	2	0.25	19619240	1232	36.68	15970	15970	15910	20650	11140	15910	15924.71	4.90	31	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1196	4.33	0.53	12	0.02	3685.00	30048.00	17390	20230823	-8.28	12640	20231031	26.19	16510	-3.39	20240611	13000	22.69	20240118	17390	-8.28	20230823	12640	26.19	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
53	20240723	130602	57	100.00	KOSDAQ	건설	N	N	N	N	N	15920	10	2	0.06	13968420	877	26.11	15970	15970	15910	20650	11140	15910	15927.50	4.90	-23	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1194	4.32	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.45	12640	20231031	25.95	16510	-3.57	20240611	13000	22.46	20240118	17390	-8.45	20230823	12640	25.95	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
54	20240723	120606	57	100.00	KOSDAQ	건설	N	N	N	N	N	15970	60	2	0.38	13617360	855	25.45	15970	15970	15910	20650	11140	15910	15926.74	4.90	-23	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1198	4.33	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.17	12640	20231031	26.34	16510	-3.27	20240611	13000	22.85	20240118	17390	-8.17	20230823	12640	26.34	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
55	20240723	110609	57	100.00	KOSDAQ	건설	N	N	N	N	N	15910	0	3	0.00	13585470	853	25.39	15970	15970	15910	20650	11140	15910	15926.69	4.90	-23	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1193	4.32	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.51	12640	20231031	25.87	16510	-3.63	20240611	13000	22.38	20240118	17390	-8.51	20230823	12640	25.87	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
56	20240723	100605	57	100.00	KOSDAQ	건설	N	N	N	N	N	15970	60	2	0.38	7046060	442	13.16	15970	15970	15910	20650	11140	15910	15941.31	4.90	-23	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1198	4.33	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.17	12640	20231031	26.34	16510	-3.27	20240611	13000	22.85	20240118	17390	-8.17	20230823	12640	26.34	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
57	20240723	090608	57	100.00	KOSDAQ	건설	N	N	N	N	N	15910	0	3	0.00	3511360	220	6.55	15970	15970	15910	20650	11140	15910	15960.73	4.90	-23	16470	16190	16010	15730	15550	16100	15640	38	4740	500	11450	10	1	7500000	1193	4.32	0.53	12	0.00	3685.00	30048.00	17390	20230823	-8.51	12640	20231031	25.87	16510	-3.63	20240611	13000	22.38	20240118	17390	-8.51	20230823	12640	25.87	20231031	0.29	N	066620	500	37 억	367807	N	N	0	N	N
58	20240722	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	15910	-380	5	-2.33	54037890	3359	163.53	16290	16290	15830	21150	11410	16290	16089.09	4.89	690	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1193	4.32	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.51	12640	20231031	25.87	16510	-3.63	20240611	13000	22.38	20240118	17390	-8.51	20230823	12640	25.87	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
59	20240722	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	15880	-410	5	-2.52	48729800	3025	147.27	16290	16290	15870	21150	11410	16290	16109.02	4.89	718	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1191	4.31	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.68	12640	20231031	25.63	16510	-3.82	20240611	13000	22.15	20240118	17390	-8.68	20230823	12640	25.63	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
60	20240722	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	15910	-380	5	-2.33	44512030	2760	134.37	16290	16290	15910	21150	11410	16290	16127.55	4.89	702	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1193	4.32	0.53	12	0.04	3685.00	30048.00	17390	20230823	-8.51	12640	20231031	25.87	16510	-3.63	20240611	13000	22.38	20240118	17390	-8.51	20230823	12640	25.87	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
61	20240722	130602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	-190	5	-1.17	32273880	1995	97.13	16290	16290	16040	21150	11410	16290	16177.38	4.89	701	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1208	4.37	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
62	20240722	120604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16040	-250	5	-1.53	31662860	1957	95.28	16290	16290	16040	21150	11410	16290	16179.28	4.89	701	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1203	4.35	0.53	12	0.03	3685.00	30048.00	17390	20230823	-7.76	12640	20231031	26.90	16510	-2.85	20240611	13000	23.38	20240118	17390	-7.76	20230823	12640	26.90	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
63	20240722	110602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	-160	5	-0.98	30876900	1908	92.89	16290	16290	16050	21150	11410	16290	16182.86	4.89	701	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1210	4.38	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.25	12640	20231031	27.61	16510	-2.30	20240611	13000	24.08	20240118	17390	-7.25	20230823	12640	27.61	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
64	20240722	100604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16150	-140	5	-0.86	27270520	1684	81.99	16290	16290	16140	21150	11410	16290	16193.90	4.89	703	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1211	4.38	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.13	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	17390	-7.13	20230823	12640	27.77	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
65	20240722	090602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-90	5	-0.55	7606080	467	22.74	16290	16290	16200	21150	11410	16290	16287.11	4.89	0	16416	16352	16266	16202	16116	16310	16160	38	4860	500	11720	10	1	7500000	1215	4.40	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.84	12640	20231031	28.16	16510	-1.88	20240611	13000	24.62	20240118	17390	-6.84	20230823	12640	28.16	20231031	0.30	N	066620	500	37 억	367117	N	N	0	N	N
66	20240719	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	-40	5	-0.24	33308970	2049	41.53	16330	16330	16180	21200	11440	16330	16256.09	4.90	-159	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1222	4.42	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.33	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	17390	-6.33	20230823	12640	28.88	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
67	20240719	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	-40	5	-0.24	25750410	1585	32.12	16330	16330	16180	21200	11440	16330	16246.32	4.90	-109	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1222	4.42	0.54	12	0.02	3685.00	30048.00	17390	20230823	-6.33	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	17390	-6.33	20230823	12640	28.88	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
68	20240719	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-80	5	-0.49	23185860	1427	28.92	16330	16330	16180	21200	11440	16330	16247.97	4.90	-119	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1219	4.41	0.54	12	0.02	3685.00	30048.00	17390	20230823	-6.56	12640	20231031	28.56	16510	-1.57	20240611	13000	25.00	20240118	17390	-6.56	20230823	12640	28.56	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
69	20240719	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	16180	-150	5	-0.92	21674510	1334	27.04	16330	16330	16180	21200	11440	16330	16247.76	4.90	-46	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1214	4.39	0.54	12	0.02	3685.00	30048.00	17390	20230823	-6.96	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	17390	-6.96	20230823	12640	28.01	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
70	20240719	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	16180	-150	5	-0.92	17126020	1053	21.34	16330	16330	16180	21200	11440	16330	16264.03	4.90	-23	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1214	4.39	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.96	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	17390	-6.96	20230823	12640	28.01	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
71	20240719	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-140	5	-0.86	15734170	967	19.60	16330	16330	16190	21200	11440	16330	16271.12	4.90	-57	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1214	4.39	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.90	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	17390	-6.90	20230823	12640	28.09	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
72	20240719	100507	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	-10	5	-0.06	7560460	463	9.38	16330	16330	16200	21200	11440	16330	16329.29	4.90	-82	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1224	4.43	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.15	12640	20231031	29.11	16510	-1.15	20240611	13000	25.54	20240118	17390	-6.15	20230823	12640	29.11	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
73	20240719	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	0	3	0.00	7381160	452	9.16	16330	16330	16330	21200	11440	16330	16330.00	4.90	-81	16556	16442	16226	16112	15896	16335	16005	38	4870	500	11750	10	1	7500000	1225	4.43	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.10	12640	20231031	29.19	16510	-1.09	20240611	13000	25.62	20240118	17390	-6.10	20230823	12640	29.19	20231031	0.30	N	066620	500	37 억	367276	N	N	0	N	N
74	20240718	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	-10	5	-0.06	79686350	4934	45.32	16340	16340	16010	21200	11440	16340	16150.38	4.87	2387	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1225	4.43	0.54	12	0.07	3685.00	30048.00	17390	20230823	-6.10	12640	20231031	29.19	16510	-1.09	20240611	13000	25.62	20240118	17390	-6.10	20230823	12640	29.19	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
75	20240718	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	-130	5	-0.80	72439100	4490	41.25	16340	16340	16010	21200	11440	16340	16133.34	4.87	2478	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1216	4.40	0.54	12	0.06	3685.00	30048.00	17390	20230823	-6.79	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	17390	-6.79	20230823	12640	28.24	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
76	20240718	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	-210	5	-1.29	63309830	3923	36.04	16340	16340	16100	21200	11440	16340	16138.01	4.87	2578	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1210	4.38	0.54	12	0.05	3685.00	30048.00	17390	20230823	-7.25	12640	20231031	27.61	16510	-2.30	20240611	13000	24.08	20240118	17390	-7.25	20230823	12640	27.61	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
77	20240718	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-90	5	-0.55	62358660	3864	35.50	16340	16340	16100	21200	11440	16340	16138.27	4.87	2571	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1219	4.41	0.54	12	0.05	3685.00	30048.00	17390	20230823	-6.56	12640	20231031	28.56	16510	-1.57	20240611	13000	25.00	20240118	17390	-6.56	20230823	12640	28.56	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
78	20240718	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-90	5	-0.55	62309910	3861	35.47	16340	16340	16100	21200	11440	16340	16138.18	4.87	2574	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1219	4.41	0.54	12	0.05	3685.00	30048.00	17390	20230823	-6.56	12640	20231031	28.56	16510	-1.57	20240611	13000	25.00	20240118	17390	-6.56	20230823	12640	28.56	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
79	20240718	110551	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	-240	5	-1.47	59329400	3677	33.78	16340	16340	16100	21200	11440	16340	16135.16	4.87	2579	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1208	4.37	0.54	12	0.05	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
80	20240718	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-140	5	-0.86	39921720	2472	22.71	16340	16340	16100	21200	11440	16340	16149.41	4.87	1854	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1215	4.40	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.84	12640	20231031	28.16	16510	-1.88	20240611	13000	24.62	20240118	17390	-6.84	20230823	12640	28.16	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
81	20240718	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	-80	5	-0.49	7320240	448	4.12	16340	16340	16260	21200	11440	16340	16339.82	4.87	-24	16473	16406	16323	16256	16173	16440	16290	38	4860	500	11760	10	1	7500000	1220	4.41	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.50	12640	20231031	28.64	16510	-1.51	20240611	13000	25.08	20240118	17390	-6.50	20230823	12640	28.64	20231031	0.31	N	066620	500	37 억	364889	N	N	0	N	N
82	20240717	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	40	2	0.25	177421440	10886	116.47	16310	16390	16240	21150	11410	16300	16298.10	4.85	-431	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1226	4.43	0.54	12	0.15	3685.00	30048.00	17390	20230823	-6.04	12640	20231031	29.27	16510	-1.03	20240611	13000	25.69	20240118	17390	-6.04	20230823	12640	29.27	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
83	20240717	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	-30	5	-0.18	174006000	10676	114.22	16310	16390	16250	21150	11410	16300	16298.80	4.85	-313	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1220	4.42	0.54	12	0.14	3685.00	30048.00	17390	20230823	-6.44	12640	20231031	28.72	16510	-1.45	20240611	13000	25.15	20240118	17390	-6.44	20230823	12640	28.72	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
84	20240717	140617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	0	3	0.00	146540210	8990	96.18	16310	16390	16250	21150	11410	16300	16300.36	4.85	-130	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1223	4.42	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.27	12640	20231031	28.96	16510	-1.27	20240611	13000	25.38	20240118	17390	-6.27	20230823	12640	28.96	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
85	20240717	130616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	-40	5	-0.25	131466730	8066	86.30	16310	16330	16250	21150	11410	16300	16298.88	4.85	-130	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1220	4.41	0.54	12	0.11	3685.00	30048.00	17390	20230823	-6.50	12640	20231031	28.64	16510	-1.51	20240611	13000	25.08	20240118	17390	-6.50	20230823	12640	28.64	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
86	20240717	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	-40	5	-0.25	19427010	1192	12.75	16310	16330	16250	21150	11410	16300	16297.83	4.85	-150	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1220	4.41	0.54	12	0.02	3685.00	30048.00	17390	20230823	-6.50	12640	20231031	28.64	16510	-1.51	20240611	13000	25.08	20240118	17390	-6.50	20230823	12640	28.64	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
87	20240717	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	-30	5	-0.18	17703290	1086	11.62	16310	16330	16250	21150	11410	16300	16301.37	4.85	-56	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1220	4.42	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.44	12640	20231031	28.72	16510	-1.45	20240611	13000	25.15	20240118	17390	-6.44	20230823	12640	28.72	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
88	20240717	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	-20	5	-0.12	16938720	1039	11.12	16310	16330	16280	21150	11410	16300	16302.91	4.85	-52	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1221	4.42	0.54	12	0.01	3685.00	30048.00	17390	20230823	-6.38	12640	20231031	28.80	16510	-1.39	20240611	13000	25.23	20240118	17390	-6.38	20230823	12640	28.80	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
89	20240717	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	30	2	0.18	1141900	70	0.75	16310	16330	16310	21150	11410	16300	16312.86	4.85	-34	16506	16402	16226	16122	15946	16455	16175	38	4850	500	11730	10	1	7500000	1225	4.43	0.54	12	0.00	3685.00	30048.00	17390	20230823	-6.10	12640	20231031	29.19	16510	-1.09	20240611	13000	25.62	20240118	17390	-6.10	20230823	12640	29.19	20231031	0.31	N	066620	500	37 억	363620	N	N	0	N	N
90	20240716	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	70	2	0.43	151684670	9344	370.65	16230	16330	16050	21050	11370	16230	16233.36	4.83	-46	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1223	4.42	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.27	12640	20231031	28.96	16510	-1.27	20240611	13000	25.38	20240118	17390	-6.27	20230823	12640	28.96	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
91	20240716	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	20	2	0.12	147872450	9110	361.36	16230	16330	16050	21050	11370	16230	16231.88	4.83	-23	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1219	4.41	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.56	12640	20231031	28.56	16510	-1.57	20240611	13000	25.00	20240118	17390	-6.56	20230823	12640	28.56	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
92	20240716	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-40	5	-0.25	144045370	8874	352.00	16230	16330	16050	21050	11370	16230	16232.29	4.83	-76	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1214	4.39	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.90	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	17390	-6.90	20230823	12640	28.09	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
93	20240716	130622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-40	5	-0.25	143673020	8851	351.09	16230	16330	16050	21050	11370	16230	16232.41	4.83	-92	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1214	4.39	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.90	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	17390	-6.90	20230823	12640	28.09	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
94	20240716	120620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	-70	5	-0.43	128375770	7911	313.80	16230	16330	16050	21050	11370	16230	16227.50	4.83	504	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1212	4.39	0.54	12	0.11	3685.00	30048.00	17390	20230823	-7.07	12640	20231031	27.85	16510	-2.12	20240611	13000	24.31	20240118	17390	-7.07	20230823	12640	27.85	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
95	20240716	110620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16150	-80	5	-0.49	128165580	7898	313.29	16230	16330	16050	21050	11370	16230	16227.60	4.83	507	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1211	4.38	0.54	12	0.11	3685.00	30048.00	17390	20230823	-7.13	12640	20231031	27.77	16510	-2.18	20240611	13000	24.23	20240118	17390	-7.13	20230823	12640	27.77	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
96	20240716	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	70	2	0.43	127761410	7873	312.30	16230	16330	16050	21050	11370	16230	16227.79	4.83	506	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1223	4.42	0.54	12	0.10	3685.00	30048.00	17390	20230823	-6.27	12640	20231031	28.96	16510	-1.27	20240611	13000	25.38	20240118	17390	-6.27	20230823	12640	28.96	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
97	20240716	090619	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	-60	5	-0.37	21707510	1344	53.31	16230	16240	16050	21050	11370	16230	16151.42	4.83	225	16383	16306	16153	16076	15923	16345	16115	38	4820	500	11680	10	1	7500000	1213	4.39	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.02	12640	20231031	27.93	16510	-2.06	20240611	13000	24.38	20240118	17390	-7.02	20230823	12640	27.93	20231031	0.31	N	066620	500	37 억	362584	N	N	0	N	N
98	20240715	160610	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	160	2	1.00	40669870	2521	58.55	16070	16230	16000	20850	11250	16070	16132.44	4.83	447	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1217	4.40	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.67	12640	20231031	28.40	16510	-1.70	20240611	13000	24.85	20240118	17390	-6.67	20230823	12640	28.40	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
99	20240715	150615	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	120	2	0.75	31625280	1963	45.59	16070	16190	16000	20850	11250	16070	16110.69	4.83	369	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1214	4.39	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.90	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	17390	-6.90	20230823	12640	28.09	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
100	20240715	140613	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	30	2	0.19	18789110	1168	27.12	16070	16190	16000	20850	11250	16070	16086.57	4.83	94	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1208	4.37	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
101	20240715	130614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	30	2	0.19	16228610	1009	23.43	16070	16190	16000	20850	11250	16070	16083.86	4.83	64	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1208	4.37	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
102	20240715	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	30	2	0.19	11416680	710	16.49	16070	16190	16000	20850	11250	16070	16079.83	4.83	34	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1208	4.37	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
103	20240715	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	60	2	0.37	11078750	689	16.00	16070	16190	16000	20850	11250	16070	16079.46	4.83	33	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1210	4.38	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.25	12640	20231031	27.61	16510	-2.30	20240611	13000	24.08	20240118	17390	-7.25	20230823	12640	27.61	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
104	20240715	100614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	100	2	0.62	9692300	603	14.00	16070	16190	16000	20850	11250	16070	16073.47	4.83	32	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1213	4.39	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.02	12640	20231031	27.93	16510	-2.06	20240611	13000	24.38	20240118	17390	-7.02	20230823	12640	27.93	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
105	20240715	090614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	0	3	0.00	3342560	208	4.83	16070	16070	16070	20850	11250	16070	16070.00	4.83	0	16230	16150	16070	15990	15910	16110	15950	38	4780	500	11570	10	1	7500000	1205	4.36	0.53	12	0.00	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.31	N	066620	500	37 억	362132	N	N	0	N	N
106	20240712	160609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	-70	5	-0.43	69020150	4306	157.50	16140	16150	15990	20950	11300	16140	16028.83	4.82	7	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1205	4.36	0.53	12	0.06	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
107	20240712	150613	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	-130	5	-0.81	65912810	4112	150.40	16140	16150	15990	20950	11300	16140	16029.38	4.82	-4	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1201	4.34	0.53	12	0.05	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
108	20240712	140616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-140	5	-0.87	55432560	3457	126.44	16140	16150	16000	20950	11300	16140	16034.87	4.82	-63	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1200	4.34	0.53	12	0.05	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
109	20240712	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	16030	-110	5	-0.68	48852050	3046	111.41	16140	16150	16000	20950	11300	16140	16038.10	4.82	133	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1202	4.35	0.53	12	0.04	3685.00	30048.00	17390	20230823	-7.82	12640	20231031	26.82	16510	-2.91	20240611	13000	23.31	20240118	17390	-7.82	20230823	12640	26.82	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
110	20240712	120612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-140	5	-0.87	47313700	2950	107.90	16140	16150	16000	20950	11300	16140	16038.54	4.82	133	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1200	4.34	0.53	12	0.04	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
111	20240712	110609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16030	-110	5	-0.68	32570490	2030	74.25	16140	16150	16000	20950	11300	16140	16044.58	4.82	126	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1202	4.35	0.53	12	0.03	3685.00	30048.00	17390	20230823	-7.82	12640	20231031	26.82	16510	-2.91	20240611	13000	23.31	20240118	17390	-7.82	20230823	12640	26.82	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
112	20240712	100612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16120	-20	5	-0.12	23240940	1448	52.96	16140	16150	16000	20950	11300	16140	16050.37	4.82	121	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1209	4.37	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.30	12640	20231031	27.53	16510	-2.36	20240611	13000	24.00	20240118	17390	-7.30	20230823	12640	27.53	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
113	20240712	090608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-140	5	-0.87	12564590	781	28.57	16140	16150	16000	20950	11300	16140	16087.82	4.82	110	16513	16326	16193	16006	15873	16260	15940	38	4810	500	11620	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.31	N	066620	500	37 억	361525	N	N	0	N	N
114	20240711	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16140	-60	5	-0.37	44083230	2731	72.04	16380	16380	16060	21050	11340	16200	16141.79	4.82	-190	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1211	4.38	0.54	12	0.04	3685.00	30048.00	17390	20230823	-7.19	12640	20231031	27.69	16510	-2.24	20240611	13000	24.15	20240118	17390	-7.19	20230823	12640	27.69	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
115	20240711	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	-100	5	-0.62	37056520	2295	60.54	16380	16380	16060	21050	11340	16200	16146.63	4.82	-181	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1208	4.37	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
116	20240711	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	-90	5	-0.56	36589540	2266	59.77	16380	16380	16060	21050	11340	16200	16147.19	4.82	-181	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1208	4.37	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.36	12640	20231031	27.45	16510	-2.42	20240611	13000	23.92	20240118	17390	-7.36	20230823	12640	27.45	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
117	20240711	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	-130	5	-0.80	30467680	1885	49.72	16380	16380	16060	21050	11340	16200	16163.23	4.82	-181	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1205	4.36	0.53	12	0.03	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
118	20240711	120610	57	100.00	KOSDAQ	건설	N	N	N	N	N	16090	-110	5	-0.68	28329940	1752	46.21	16380	16380	16060	21050	11340	16200	16170.06	4.82	-181	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1207	4.37	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.48	12640	20231031	27.29	16510	-2.54	20240611	13000	23.77	20240118	17390	-7.48	20230823	12640	27.29	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
119	20240711	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16120	-80	5	-0.49	23017270	1422	37.51	16380	16380	16120	21050	11340	16200	16186.55	4.82	-113	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1209	4.37	0.54	12	0.02	3685.00	30048.00	17390	20230823	-7.30	12640	20231031	27.53	16510	-2.36	20240611	13000	24.00	20240118	17390	-7.30	20230823	12640	27.53	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
120	20240711	100608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	-70	5	-0.43	17518730	1081	28.51	16380	16380	16130	21050	11340	16200	16206.04	4.82	-113	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1210	4.38	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.25	12640	20231031	27.61	16510	-2.30	20240611	13000	24.08	20240118	17390	-7.25	20230823	12640	27.61	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
121	20240711	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	10	2	0.06	261910	16	0.42	16380	16380	16210	21050	11340	16200	16369.38	4.82	0	16620	16410	16280	16070	15940	16345	16005	38	4850	500	11660	10	1	7500000	1216	4.40	0.54	12	0.00	3685.00	30048.00	17390	20230823	-6.79	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	17390	-6.79	20230823	12640	28.24	20231031	0.31	N	066620	500	37 억	361715	N	N	0	N	N
122	20240710	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	0	3	0.00	56351620	3468	38.97	16490	16490	16150	21050	11340	16200	16249.12	4.83	-178	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1215	4.40	0.54	12	0.05	3685.00	30048.00	17390	20230823	-6.84	12640	20231031	28.16	16510	-1.88	20240611	13000	24.62	20240118	17390	-6.84	20230823	12640	28.16	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
123	20240710	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-10	5	-0.06	52406480	3224	36.22	16490	16490	16150	21050	11340	16200	16255.11	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1214	4.39	0.54	12	0.04	3685.00	30048.00	17390	20230823	-6.90	12640	20231031	28.09	16510	-1.94	20240611	13000	24.54	20240118	17390	-6.90	20230823	12640	28.09	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
124	20240710	140606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	10	2	0.06	40872230	2512	28.22	16490	16490	16150	21050	11340	16200	16270.79	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1216	4.40	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.79	12640	20231031	28.24	16510	-1.82	20240611	13000	24.69	20240118	17390	-6.79	20230823	12640	28.24	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
125	20240710	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	0	3	0.00	39494830	2427	27.27	16490	16490	16150	21050	11340	16200	16273.11	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1215	4.40	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.84	12640	20231031	28.16	16510	-1.88	20240611	13000	24.62	20240118	17390	-6.84	20230823	12640	28.16	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
126	20240710	120607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	-40	5	-0.25	38120860	2342	26.31	16490	16490	16150	21050	11340	16200	16277.05	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1212	4.39	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.07	12640	20231031	27.85	16510	-2.12	20240611	13000	24.31	20240118	17390	-7.07	20230823	12640	27.85	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
127	20240710	110607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	-40	5	-0.25	37021850	2274	25.55	16490	16490	16150	21050	11340	16200	16280.50	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1212	4.39	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.07	12640	20231031	27.85	16510	-2.12	20240611	13000	24.31	20240118	17390	-7.07	20230823	12640	27.85	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
128	20240710	100603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	30	2	0.19	36100810	2217	24.91	16490	16490	16170	21050	11340	16200	16283.63	4.83	-173	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1217	4.40	0.54	12	0.03	3685.00	30048.00	17390	20230823	-6.67	12640	20231031	28.40	16510	-1.70	20240611	13000	24.85	20240118	17390	-6.67	20230823	12640	28.40	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
129	20240710	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	90	2	0.56	23157630	1419	15.94	16490	16490	16200	21050	11340	16200	16319.68	4.83	0	16326	16262	16136	16072	15946	16295	16105	38	4850	500	11660	10	1	7500000	1222	4.42	0.54	12	0.02	3685.00	30048.00	17390	20230823	-6.33	12640	20231031	28.88	16510	-1.33	20240611	13000	25.31	20240118	17390	-6.33	20230823	12640	28.88	20231031	0.31	N	066620	500	37 억	361893	N	N	0	N	N
130	20240709	160605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	190	2	1.19	143137650	8888	181.87	16160	16200	16010	20800	11210	16010	16104.60	4.82	350	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1215	4.40	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.84	12640	20231031	28.16	16510	-1.88	20240611	13000	24.62	20240118	17390	-6.84	20230823	12640	28.16	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
131	20240709	150606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16180	170	2	1.06	139818080	8683	177.68	16160	16180	16010	20800	11210	16010	16102.51	4.82	344	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1214	4.39	0.54	12	0.12	3685.00	30048.00	17390	20230823	-6.96	12640	20231031	28.01	16510	-2.00	20240611	13000	24.46	20240118	17390	-6.96	20230823	12640	28.01	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
132	20240709	140606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	120	2	0.75	116353010	7229	147.92	16160	16160	16010	20800	11210	16010	16095.31	4.82	113	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1210	4.38	0.54	12	0.10	3685.00	30048.00	17390	20230823	-7.25	12640	20231031	27.61	16510	-2.30	20240611	13000	24.08	20240118	17390	-7.25	20230823	12640	27.61	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
133	20240709	130608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	100	2	0.62	81837920	5086	104.07	16160	16160	16010	20800	11210	16010	16090.82	4.82	30	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1208	4.37	0.54	12	0.07	3685.00	30048.00	17390	20230823	-7.36	12640	20231031	27.45	16510	-2.42	20240611	13000	23.92	20240118	17390	-7.36	20230823	12640	27.45	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
134	20240709	120609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	100	2	0.62	77624790	4824	98.71	16160	16160	16010	20800	11210	16010	16091.37	4.82	42	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1208	4.37	0.54	12	0.06	3685.00	30048.00	17390	20230823	-7.36	12640	20231031	27.45	16510	-2.42	20240611	13000	23.92	20240118	17390	-7.36	20230823	12640	27.45	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
135	20240709	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16060	50	2	0.31	18465570	1150	23.53	16160	16160	16010	20800	11210	16010	16057.02	4.82	42	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1205	4.36	0.53	12	0.02	3685.00	30048.00	17390	20230823	-7.65	12640	20231031	27.06	16510	-2.73	20240611	13000	23.54	20240118	17390	-7.65	20230823	12640	27.06	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
136	20240709	100607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	90	2	0.56	17791020	1108	22.67	16160	16160	16010	20800	11210	16010	16056.88	4.82	43	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1208	4.37	0.54	12	0.01	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
137	20240709	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16020	10	2	0.06	2145580	134	2.74	16160	16160	16010	20800	11210	16010	16011.79	4.82	9	16210	16110	16060	15960	15910	16085	15935	38	4790	500	11520	10	1	7500000	1202	4.35	0.53	12	0.00	3685.00	30048.00	17390	20230823	-7.88	12640	20231031	26.74	16510	-2.97	20240611	13000	23.23	20240118	17390	-7.88	20230823	12640	26.74	20231031	0.31	N	066620	500	37 억	361551	N	N	17	N	N
138	20240708	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	0	3	0.00	78580690	4886	71.78	16160	16160	16010	20800	11210	16010	16082.83	4.82	36	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1201	4.34	0.53	12	0.07	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.31	N	066620	500	37 억	361390	N	N	17	N	N
139	20240708	150603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16080	70	2	0.44	65913260	4095	60.16	16160	16160	16010	20800	11210	16010	16096.03	4.82	-7	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1206	4.36	0.54	12	0.05	3685.00	30048.00	17390	20230823	-7.53	12640	20231031	27.22	16510	-2.60	20240611	13000	23.69	20240118	17390	-7.53	20230823	12640	27.22	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
140	20240708	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16030	20	2	0.12	60387600	3751	55.11	16160	16160	16010	20800	11210	16010	16099.07	4.82	-37	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1202	4.35	0.53	12	0.05	3685.00	30048.00	17390	20230823	-7.82	12640	20231031	26.82	16510	-2.91	20240611	13000	23.31	20240118	17390	-7.82	20230823	12640	26.82	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
141	20240708	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	60	2	0.37	56743690	3524	51.77	16160	16160	16010	20800	11210	16010	16102.07	4.82	-42	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1205	4.36	0.53	12	0.05	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
142	20240708	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16080	70	2	0.44	53722710	3336	49.01	16160	16160	16010	20800	11210	16010	16103.93	4.82	-42	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1206	4.36	0.54	12	0.04	3685.00	30048.00	17390	20230823	-7.53	12640	20231031	27.22	16510	-2.60	20240611	13000	23.69	20240118	17390	-7.53	20230823	12640	27.22	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
143	20240708	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16020	10	2	0.06	53096690	3297	48.44	16160	16160	16010	20800	11210	16010	16104.55	4.82	-44	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1202	4.35	0.53	12	0.04	3685.00	30048.00	17390	20230823	-7.88	12640	20231031	26.74	16510	-2.97	20240611	13000	23.23	20240118	17390	-7.88	20230823	12640	26.74	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
144	20240708	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	100	2	0.62	33450690	2075	30.48	16160	16160	16010	20800	11210	16010	16120.81	4.82	-118	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1208	4.37	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.36	12640	20231031	27.45	16510	-2.42	20240611	13000	23.92	20240118	17390	-7.36	20230823	12640	27.45	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
145	20240708	090602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	0	3	0.00	4921530	306	4.50	16160	16160	16010	20800	11210	16010	16083.43	4.82	-55	16316	16162	16006	15852	15696	16240	15930	38	4790	500	11520	10	1	7500000	1201	4.34	0.53	12	0.00	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.31	N	066620	500	37 억	361390	N	N	0	N	N
146	20240705	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16010	260	2	1.65	108890940	6781	156.28	16000	16160	15850	20450	11030	15750	16058.60	4.82	46	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1201	4.34	0.53	12	0.09	3685.00	30048.00	17390	20230823	-7.94	12640	20231031	26.66	16510	-3.03	20240611	13000	23.15	20240118	17390	-7.94	20230823	12640	26.66	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
147	20240705	150601	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	180	2	1.14	98060780	6104	140.68	16000	16160	15930	20450	11030	15750	16065.00	4.82	12	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1195	4.32	0.53	12	0.08	3685.00	30048.00	17390	20230823	-8.40	12640	20231031	26.03	16510	-3.51	20240611	13000	22.54	20240118	17390	-8.40	20230823	12640	26.03	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
148	20240705	140601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16050	300	2	1.90	88569010	5510	126.99	16000	16160	15960	20450	11030	15750	16074.23	4.82	-79	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1204	4.36	0.53	12	0.07	3685.00	30048.00	17390	20230823	-7.71	12640	20231031	26.98	16510	-2.79	20240611	13000	23.46	20240118	17390	-7.71	20230823	12640	26.98	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
149	20240705	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16090	340	2	2.16	86237850	5365	123.65	16000	16160	15960	20450	11030	15750	16074.16	4.82	-27	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1207	4.37	0.54	12	0.07	3685.00	30048.00	17390	20230823	-7.48	12640	20231031	27.29	16510	-2.54	20240611	13000	23.77	20240118	17390	-7.48	20230823	12640	27.29	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
150	20240705	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	320	2	2.03	72805010	4532	104.45	16000	16160	15960	20450	11030	15750	16064.65	4.82	-36	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1205	4.36	0.53	12	0.06	3685.00	30048.00	17390	20230823	-7.59	12640	20231031	27.14	16510	-2.67	20240611	13000	23.62	20240118	17390	-7.59	20230823	12640	27.14	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
151	20240705	110559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16080	330	2	2.10	69554030	4330	99.79	16000	16160	15960	20450	11030	15750	16063.29	4.82	-25	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1206	4.36	0.54	12	0.06	3685.00	30048.00	17390	20230823	-7.53	12640	20231031	27.22	16510	-2.60	20240611	13000	23.69	20240118	17390	-7.53	20230823	12640	27.22	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
152	20240705	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	350	2	2.22	33558020	2093	48.24	16000	16100	15960	20450	11030	15750	16033.45	4.82	-33	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1208	4.37	0.54	12	0.03	3685.00	30048.00	17390	20230823	-7.42	12640	20231031	27.37	16510	-2.48	20240611	13000	23.85	20240118	17390	-7.42	20230823	12640	27.37	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
153	20240705	090600	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	250	2	1.59	12124810	758	17.47	16000	16000	15960	20450	11030	15750	15995.79	4.82	-31	15983	15866	15763	15646	15543	15925	15705	38	4700	500	11340	10	1	7500000	1200	4.34	0.53	12	0.01	3685.00	30048.00	17390	20230823	-7.99	12640	20231031	26.58	16510	-3.09	20240611	13000	23.08	20240118	17390	-7.99	20230823	12640	26.58	20231031	0.31	N	066620	500	37 억	361375	N	N	0	N	N
154	20240704	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	15750	200	2	1.29	68226410	4329	75.95	15660	15880	15660	20200	10890	15550	15760.35	4.81	253	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1181	4.27	0.52	12	0.06	3685.00	30048.00	17390	20230823	-9.43	12640	20231031	24.60	16510	-4.60	20240611	13000	21.15	20240118	17390	-9.43	20230823	12640	24.60	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
155	20240704	150559	57	100.00	KOSDAQ	건설	N	N	N	N	N	15710	160	2	1.03	64447170	4089	71.74	15660	15880	15660	20200	10890	15550	15761.11	4.81	264	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.66	12640	20231031	24.29	16510	-4.85	20240611	13000	20.85	20240118	17390	-9.66	20230823	12640	24.29	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
156	20240704	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	15710	160	2	1.03	56371090	3575	62.72	15660	15880	15660	20200	10890	15550	15768.14	4.81	132	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.66	12640	20231031	24.29	16510	-4.85	20240611	13000	20.85	20240118	17390	-9.66	20230823	12640	24.29	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
157	20240704	130600	57	100.00	KOSDAQ	건설	N	N	N	N	N	15750	200	2	1.29	45417150	2878	50.49	15660	15880	15660	20200	10890	15550	15780.80	4.81	104	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1181	4.27	0.52	12	0.04	3685.00	30048.00	17390	20230823	-9.43	12640	20231031	24.60	16510	-4.60	20240611	13000	21.15	20240118	17390	-9.43	20230823	12640	24.60	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
158	20240704	120558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15750	200	2	1.29	40848050	2588	45.40	15660	15880	15660	20200	10890	15550	15783.64	4.81	59	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1181	4.27	0.52	12	0.03	3685.00	30048.00	17390	20230823	-9.43	12640	20231031	24.60	16510	-4.60	20240611	13000	21.15	20240118	17390	-9.43	20230823	12640	24.60	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
159	20240704	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15770	220	2	1.41	32699880	2071	36.33	15660	15880	15660	20200	10890	15550	15789.42	4.81	54	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1183	4.28	0.52	12	0.03	3685.00	30048.00	17390	20230823	-9.32	12640	20231031	24.76	16510	-4.48	20240611	13000	21.31	20240118	17390	-9.32	20230823	12640	24.76	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
160	20240704	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15800	250	2	1.61	12190230	772	13.54	15660	15880	15660	20200	10890	15550	15790.45	4.81	-69	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1185	4.29	0.53	12	0.01	3685.00	30048.00	17390	20230823	-9.14	12640	20231031	25.00	16510	-4.30	20240611	13000	21.54	20240118	17390	-9.14	20230823	12640	25.00	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
161	20240704	090559	57	100.00	KOSDAQ	건설	N	N	N	N	N	15870	320	2	2.06	537910	34	0.60	15660	15870	15660	20200	10890	15550	15820.88	4.81	-23	16010	15780	15660	15430	15310	15720	15370	38	4650	500	11190	10	1	7500000	1190	4.31	0.53	12	0.00	3685.00	30048.00	17390	20230823	-8.74	12640	20231031	25.55	16510	-3.88	20240611	13000	22.08	20240118	17390	-8.74	20230823	12640	25.55	20231031	0.32	N	066620	500	37 억	361122	N	N	5	N	N
162	20240703	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15550	-50	5	-0.32	88676420	5670	99.79	15750	15890	15540	20250	10920	15600	15639.58	4.81	-76	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1166	4.22	0.52	12	0.08	3685.00	30048.00	17390	20230823	-10.58	12640	20231031	23.02	16510	-5.81	20240611	13000	19.62	20240118	17390	-10.58	20230823	12640	23.02	20231031	0.32	N	066620	500	37 억	360398	N	N	5	N	N
163	20240703	150557	57	100.00	KOSDAQ	건설	N	N	N	N	N	15670	70	2	0.45	83886660	5362	94.37	15750	15890	15540	20250	10920	15600	15644.66	4.81	-77	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1175	4.25	0.52	12	0.07	3685.00	30048.00	17390	20230823	-9.89	12640	20231031	23.97	16510	-5.09	20240611	13000	20.54	20240118	17390	-9.89	20230823	12640	23.97	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
164	20240703	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15670	70	2	0.45	83024500	5307	93.40	15750	15890	15540	20250	10920	15600	15644.34	4.81	-77	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1175	4.25	0.52	12	0.07	3685.00	30048.00	17390	20230823	-9.89	12640	20231031	23.97	16510	-5.09	20240611	13000	20.54	20240118	17390	-9.89	20230823	12640	23.97	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
165	20240703	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15800	200	2	1.28	81030290	5180	91.17	15750	15890	15540	20250	10920	15600	15642.91	4.81	-77	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1185	4.29	0.53	12	0.07	3685.00	30048.00	17390	20230823	-9.14	12640	20231031	25.00	16510	-4.30	20240611	13000	21.54	20240118	17390	-9.14	20230823	12640	25.00	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
166	20240703	120556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15700	100	2	0.64	75673410	4840	85.18	15750	15890	15540	20250	10920	15600	15635.00	4.81	2	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1178	4.26	0.52	12	0.06	3685.00	30048.00	17390	20230823	-9.72	12640	20231031	24.21	16510	-4.91	20240611	13000	20.77	20240118	17390	-9.72	20230823	12640	24.21	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
167	20240703	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15550	-50	5	-0.32	63516960	4062	71.49	15750	15890	15550	20250	10920	15600	15636.87	4.81	36	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1166	4.22	0.52	12	0.05	3685.00	30048.00	17390	20230823	-10.58	12640	20231031	23.02	16510	-5.81	20240611	13000	19.62	20240118	17390	-10.58	20230823	12640	23.02	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
168	20240703	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15850	250	2	1.60	4723770	299	5.26	15750	15890	15750	20250	10920	15600	15798.56	4.81	-69	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1189	4.30	0.53	12	0.00	3685.00	30048.00	17390	20230823	-8.86	12640	20231031	25.40	16510	-4.00	20240611	13000	21.92	20240118	17390	-8.86	20230823	12640	25.40	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
169	20240703	090556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15810	210	2	1.35	1185830	75	1.32	15750	15890	15750	20250	10920	15600	15811.07	4.81	-36	16186	15892	15746	15452	15306	15820	15380	38	4650	500	11230	10	1	7500000	1186	4.29	0.53	12	0.00	3685.00	30048.00	17390	20230823	-9.09	12640	20231031	25.08	16510	-4.24	20240611	13000	21.62	20240118	17390	-9.09	20230823	12640	25.08	20231031	0.32	N	066620	500	37 억	360398	N	N	0	N	N
170	20240702	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15600	0	3	0.00	89455460	5682	134.23	15600	16040	15600	20250	10920	15600	15743.81	4.80	89	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1170	4.23	0.52	12	0.08	3685.00	30048.00	17390	20230823	-10.29	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17390	-10.29	20230823	12640	23.42	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
171	20240702	150556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15640	40	2	0.26	84821400	5385	127.21	15600	16040	15600	20250	10920	15600	15751.59	4.80	87	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1173	4.24	0.52	12	0.07	3685.00	30048.00	17390	20230823	-10.06	12640	20231031	23.73	16510	-5.27	20240611	13000	20.31	20240118	17390	-10.06	20230823	12640	23.73	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
172	20240702	140556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15700	100	2	0.64	61449680	3894	91.99	15600	16040	15600	20250	10920	15600	15780.88	4.80	270	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.72	12640	20231031	24.21	16510	-4.91	20240611	13000	20.77	20240118	17390	-9.72	20230823	12640	24.21	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
173	20240702	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15700	100	2	0.64	60617820	3841	90.74	15600	16040	15600	20250	10920	15600	15782.07	4.80	269	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.72	12640	20231031	24.21	16510	-4.91	20240611	13000	20.77	20240118	17390	-9.72	20230823	12640	24.21	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
174	20240702	120556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15740	140	2	0.90	58529010	3708	87.60	15600	16040	15600	20250	10920	15600	15784.82	4.80	337	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1181	4.27	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.49	12640	20231031	24.53	16510	-4.66	20240611	13000	21.08	20240118	17390	-9.49	20230823	12640	24.53	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
175	20240702	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15700	100	2	0.64	57994470	3674	86.79	15600	16040	15600	20250	10920	15600	15785.41	4.80	327	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	17390	20230823	-9.72	12640	20231031	24.21	16510	-4.91	20240611	13000	20.77	20240118	17390	-9.72	20230823	12640	24.21	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
176	20240702	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15900	300	2	1.92	33568170	2120	50.08	15600	16040	15600	20250	10920	15600	15834.71	4.80	252	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1193	4.31	0.53	12	0.03	3685.00	30048.00	17390	20230823	-8.57	12640	20231031	25.79	16510	-3.69	20240611	13000	22.31	20240118	17390	-8.57	20230823	12640	25.79	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
177	20240702	090557	57	100.00	KOSDAQ	건설	N	N	N	N	N	15840	240	2	1.54	10709290	681	16.09	15600	15840	15600	20250	10920	15600	15726.95	4.80	165	15786	15692	15536	15442	15286	15725	15475	38	4650	500	11230	10	1	7500000	1188	4.30	0.53	12	0.01	3685.00	30048.00	17390	20230823	-8.91	12640	20231031	25.32	16510	-4.06	20240611	13000	21.85	20240118	17390	-8.91	20230823	12640	25.32	20231031	0.32	N	066620	500	37 억	360310	N	N	0	N	N
178	20240701	160554	57	100.00	KOSDAQ	건설	N	N	N	N	N	15600	220	2	1.43	65547910	4233	59.34	15600	15630	15380	19990	10770	15380	15484.98	4.79	916	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1170	4.23	0.52	12	0.06	3685.00	30048.00	17390	20230823	-10.29	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17390	-10.29	20230823	12640	23.42	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
179	20240701	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15590	210	2	1.37	60807670	3928	55.07	15600	15630	15380	19990	10770	15380	15480.57	4.79	838	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1169	4.23	0.52	12	0.05	3685.00	30048.00	17390	20230823	-10.35	12640	20231031	23.34	16510	-5.57	20240611	13000	19.92	20240118	17390	-10.35	20230823	12640	23.34	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
180	20240701	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	15610	230	2	1.50	58243480	3763	52.75	15600	15630	15380	19990	10770	15380	15477.94	4.79	818	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1171	4.24	0.52	12	0.05	3685.00	30048.00	17390	20230823	-10.24	12640	20231031	23.50	16510	-5.45	20240611	13000	20.08	20240118	17390	-10.24	20230823	12640	23.50	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
181	20240701	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	15630	250	2	1.63	57618440	3723	52.19	15600	15630	15380	19990	10770	15380	15476.35	4.79	817	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1172	4.24	0.52	12	0.05	3685.00	30048.00	17390	20230823	-10.12	12640	20231031	23.66	16510	-5.33	20240611	13000	20.23	20240118	17390	-10.12	20230823	12640	23.66	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
182	20240701	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	15600	220	2	1.43	56290090	3638	51.00	15600	15600	15380	19990	10770	15380	15472.81	4.79	817	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1170	4.23	0.52	12	0.05	3685.00	30048.00	17390	20230823	-10.29	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17390	-10.29	20230823	12640	23.42	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
183	20240701	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	15470	90	2	0.59	35213020	2277	31.92	15600	15600	15380	19990	10770	15380	15464.66	4.79	602	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1160	4.20	0.51	12	0.03	3685.00	30048.00	17390	20230823	-11.04	12640	20231031	22.39	16510	-6.30	20240611	13000	19.00	20240118	17390	-11.04	20230823	12640	22.39	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
184	20240701	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	15440	60	2	0.39	22892880	1478	20.72	15600	15600	15430	19990	10770	15380	15489.09	4.79	447	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1158	4.19	0.51	12	0.02	3685.00	30048.00	17390	20230823	-11.21	12640	20231031	22.15	16510	-6.48	20240611	13000	18.77	20240118	17390	-11.21	20230823	12640	22.15	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N
185	20240701	090552	57	100.00	KOSDAQ	건설	N	N	N	N	N	15600	220	2	1.43	2214600	142	1.99	15600	15600	15540	19990	10770	15380	15595.77	4.79	-8	16166	15772	15576	15182	14986	15675	15085	38	4610	500	11070	10	1	7500000	1170	4.23	0.52	12	0.00	3685.00	30048.00	17390	20230823	-10.29	12640	20231031	23.42	16510	-5.51	20240611	13000	20.00	20240118	17390	-10.29	20230823	12640	23.42	20231031	0.33	N	066620	500	37 억	359202	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History