KissMeData/066620/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	20240830	160609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	130	2	0.78	81187160	4803	68.39	16770	17010	16770	21800	11740	16770	16903.43	5.46	-33	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1268	4.59	0.56	12	0.06	3685.00	30048.00	17100	20240821	-1.17	12640	20231031	33.70	17100	-1.17	20240821	13000	30.00	20240118	17100	-1.17	20240821	12640	33.70	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
3	20240830	150614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	150	2	0.89	78617710	4651	66.23	16770	17010	16770	21800	11740	16770	16903.40	5.46	-70	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1269	4.59	0.56	12	0.06	3685.00	30048.00	17100	20240821	-1.05	12640	20231031	33.86	17100	-1.05	20240821	13000	30.15	20240118	17100	-1.05	20240821	12640	33.86	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
4	20240830	140615	57	100.00	KOSDAQ	건설	N	N	N	N	N	16990	220	2	1.31	70590190	4176	59.46	16770	17010	16770	21800	11740	16770	16903.78	5.46	-49	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1274	4.61	0.57	12	0.06	3685.00	30048.00	17100	20240821	-0.64	12640	20231031	34.41	17100	-0.64	20240821	13000	30.69	20240118	17100	-0.64	20240821	12640	34.41	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
5	20240830	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	50	2	0.30	45422330	2692	38.33	16770	17010	16770	21800	11740	16770	16873.08	5.46	-60	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1262	4.56	0.56	12	0.04	3685.00	30048.00	17100	20240821	-1.64	12640	20231031	33.07	17100	-1.64	20240821	13000	29.38	20240118	17100	-1.64	20240821	12640	33.07	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
6	20240830	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	40	2	0.24	43150940	2557	36.41	16770	17010	16770	21800	11740	16770	16875.61	5.46	-60	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1261	4.56	0.56	12	0.03	3685.00	30048.00	17100	20240821	-1.70	12640	20231031	32.99	17100	-1.70	20240821	13000	29.31	20240118	17100	-1.70	20240821	12640	32.99	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
7	20240830	110620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16930	160	2	0.95	41351830	2450	34.89	16770	17010	16770	21800	11740	16770	16878.30	5.46	-60	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1270	4.59	0.56	12	0.03	3685.00	30048.00	17100	20240821	-0.99	12640	20231031	33.94	17100	-0.99	20240821	13000	30.23	20240118	17100	-0.99	20240821	12640	33.94	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
8	20240830	100617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	0	3	0.00	13859860	826	11.76	16770	16900	16770	21800	11740	16770	16779.49	5.46	-23	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1258	4.55	0.56	12	0.01	3685.00	30048.00	17100	20240821	-1.93	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
9	20240830	090617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	0	3	0.00	33540	2	0.03	16770	16770	16770	21800	11740	16770	16770.00	5.46	0	16963	16866	16743	16646	16523	16805	16585	38	5030	500	12070	10	1	7500000	1258	4.55	0.56	12	0.00	3685.00	30048.00	17100	20240821	-1.93	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.17	N	066620	500	37 억	409854	N	N	0	N	N
10	20240829	160616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	-10	5	-0.06	117759970	7023	97.50	16780	16840	16620	21800	11750	16780	16767.76	5.46	-1735	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1258	4.55	0.56	12	0.09	3685.00	30048.00	17390	20230823	-3.57	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
11	20240829	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	-50	5	-0.30	107762360	6427	89.23	16780	16840	16620	21800	11750	16780	16767.13	5.46	-1290	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1255	4.54	0.56	12	0.09	3685.00	30048.00	17390	20230823	-3.80	12640	20231031	32.36	17100	-2.16	20240821	13000	28.69	20240118	17100	-2.16	20240821	12640	32.36	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
12	20240829	140624	57	100.00	KOSDAQ	건설	N	N	N	N	N	16640	-140	5	-0.83	105974620	6320	87.74	16780	16840	16630	21800	11750	16780	16768.14	5.46	-1259	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1248	4.52	0.55	12	0.08	3685.00	30048.00	17390	20230823	-4.31	12640	20231031	31.65	17100	-2.69	20240821	13000	28.00	20240118	17100	-2.69	20240821	12640	31.65	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
13	20240829	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	16700	-80	5	-0.48	104521780	6233	86.53	16780	16840	16700	21800	11750	16780	16769.10	5.46	-1245	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1253	4.53	0.56	12	0.08	3685.00	30048.00	17390	20230823	-3.97	12640	20231031	32.12	17100	-2.34	20240821	13000	28.46	20240118	17100	-2.34	20240821	12640	32.12	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
14	20240829	120622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	-10	5	-0.06	83930930	5004	69.47	16780	16840	16760	21800	11750	16780	16772.77	5.46	-912	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1258	4.55	0.56	12	0.07	3685.00	30048.00	17390	20230823	-3.57	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
15	20240829	110625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	0	3	0.00	74924790	4467	62.02	16780	16840	16760	21800	11750	16780	16772.96	5.46	-912	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1259	4.55	0.56	12	0.06	3685.00	30048.00	17390	20230823	-3.51	12640	20231031	32.75	17100	-1.87	20240821	13000	29.08	20240118	17100	-1.87	20240821	12640	32.75	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
16	20240829	100620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	30	2	0.18	59671710	3558	49.40	16780	16840	16760	21800	11750	16780	16771.14	5.46	-916	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1261	4.56	0.56	12	0.05	3685.00	30048.00	17390	20230823	-3.34	12640	20231031	32.99	17100	-1.70	20240821	13000	29.31	20240118	17100	-1.70	20240821	12640	32.99	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
17	20240829	090623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	30	2	0.18	19504830	1163	16.15	16780	16810	16760	21800	11750	16780	16771.13	5.46	-26	17080	16930	16790	16640	16500	17005	16715	38	5020	500	12080	10	1	7500000	1261	4.56	0.56	12	0.02	3685.00	30048.00	17390	20230823	-3.34	12640	20231031	32.99	17100	-1.70	20240821	13000	29.31	20240118	17100	-1.70	20240821	12640	32.99	20231031	0.17	N	066620	500	37 억	409507	N	N	0	N	N
18	20240828	160603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	110	2	0.66	120594730	7190	237.76	16670	16940	16650	21650	11670	16670	16772.56	5.45	599	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1259	4.55	0.56	12	0.10	3685.00	30048.00	17390	20230823	-3.51	12640	20231031	32.75	17100	-1.87	20240821	13000	29.08	20240118	17100	-1.87	20240821	12640	32.75	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
19	20240828	150608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16840	170	2	1.02	105408570	6285	207.84	16670	16940	16650	21650	11670	16670	16771.45	5.45	595	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1263	4.57	0.56	12	0.08	3685.00	30048.00	17390	20230823	-3.16	12640	20231031	33.23	17100	-1.52	20240821	13000	29.54	20240118	17100	-1.52	20240821	12640	33.23	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
20	20240828	140609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	140	2	0.84	102682050	6123	202.48	16670	16940	16650	21650	11670	16670	16769.89	5.45	596	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1261	4.56	0.56	12	0.08	3685.00	30048.00	17390	20230823	-3.34	12640	20231031	32.99	17100	-1.70	20240821	13000	29.31	20240118	17100	-1.70	20240821	12640	32.99	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
21	20240828	130608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	110	2	0.66	57382720	3438	113.69	16670	16870	16650	21650	11670	16670	16690.73	5.45	133	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1259	4.55	0.56	12	0.05	3685.00	30048.00	17390	20230823	-3.51	12640	20231031	32.75	17100	-1.87	20240821	13000	29.08	20240118	17100	-1.87	20240821	12640	32.75	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
22	20240828	120605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	100	2	0.60	48176060	2890	95.57	16670	16790	16650	21650	11670	16670	16669.92	5.45	-40	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1258	4.55	0.56	12	0.04	3685.00	30048.00	17390	20230823	-3.57	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
23	20240828	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	0	3	0.00	28790380	1727	57.11	16670	16790	16660	21650	11670	16670	16670.75	5.45	-49	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1250	4.52	0.55	12	0.02	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
24	20240828	100630	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	0	3	0.00	7834880	470	15.54	16670	16670	16660	21650	11670	16670	16669.96	5.45	-18	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1250	4.52	0.55	12	0.01	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
25	20240828	090616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	0	3	0.00	383410	23	0.76	16670	16670	16670	21650	11670	16670	16670.00	5.45	-3	17323	16996	16673	16346	16023	16835	16185	38	4980	500	12000	10	1	7500000	1250	4.52	0.55	12	0.00	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.18	N	066620	500	37 억	408792	N	N	0	N	N
26	20240827	160604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	0	3	0.00	49661360	3004	94.61	17000	17000	16350	21650	11670	16670	16531.74	5.45	256	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1250	4.52	0.55	12	0.04	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
27	20240827	150606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16630	-40	5	-0.24	44263260	2680	84.41	17000	17000	16350	21650	11670	16670	16516.14	5.45	268	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1247	4.51	0.55	12	0.04	3685.00	30048.00	17390	20230823	-4.37	12640	20231031	31.57	17100	-2.75	20240821	13000	27.92	20240118	17100	-2.75	20240821	12640	31.57	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
28	20240827	140608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	-170	5	-1.02	36996320	2241	70.58	17000	17000	16350	21650	11670	16670	16508.84	5.45	71	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1238	4.48	0.55	12	0.03	3685.00	30048.00	17390	20230823	-5.12	12640	20231031	30.54	17100	-3.51	20240821	13000	26.92	20240118	17100	-3.51	20240821	12640	30.54	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
29	20240827	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	-220	5	-1.32	32172390	1949	61.39	17000	17000	16350	21650	11670	16670	16507.13	5.45	19	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1234	4.46	0.55	12	0.03	3685.00	30048.00	17390	20230823	-5.41	12640	20231031	30.14	17100	-3.80	20240821	13000	26.54	20240118	17100	-3.80	20240821	12640	30.14	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
30	20240827	120612	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	-320	5	-1.92	29771520	1803	56.79	17000	17000	16350	21650	11670	16670	16512.21	5.45	18	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1226	4.44	0.54	12	0.02	3685.00	30048.00	17390	20230823	-5.98	12640	20231031	29.35	17100	-4.39	20240821	13000	25.77	20240118	17100	-4.39	20240821	12640	29.35	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
31	20240827	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	-210	5	-1.26	27938340	1691	53.26	17000	17000	16350	21650	11670	16670	16521.79	5.45	7	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1235	4.47	0.55	12	0.02	3685.00	30048.00	17390	20230823	-5.35	12640	20231031	30.22	17100	-3.74	20240821	13000	26.62	20240118	17100	-3.74	20240821	12640	30.22	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
32	20240827	100606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	-170	5	-1.02	22643320	1368	43.09	17000	17000	16350	21650	11670	16670	16552.13	5.45	5	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1238	4.48	0.55	12	0.02	3685.00	30048.00	17390	20230823	-5.12	12640	20231031	30.54	17100	-3.51	20240821	13000	26.92	20240118	17100	-3.51	20240821	12640	30.54	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
33	20240827	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16690	20	2	0.12	404020	24	0.76	17000	17000	16690	21650	11670	16670	16834.17	5.45	6	16963	16816	16713	16566	16463	16765	16515	38	4980	500	12000	10	1	7500000	1252	4.53	0.56	12	0.00	3685.00	30048.00	17390	20230823	-4.03	12640	20231031	32.04	17100	-2.40	20240821	13000	28.38	20240118	17100	-2.40	20240821	12640	32.04	20231031	0.18	N	066620	500	37 억	408537	N	N	0	N	N
34	20240826	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	-80	5	-0.48	52852020	3175	82.02	16750	16860	16610	21750	11730	16750	16646.31	5.44	278	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1250	4.52	0.55	12	0.04	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
35	20240826	150603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16610	-140	5	-0.84	47569420	2857	73.81	16750	16860	16610	21750	11730	16750	16650.13	5.44	284	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1246	4.51	0.55	12	0.04	3685.00	30048.00	17390	20230823	-4.49	12640	20231031	31.41	17100	-2.87	20240821	13000	27.77	20240118	17100	-2.87	20240821	12640	31.41	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
36	20240826	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16620	-130	5	-0.78	42597410	2558	66.08	16750	16860	16610	21750	11730	16750	16652.62	5.44	194	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1247	4.51	0.55	12	0.03	3685.00	30048.00	17390	20230823	-4.43	12640	20231031	31.49	17100	-2.81	20240821	13000	27.85	20240118	17100	-2.81	20240821	12640	31.49	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
37	20240826	130608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16620	-130	5	-0.78	38690940	2323	60.01	16750	16860	16610	21750	11730	16750	16655.59	5.44	194	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1247	4.51	0.55	12	0.03	3685.00	30048.00	17390	20230823	-4.43	12640	20231031	31.49	17100	-2.81	20240821	13000	27.85	20240118	17100	-2.81	20240821	12640	31.49	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
38	20240826	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16620	-130	5	-0.78	35484680	2130	55.02	16750	16860	16610	21750	11730	16750	16659.47	5.44	194	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1247	4.51	0.55	12	0.03	3685.00	30048.00	17390	20230823	-4.43	12640	20231031	31.49	17100	-2.81	20240821	13000	27.85	20240118	17100	-2.81	20240821	12640	31.49	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
39	20240826	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16610	-140	5	-0.84	13452790	804	20.77	16750	16860	16610	21750	11730	16750	16732.33	5.44	2	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1246	4.51	0.55	12	0.01	3685.00	30048.00	17390	20230823	-4.49	12640	20231031	31.41	17100	-2.87	20240821	13000	27.77	20240118	17100	-2.87	20240821	12640	31.41	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
40	20240826	100606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16760	10	2	0.06	6894610	411	10.62	16750	16860	16750	21750	11730	16750	16775.21	5.44	25	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1257	4.55	0.56	12	0.01	3685.00	30048.00	17390	20230823	-3.62	12640	20231031	32.59	17100	-1.99	20240821	13000	28.92	20240118	17100	-1.99	20240821	12640	32.59	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
41	20240826	090604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16850	100	2	0.60	3654070	218	5.63	16750	16850	16750	21750	11730	16750	16761.79	5.44	41	17076	16912	16656	16492	16236	16995	16575	38	5000	500	12060	10	1	7500000	1264	4.57	0.56	12	0.00	3685.00	30048.00	17390	20230823	-3.11	12640	20231031	33.31	17100	-1.46	20240821	13000	29.62	20240118	17100	-1.46	20240821	12640	33.31	20231031	0.20	N	066620	500	37 억	408003	N	N	0	N	N
42	20240823	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16750	120	2	0.72	64375400	3871	59.15	16630	16820	16400	21600	11650	16630	16630.17	5.44	16	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1256	4.55	0.56	12	0.05	3685.00	30048.00	17390	20230823	-3.68	12640	20231031	32.52	17100	-2.05	20240821	13000	28.85	20240118	17390	-3.68	20230823	12640	32.52	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
43	20240823	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16750	120	2	0.72	62790610	3776	57.70	16630	16820	16400	21600	11650	16630	16628.87	5.44	-24	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1256	4.55	0.56	12	0.05	3685.00	30048.00	17390	20230823	-3.68	12640	20231031	32.52	17100	-2.05	20240821	13000	28.85	20240118	17390	-3.68	20230823	12640	32.52	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
44	20240823	140604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	40	2	0.24	56205890	3381	51.67	16630	16820	16400	21600	11650	16630	16624.04	5.44	-98	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1250	4.52	0.55	12	0.05	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17390	-4.14	20230823	12640	31.88	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
45	20240823	130605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16700	70	2	0.42	53193300	3200	48.90	16630	16820	16400	21600	11650	16630	16622.91	5.44	-92	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1253	4.53	0.56	12	0.04	3685.00	30048.00	17390	20230823	-3.97	12640	20231031	32.12	17100	-2.34	20240821	13000	28.46	20240118	17390	-3.97	20230823	12640	32.12	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
46	20240823	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	100	2	0.60	24791410	1486	22.71	16630	16820	16440	21600	11650	16630	16683.32	5.44	-121	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1255	4.54	0.56	12	0.02	3685.00	30048.00	17390	20230823	-3.80	12640	20231031	32.36	17100	-2.16	20240821	13000	28.69	20240118	17390	-3.80	20230823	12640	32.36	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
47	20240823	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16700	70	2	0.42	18835060	1128	17.24	16630	16820	16440	21600	11650	16630	16697.75	5.44	-121	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1253	4.53	0.56	12	0.02	3685.00	30048.00	17390	20230823	-3.97	12640	20231031	32.12	17100	-2.34	20240821	13000	28.46	20240118	17390	-3.97	20230823	12640	32.12	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
48	20240823	100603	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	140	2	0.84	6252420	373	5.70	16630	16820	16630	21600	11650	16630	16762.52	5.44	-97	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1258	4.55	0.56	12	0.00	3685.00	30048.00	17390	20230823	-3.57	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17390	-3.57	20230823	12640	32.67	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
49	20240823	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	100	2	0.60	216800	13	0.20	16630	16730	16630	21600	11650	16630	16676.92	5.44	-2	17390	17010	16720	16340	16050	16865	16195	38	4970	500	11970	10	1	7500000	1255	4.54	0.56	12	0.00	3685.00	30048.00	17390	20230823	-3.80	12640	20231031	32.36	17100	-2.16	20240821	13000	28.69	20240118	17390	-3.80	20230823	12640	32.36	20231031	0.20	N	066620	500	37 억	407662	N	N	0	N	N
50	20240822	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	16630	-450	5	-2.63	110021450	6542	104.77	17080	17100	16430	22200	11960	17080	16817.71	5.40	484	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1247	4.51	0.55	12	0.09	3685.00	30048.00	17390	20230823	-4.37	12640	20231031	31.57	17100	0.00	20240821	13000	27.92	20240118	17390	-4.37	20230823	12640	31.57	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
51	20240822	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	16630	-450	5	-2.63	101139700	6008	96.22	17080	17100	16430	22200	11960	17080	16834.17	5.40	454	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1247	4.51	0.55	12	0.08	3685.00	30048.00	17390	20230823	-4.37	12640	20231031	31.57	17100	0.00	20240821	13000	27.92	20240118	17390	-4.37	20230823	12640	31.57	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
52	20240822	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16720	-360	5	-2.11	87383050	5184	83.02	17080	17100	16430	22200	11960	17080	16856.30	5.40	395	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1254	4.54	0.56	12	0.07	3685.00	30048.00	17390	20230823	-3.85	12640	20231031	32.28	17100	0.00	20240821	13000	28.62	20240118	17390	-3.85	20230823	12640	32.28	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
53	20240822	130605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	-350	5	-2.05	85298410	5059	81.02	17080	17100	16430	22200	11960	17080	16860.73	5.40	395	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1255	4.54	0.56	12	0.07	3685.00	30048.00	17390	20230823	-3.80	12640	20231031	32.36	17100	0.00	20240821	13000	28.69	20240118	17390	-3.80	20230823	12640	32.36	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
54	20240822	120608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16880	-200	5	-1.17	61139650	3603	57.70	17080	17100	16880	22200	11960	17080	16969.10	5.40	163	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1266	4.58	0.56	12	0.05	3685.00	30048.00	17390	20230823	-2.93	12640	20231031	33.54	17100	0.00	20240821	13000	29.85	20240118	17390	-2.93	20230823	12640	33.54	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
55	20240822	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	17020	-60	5	-0.35	20248480	1188	19.03	17080	17100	16950	22200	11960	17080	17044.18	5.40	150	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1277	4.62	0.57	12	0.02	3685.00	30048.00	17390	20230823	-2.13	12640	20231031	34.65	17100	0.00	20240821	13000	30.92	20240118	17390	-2.13	20230823	12640	34.65	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
56	20240822	100601	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	-80	5	-0.47	15848270	929	14.88	17080	17100	16950	22200	11960	17080	17059.49	5.40	125	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1275	4.61	0.57	12	0.01	3685.00	30048.00	17390	20230823	-2.24	12640	20231031	34.49	17100	0.00	20240821	13000	30.77	20240118	17390	-2.24	20230823	12640	34.49	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
57	20240822	090603	57	100.00	KOSDAQ	건설	N	N	N	N	N	17080	0	3	0.00	11993070	702	11.24	17080	17100	17080	22200	11960	17080	17084.15	5.40	28	17346	17212	16966	16832	16586	17280	16900	38	5120	500	12290	10	1	7500000	1281	4.64	0.57	12	0.01	3685.00	30048.00	17390	20230823	-1.78	12640	20231031	35.13	17100	0.00	20240821	13000	31.38	20240118	17390	-1.78	20230823	12640	35.13	20231031	0.19	N	066620	500	37 억	405079	N	N	0	N	N
58	20240821	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	17080	160	2	0.95	105471920	6223	34.39	16920	17100	16720	21950	11850	16920	16948.70	5.37	1173	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1281	4.64	0.57	12	0.08	3685.00	30048.00	17390	20230823	-1.78	12640	20231031	35.13	17100	-0.12	20240821	13000	31.38	20240118	17390	-1.78	20230823	12640	35.13	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
59	20240821	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	17080	160	2	0.95	103747280	6122	33.83	16920	17100	16720	21950	11850	16920	16946.63	5.37	1164	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1281	4.64	0.57	12	0.08	3685.00	30048.00	17390	20230823	-1.78	12640	20231031	35.13	17100	-0.12	20240821	13000	31.38	20240118	17390	-1.78	20230823	12640	35.13	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
60	20240821	140601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16950	30	2	0.18	68211090	4033	22.28	16920	17100	16720	21950	11850	16920	16913.24	5.37	863	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1271	4.60	0.56	12	0.05	3685.00	30048.00	17390	20230823	-2.53	12640	20231031	34.10	17100	-0.88	20240821	13000	30.38	20240118	17390	-2.53	20230823	12640	34.10	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
61	20240821	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16980	60	2	0.35	55439010	3279	18.12	16920	17100	16720	21950	11850	16920	16907.29	5.37	768	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1274	4.61	0.57	12	0.04	3685.00	30048.00	17390	20230823	-2.36	12640	20231031	34.34	17100	-0.70	20240821	13000	30.62	20240118	17390	-2.36	20230823	12640	34.34	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
62	20240821	120607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	0	3	0.00	27922690	1656	9.15	16920	16960	16720	21950	11850	16920	16861.53	5.37	-353	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1269	4.59	0.56	12	0.02	3685.00	30048.00	17390	20230823	-2.70	12640	20231031	33.86	16960	-0.24	20240821	13000	30.15	20240118	17390	-2.70	20230823	12640	33.86	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
63	20240821	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16830	-90	5	-0.53	25724370	1526	8.43	16920	16960	16720	21950	11850	16920	16857.39	5.37	-343	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1262	4.57	0.56	12	0.02	3685.00	30048.00	17390	20230823	-3.22	12640	20231031	33.15	16960	-0.77	20240821	13000	29.46	20240118	17390	-3.22	20230823	12640	33.15	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
64	20240821	100607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16740	-180	5	-1.06	15583530	925	5.11	16920	16930	16720	21950	11850	16920	16847.06	5.37	-311	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1256	4.54	0.56	12	0.01	3685.00	30048.00	17390	20230823	-3.74	12640	20231031	32.44	16930	-1.12	20240821	13000	28.77	20240118	17390	-3.74	20230823	12640	32.44	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
65	20240821	090601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	0	3	0.00	7800140	461	2.55	16920	16930	16920	21950	11850	16920	16920.04	5.37	-388	17133	17026	16813	16706	16493	17080	16760	38	5030	500	12180	10	1	7500000	1269	4.59	0.56	12	0.01	3685.00	30048.00	17390	20230823	-2.70	12640	20231031	33.86	16930	-0.06	20240821	13000	30.15	20240118	17390	-2.70	20230823	12640	33.86	20231031	0.20	N	066620	500	37 억	402590	N	N	0	N	N
66	20240820	160554	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	320	2	1.93	303726370	18048	74.72	16920	16920	16600	21550	11620	16600	16828.83	5.25	4460	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1269	4.59	0.56	12	0.24	3685.00	30048.00	17390	20230823	-2.70	12640	20231031	33.86	16920	0.00	20240820	13000	30.15	20240118	17390	-2.70	20230823	12640	33.86	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
67	20240820	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16890	290	2	1.75	279666330	16625	68.83	16920	16920	16600	21550	11620	16600	16822.06	5.25	4170	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1267	4.58	0.56	12	0.22	3685.00	30048.00	17390	20230823	-2.88	12640	20231031	33.62	16920	-0.18	20240820	13000	29.92	20240118	17390	-2.88	20230823	12640	33.62	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
68	20240820	140600	57	100.00	KOSDAQ	건설	N	N	N	N	N	16740	140	2	0.84	222076800	13211	54.70	16920	16920	16600	21550	11620	16600	16810.02	5.25	3444	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1256	4.54	0.56	12	0.18	3685.00	30048.00	17390	20230823	-3.74	12640	20231031	32.44	16920	-1.06	20240820	13000	28.77	20240118	17390	-3.74	20230823	12640	32.44	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
69	20240820	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	130	2	0.78	198903990	11829	48.98	16920	16920	16600	21550	11620	16600	16814.98	5.25	3444	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1255	4.54	0.56	12	0.16	3685.00	30048.00	17390	20230823	-3.80	12640	20231031	32.36	16920	-1.12	20240820	13000	28.69	20240118	17390	-3.80	20230823	12640	32.36	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
70	20240820	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	110	2	0.66	179541200	10675	44.20	16920	16920	16600	21550	11620	16600	16818.89	5.25	3179	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1253	4.53	0.56	12	0.14	3685.00	30048.00	17390	20230823	-3.91	12640	20231031	32.20	16920	-1.24	20240820	13000	28.54	20240118	17390	-3.91	20230823	12640	32.20	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
71	20240820	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	300	2	1.81	148324990	8827	36.55	16920	16920	16600	21550	11620	16600	16803.60	5.25	4445	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1268	4.59	0.56	12	0.12	3685.00	30048.00	17390	20230823	-2.82	12640	20231031	33.70	16920	-0.12	20240820	13000	30.00	20240118	17390	-2.82	20230823	12640	33.70	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
72	20240820	100557	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	50	2	0.30	46710380	2791	11.56	16920	16920	16600	21550	11620	16600	16736.17	5.25	-447	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1249	4.52	0.55	12	0.04	3685.00	30048.00	17390	20230823	-4.26	12640	20231031	31.72	16920	-1.60	20240820	13000	28.08	20240118	17390	-4.26	20230823	12640	31.72	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
73	20240820	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	16680	80	2	0.48	24173150	1439	5.96	16920	16920	16630	21550	11620	16600	16798.85	5.25	-316	16933	16766	16603	16436	16273	16850	16520	38	4950	500	11950	10	1	7500000	1251	4.53	0.56	12	0.02	3685.00	30048.00	17390	20230823	-4.08	12640	20231031	31.96	16920	-1.42	20240820	13000	28.31	20240118	17390	-4.08	20230823	12640	31.96	20231031	0.18	N	066620	500	37 억	393898	N	N	0	N	N
74	20240819	160551	57	100.00	KOSDAQ	건설	N	N	N	N	N	16600	80	2	0.48	402183170	24151	104.37	16520	16770	16440	21450	11570	16520	16652.86	5.18	5331	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1245	4.50	0.55	12	0.32	3685.00	30048.00	17390	20230823	-4.54	12640	20231031	31.33	16770	-1.01	20240819	13000	27.69	20240118	17390	-4.54	20230823	12640	31.33	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
75	20240819	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	16510	-10	5	-0.06	398053240	23901	103.29	16520	16770	16440	21450	11570	16520	16654.25	5.18	5368	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1238	4.48	0.55	12	0.32	3685.00	30048.00	17390	20230823	-5.06	12640	20231031	30.62	16770	-1.55	20240819	13000	27.00	20240118	17390	-5.06	20230823	12640	30.62	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
76	20240819	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	130	2	0.79	350730390	21041	90.93	16520	16770	16500	21450	11570	16520	16668.90	5.18	5322	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1249	4.52	0.55	12	0.28	3685.00	30048.00	17390	20230823	-4.26	12640	20231031	31.72	16770	-0.72	20240819	13000	28.08	20240118	17390	-4.26	20230823	12640	31.72	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
77	20240819	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	190	2	1.15	326021770	19560	84.53	16520	16760	16500	21450	11570	16520	16667.78	5.18	5160	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1253	4.53	0.56	12	0.26	3685.00	30048.00	17390	20230823	-3.91	12640	20231031	32.20	16760	-0.30	20240819	13000	28.54	20240118	17390	-3.91	20230823	12640	32.20	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
78	20240819	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	16600	80	2	0.48	252125240	15139	65.43	16520	16720	16500	21450	11570	16520	16654.02	5.18	3856	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1245	4.50	0.55	12	0.20	3685.00	30048.00	17390	20230823	-4.54	12640	20231031	31.33	16720	-0.72	20240819	13000	27.69	20240118	17390	-4.54	20230823	12640	31.33	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
79	20240819	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	130	2	0.79	174865520	10506	45.40	16520	16720	16500	21450	11570	16520	16644.35	5.18	1025	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1249	4.52	0.55	12	0.14	3685.00	30048.00	17390	20230823	-4.26	12640	20231031	31.72	16720	-0.42	20240819	13000	28.08	20240118	17390	-4.26	20230823	12640	31.72	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
80	20240819	100556	57	100.00	KOSDAQ	건설	N	N	N	N	N	16640	120	2	0.73	101171710	6072	26.24	16520	16720	16520	21450	11570	16520	16662.01	5.18	211	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1248	4.52	0.55	12	0.08	3685.00	30048.00	17390	20230823	-4.31	12640	20231031	31.65	16720	-0.48	20240819	13000	28.00	20240118	17390	-4.31	20230823	12640	31.65	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
81	20240819	090555	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	150	2	0.91	21775010	1311	5.67	16520	16700	16520	21450	11570	16520	16609.47	5.18	-32	17053	16786	16283	16016	15513	16920	16150	38	4930	500	11890	10	1	7500000	1250	4.52	0.55	12	0.02	3685.00	30048.00	17390	20230823	-4.14	12640	20231031	31.88	16700	-0.18	20240819	13000	28.23	20240118	17390	-4.14	20230823	12640	31.88	20231031	0.19	N	066620	500	37 억	388564	N	N	0	N	N
82	20240816	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	16520	1060	2	6.86	375096560	23074	557.48	15900	16550	15780	20050	10830	15460	16256.23	5.15	3449	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1239	4.48	0.55	12	0.31	3685.00	30048.00	17390	20230823	-5.00	12640	20231031	30.70	16550	-0.18	20240816	13000	27.08	20240118	17390	-5.00	20230823	12640	30.70	20231031	0.19	N	066620	500	37 억	385891	N	N	0	N	N
83	20240816	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	16510	1050	2	6.79	350757710	21600	521.87	15900	16530	15780	20050	10830	15460	16238.78	5.15	3460	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1238	4.48	0.55	12	0.29	3685.00	30048.00	17390	20230823	-5.06	12640	20231031	30.62	16530	-0.12	20240816	13000	27.00	20240118	17390	-5.06	20230823	12640	30.62	20231031	0.19	N	066620	500	37 억	385891	N	N	0	N	N
84	20240816	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	16470	1010	2	6.53	225571890	13985	337.88	15900	16480	15780	20050	10830	15460	16129.56	5.15	2260	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1235	4.47	0.55	12	0.19	3685.00	30048.00	17390	20230823	-5.29	12640	20231031	30.30	16510	-0.24	20240611	13000	26.69	20240118	17390	-5.29	20230823	12640	30.30	20231031	0.19	N	066620	500	37 억	385891	N	N	0	N	N
85	20240816	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	790	2	5.11	179087510	11137	269.07	15900	16250	15780	20050	10830	15460	16080.41	5.15	1426	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1219	4.41	0.54	12	0.15	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	0.19	N	066620	500	37 억	385891	N	N	0	N	N
86	20240816	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	710	2	4.59	113353630	7082	171.10	15900	16170	15780	20050	10830	15460	16005.88	5.15	397	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1213	4.39	0.54	12	0.09	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	0.19	N	066620	500	37 억	385891	N	N	0	N	N
87	20240816	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	670	2	4.33	96773050	6054	146.27	15900	16150	15780	20050	10830	15460	15984.98	5.15	82	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1210	4.38	0.54	12	0.08	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	0.19	N	066620	500	37 억	385891	N	N	0	N	N
88	20240816	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	15920	460	2	2.98	35412420	2231	53.90	15900	15930	15780	20050	10830	15460	15872.89	5.15	-386	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	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	0.19	N	066620	500	37 억	385891	N	N	0	N	N
89	20240816	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	15790	330	2	2.13	22506530	1416	34.21	15900	15900	15780	20050	10830	15460	15894.44	5.15	-298	15573	15516	15403	15346	15233	15545	15375	38	4590	500	11130	10	1	7500000	1184	4.28	0.53	12	0.02	3685.00	30048.00	17390	20230823	-9.20	12640	20231031	24.92	16510	-4.36	20240611	13000	21.46	20240118	17390	-9.20	20230823	12640	24.92	20231031	0.19	N	066620	500	37 억	385891	N	N	0	N	N
90	20240814	160554	57	100.00	KOSDAQ	건설	N	N	N	N	N	15460	160	2	1.05	44402020	2894	362.66	15340	15460	15290	19890	10710	15300	15342.79	5.14	352	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1160	4.20	0.51	12	0.04	3685.00	30048.00	17390	20230823	-11.10	12640	20231031	22.31	16510	-6.36	20240611	13000	18.92	20240118	17390	-11.10	20230823	12640	22.31	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
91	20240814	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	15330	30	2	0.20	43093220	2809	352.01	15340	15420	15290	19890	10710	15300	15341.12	5.14	326	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1150	4.16	0.51	12	0.04	3685.00	30048.00	17390	20230823	-11.85	12640	20231031	21.28	16510	-7.15	20240611	13000	17.92	20240118	17390	-11.85	20230823	12640	21.28	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
92	20240814	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	15290	-10	5	-0.07	39130010	2550	319.55	15340	15420	15290	19890	10710	15300	15345.10	5.14	309	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1147	4.15	0.51	12	0.03	3685.00	30048.00	17390	20230823	-12.08	12640	20231031	20.97	16510	-7.39	20240611	13000	17.62	20240118	17390	-12.08	20230823	12640	20.97	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
93	20240814	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	15290	-10	5	-0.07	39099430	2548	319.30	15340	15420	15290	19890	10710	15300	15345.15	5.14	309	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1147	4.15	0.51	12	0.03	3685.00	30048.00	17390	20230823	-12.08	12640	20231031	20.97	16510	-7.39	20240611	13000	17.62	20240118	17390	-12.08	20230823	12640	20.97	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
94	20240814	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	0	3	0.00	34600890	2254	282.46	15340	15420	15300	19890	10710	15300	15350.88	5.14	329	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1148	4.15	0.51	12	0.03	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
95	20240814	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	15370	70	2	0.46	22280860	1450	181.70	15340	15420	15340	19890	10710	15300	15366.11	5.14	88	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1153	4.17	0.51	12	0.02	3685.00	30048.00	17390	20230823	-11.62	12640	20231031	21.60	16510	-6.90	20240611	13000	18.23	20240118	17390	-11.62	20230823	12640	21.60	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
96	20240814	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	15400	100	2	0.65	18124990	1180	147.87	15340	15400	15340	19890	10710	15300	15360.16	5.14	65	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1155	4.18	0.51	12	0.02	3685.00	30048.00	17390	20230823	-11.44	12640	20231031	21.84	16510	-6.72	20240611	13000	18.46	20240118	17390	-11.44	20230823	12640	21.84	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
97	20240814	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	15360	60	2	0.39	7013850	457	57.27	15340	15360	15340	19890	10710	15300	15347.59	5.14	-15	15360	15330	15290	15260	15220	15345	15275	38	4590	500	11010	10	1	7500000	1152	4.17	0.51	12	0.01	3685.00	30048.00	17390	20230823	-11.67	12640	20231031	21.52	16510	-6.97	20240611	13000	18.15	20240118	17390	-11.67	20230823	12640	21.52	20231031	0.19	N	066620	500	37 억	385539	N	N	0	N	N
98	20240813	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	10	2	0.07	12203930	798	20.39	15290	15320	15250	19870	10710	15290	15293.15	5.15	-435	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1148	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
99	20240813	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	15250	-40	5	-0.26	11423630	747	19.09	15290	15320	15250	19870	10710	15290	15292.68	5.15	-435	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1144	4.14	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.31	12640	20231031	20.65	16510	-7.63	20240611	13000	17.31	20240118	17390	-12.31	20230823	12640	20.65	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
100	20240813	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	15270	-20	5	-0.13	10965840	717	18.32	15290	15320	15270	19870	10710	15290	15294.06	5.15	-435	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1145	4.14	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.19	12640	20231031	20.81	16510	-7.51	20240611	13000	17.46	20240118	17390	-12.19	20230823	12640	20.81	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
101	20240813	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	10	2	0.07	10843590	709	18.11	15290	15320	15280	19870	10710	15290	15294.20	5.15	-431	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1148	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
102	20240813	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	15310	20	2	0.13	10323340	675	17.25	15290	15320	15290	19870	10710	15290	15293.84	5.15	-417	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1148	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-11.96	12640	20231031	21.12	16510	-7.27	20240611	13000	17.77	20240118	17390	-11.96	20230823	12640	21.12	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
103	20240813	110543	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	10	2	0.07	9986520	653	16.68	15290	15320	15290	19870	10710	15290	15293.29	5.15	-417	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1148	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
104	20240813	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	15310	20	2	0.13	9864050	645	16.48	15290	15320	15290	19870	10710	15290	15293.10	5.15	-417	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1148	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-11.96	12640	20231031	21.12	16510	-7.27	20240611	13000	17.77	20240118	17390	-11.96	20230823	12640	21.12	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
105	20240813	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	15290	0	3	0.00	7063980	462	11.80	15290	15290	15290	19870	10710	15290	15290.00	5.15	-354	15476	15382	15246	15152	15016	15430	15200	38	4580	500	11000	10	1	7500000	1147	4.15	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.08	12640	20231031	20.97	16510	-7.39	20240611	13000	17.62	20240118	17390	-12.08	20230823	12640	20.97	20231031	0.19	N	066620	500	37 억	385974	N	N	0	N	N
106	20240812	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	15290	40	2	0.26	59548460	3914	198.48	15250	15340	15110	19820	10680	15250	15214.22	5.13	285	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1147	4.15	0.51	12	0.05	3685.00	30048.00	17390	20230823	-12.08	12640	20231031	20.97	16510	-7.39	20240611	13000	17.62	20240118	17390	-12.08	20230823	12640	20.97	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
107	20240812	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	15280	30	2	0.20	54503930	3583	181.69	15250	15340	15110	19820	10680	15250	15211.81	5.13	174	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1146	4.15	0.51	12	0.05	3685.00	30048.00	17390	20230823	-12.13	12640	20231031	20.89	16510	-7.45	20240611	13000	17.54	20240118	17390	-12.13	20230823	12640	20.89	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
108	20240812	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	50	2	0.33	49026620	3222	163.39	15250	15340	15110	19820	10680	15250	15216.21	5.13	99	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1148	4.15	0.51	12	0.04	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
109	20240812	130540	57	100.00	KOSDAQ	건설	N	N	N	N	N	15290	40	2	0.26	31906390	2096	106.29	15250	15340	15110	19820	10680	15250	15222.51	5.13	-53	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1147	4.15	0.51	12	0.03	3685.00	30048.00	17390	20230823	-12.08	12640	20231031	20.97	16510	-7.39	20240611	13000	17.62	20240118	17390	-12.08	20230823	12640	20.97	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
110	20240812	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	15300	50	2	0.33	25997290	1708	86.61	15250	15340	15110	19820	10680	15250	15220.90	5.13	-42	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1148	4.15	0.51	12	0.02	3685.00	30048.00	17390	20230823	-12.02	12640	20231031	21.04	16510	-7.33	20240611	13000	17.69	20240118	17390	-12.02	20230823	12640	21.04	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
111	20240812	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	15200	-50	5	-0.33	20813250	1367	69.32	15250	15340	15110	19820	10680	15250	15225.49	5.13	-42	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1140	4.12	0.51	12	0.02	3685.00	30048.00	17390	20230823	-12.59	12640	20231031	20.25	16510	-7.93	20240611	13000	16.92	20240118	17390	-12.59	20230823	12640	20.25	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
112	20240812	100537	57	100.00	KOSDAQ	건설	N	N	N	N	N	15170	-80	5	-0.52	13484600	885	44.88	15250	15340	15130	19820	10680	15250	15236.84	5.13	15	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1138	4.12	0.50	12	0.01	3685.00	30048.00	17390	20230823	-12.77	12640	20231031	20.02	16510	-8.12	20240611	13000	16.69	20240118	17390	-12.77	20230823	12640	20.02	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
113	20240812	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	15250	0	3	0.00	396500	26	1.32	15250	15250	15250	19820	10680	15250	15250.00	5.13	0	15503	15376	15163	15036	14823	15440	15100	38	4570	500	10980	10	1	7500000	1144	4.14	0.51	12	0.00	3685.00	30048.00	17390	20230823	-12.31	12640	20231031	20.65	16510	-7.63	20240611	13000	17.31	20240118	17390	-12.31	20230823	12640	20.65	20231031	0.19	N	066620	500	37 억	384914	N	N	0	N	N
114	20240809	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	15250	310	2	2.07	29859650	1972	73.58	15240	15290	14950	19420	10460	14940	15141.81	5.13	79	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1144	4.14	0.51	12	0.03	3685.00	30048.00	17390	20230823	-12.31	12640	20231031	20.65	16510	-7.63	20240611	13000	17.31	20240118	17390	-12.31	20230823	12640	20.65	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
115	20240809	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	15220	280	2	1.87	24507640	1621	60.49	15240	15240	14950	19420	10460	14940	15118.84	5.13	79	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1142	4.13	0.51	12	0.02	3685.00	30048.00	17390	20230823	-12.48	12640	20231031	20.41	16510	-7.81	20240611	13000	17.08	20240118	17390	-12.48	20230823	12640	20.41	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
116	20240809	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	15230	290	2	1.94	22848600	1512	56.42	15240	15240	14950	19420	10460	14940	15111.51	5.13	146	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1142	4.13	0.51	12	0.02	3685.00	30048.00	17390	20230823	-12.42	12640	20231031	20.49	16510	-7.75	20240611	13000	17.15	20240118	17390	-12.42	20230823	12640	20.49	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
117	20240809	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	15230	290	2	1.94	19802620	1312	48.96	15240	15240	14950	19420	10460	14940	15093.46	5.13	146	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1142	4.13	0.51	12	0.02	3685.00	30048.00	17390	20230823	-12.42	12640	20231031	20.49	16510	-7.75	20240611	13000	17.15	20240118	17390	-12.42	20230823	12640	20.49	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
118	20240809	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	15210	270	2	1.81	15054620	1000	37.31	15240	15240	14950	19420	10460	14940	15054.62	5.13	234	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1141	4.13	0.51	12	0.01	3685.00	30048.00	17390	20230823	-12.54	12640	20231031	20.33	16510	-7.87	20240611	13000	17.00	20240118	17390	-12.54	20230823	12640	20.33	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
119	20240809	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	14960	20	2	0.13	11196920	744	27.76	15240	15240	14950	19420	10460	14940	15049.62	5.13	213	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1122	4.06	0.50	12	0.01	3685.00	30048.00	17390	20230823	-13.97	12640	20231031	18.35	16510	-9.39	20240611	13000	15.08	20240118	17390	-13.97	20230823	12640	18.35	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
120	20240809	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	15180	240	2	1.61	3408820	224	8.36	15240	15240	15180	19420	10460	14940	15217.95	5.13	0	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1139	4.12	0.51	12	0.00	3685.00	30048.00	17390	20230823	-12.71	12640	20231031	20.09	16510	-8.06	20240611	13000	16.77	20240118	17390	-12.71	20230823	12640	20.09	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
121	20240809	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	15240	300	2	2.01	76200	5	0.19	15240	15240	15240	19420	10460	14940	15240.00	5.13	0	15293	15116	15023	14846	14753	15070	14800	38	4480	500	10750	10	1	7500000	1143	4.14	0.51	12	0.00	3685.00	30048.00	17390	20230823	-12.36	12640	20231031	20.57	16510	-7.69	20240611	13000	17.23	20240118	17390	-12.36	20230823	12640	20.57	20231031	0.19	N	066620	500	37 억	384835	N	N	0	N	N
122	20240808	160530	57	100.00	KOSDAQ	건설	N	N	N	N	N	14940	-260	5	-1.71	40205000	2680	95.89	15200	15200	14930	19760	10640	15200	15002.10	5.13	-117	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1121	4.05	0.50	12	0.04	3685.00	30048.00	17390	20230823	-14.09	12640	20231031	18.20	16510	-9.51	20240611	13000	14.92	20240118	17390	-14.09	20230823	12640	18.20	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
123	20240808	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	14960	-240	5	-1.58	38606330	2573	92.06	15200	15200	14930	19760	10640	15200	15004.40	5.13	-114	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1122	4.06	0.50	12	0.03	3685.00	30048.00	17390	20230823	-13.97	12640	20231031	18.35	16510	-9.39	20240611	13000	15.08	20240118	17390	-13.97	20230823	12640	18.35	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
124	20240808	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	15010	-190	5	-1.25	36749520	2449	87.62	15200	15200	14930	19760	10640	15200	15005.93	5.13	-135	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1126	4.07	0.50	12	0.03	3685.00	30048.00	17390	20230823	-13.69	12640	20231031	18.75	16510	-9.09	20240611	13000	15.46	20240118	17390	-13.69	20230823	12640	18.75	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
125	20240808	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	15020	-180	5	-1.18	34430240	2294	82.08	15200	15200	14930	19760	10640	15200	15008.82	5.13	-127	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1127	4.08	0.50	12	0.03	3685.00	30048.00	17390	20230823	-13.63	12640	20231031	18.83	16510	-9.02	20240611	13000	15.54	20240118	17390	-13.63	20230823	12640	18.83	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
126	20240808	120543	57	100.00	KOSDAQ	건설	N	N	N	N	N	15000	-200	5	-1.32	30740080	2048	73.27	15200	15200	14930	19760	10640	15200	15009.80	5.13	-110	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1125	4.07	0.50	12	0.03	3685.00	30048.00	17390	20230823	-13.74	12640	20231031	18.67	16510	-9.15	20240611	13000	15.38	20240118	17390	-13.74	20230823	12640	18.67	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
127	20240808	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	14950	-250	5	-1.64	30500180	2032	72.70	15200	15200	14930	19760	10640	15200	15009.93	5.13	-96	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1121	4.06	0.50	12	0.03	3685.00	30048.00	17390	20230823	-14.03	12640	20231031	18.28	16510	-9.45	20240611	13000	15.00	20240118	17390	-14.03	20230823	12640	18.28	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
128	20240808	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	14980	-220	5	-1.45	13294680	880	31.48	15200	15200	14930	19760	10640	15200	15107.59	5.13	-91	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1124	4.07	0.50	12	0.01	3685.00	30048.00	17390	20230823	-13.86	12640	20231031	18.51	16510	-9.27	20240611	13000	15.23	20240118	17390	-13.86	20230823	12640	18.51	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
129	20240808	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	15070	-130	5	-0.86	7399890	487	17.42	15200	15200	15070	19760	10640	15200	15194.85	5.13	-28	15466	15332	15066	14932	14666	15400	15000	38	4560	500	10940	10	1	7500000	1130	4.09	0.50	12	0.01	3685.00	30048.00	17390	20230823	-13.34	12640	20231031	19.22	16510	-8.72	20240611	13000	15.92	20240118	17390	-13.34	20230823	12640	19.22	20231031	0.19	N	066620	500	37 억	384953	N	N	0	N	N
130	20240807	160524	57	100.00	KOSDAQ	건설	N	N	N	N	N	15200	400	2	2.70	39893600	2677	39.27	14840	15200	14800	19240	10360	14800	14902.35	5.13	-1112	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1140	4.12	0.51	12	0.04	3685.00	30048.00	17390	20230823	-12.59	12640	20231031	20.25	16510	-7.93	20240611	13000	16.92	20240118	17390	-12.59	20230823	12640	20.25	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
131	20240807	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	14940	140	2	0.95	37172680	2497	36.63	14840	14960	14800	19240	10360	14800	14886.94	5.13	-1150	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1121	4.05	0.50	12	0.03	3685.00	30048.00	17390	20230823	-14.09	12640	20231031	18.20	16510	-9.51	20240611	13000	14.92	20240118	17390	-14.09	20230823	12640	18.20	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
132	20240807	140536	57	100.00	KOSDAQ	건설	N	N	N	N	N	14910	110	2	0.74	35813410	2406	35.29	14840	14960	14800	19240	10360	14800	14885.04	5.13	-1189	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1118	4.05	0.50	12	0.03	3685.00	30048.00	17390	20230823	-14.26	12640	20231031	17.96	16510	-9.69	20240611	13000	14.69	20240118	17390	-14.26	20230823	12640	17.96	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
133	20240807	130532	57	100.00	KOSDAQ	건설	N	N	N	N	N	14910	110	2	0.74	34218040	2299	33.72	14840	14960	14800	19240	10360	14800	14883.88	5.13	-1132	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1118	4.05	0.50	12	0.03	3685.00	30048.00	17390	20230823	-14.26	12640	20231031	17.96	16510	-9.69	20240611	13000	14.69	20240118	17390	-14.26	20230823	12640	17.96	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
134	20240807	120535	57	100.00	KOSDAQ	건설	N	N	N	N	N	14900	100	2	0.68	12335000	831	12.19	14840	14960	14800	19240	10360	14800	14843.56	5.13	-107	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1118	4.04	0.50	12	0.01	3685.00	30048.00	17390	20230823	-14.32	12640	20231031	17.88	16510	-9.75	20240611	13000	14.62	20240118	17390	-14.32	20230823	12640	17.88	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
135	20240807	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	14900	100	2	0.68	11679400	787	11.54	14840	14960	14800	19240	10360	14800	14840.41	5.13	-66	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1118	4.04	0.50	12	0.01	3685.00	30048.00	17390	20230823	-14.32	12640	20231031	17.88	16510	-9.75	20240611	13000	14.62	20240118	17390	-14.32	20230823	12640	17.88	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
136	20240807	100528	57	100.00	KOSDAQ	건설	N	N	N	N	N	14930	130	2	0.88	1655860	111	1.63	14840	14960	14840	19240	10360	14800	14917.66	5.13	-41	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1120	4.05	0.50	12	0.00	3685.00	30048.00	17390	20230823	-14.15	12640	20231031	18.12	16510	-9.57	20240611	13000	14.85	20240118	17390	-14.15	20230823	12640	18.12	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
137	20240807	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	14840	40	2	0.27	222600	15	0.22	14840	14840	14840	19240	10360	14800	14840.00	5.13	-3	15126	14962	14836	14672	14546	15045	14755	38	4440	500	10650	10	1	7500000	1113	4.03	0.49	12	0.00	3685.00	30048.00	17390	20230823	-14.66	12640	20231031	17.41	16510	-10.12	20240611	13000	14.15	20240118	17390	-14.66	20230823	12640	17.41	20231031	0.23	N	066620	500	37 억	384944	N	N	0	N	N
138	20240806	160523	57	100.00	KOSDAQ	건설	N	N	N	N	N	14800	90	2	0.61	101491970	6817	22.41	14710	15000	14710	19120	10300	14710	14888.07	5.13	7	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1110	4.02	0.49	12	0.09	3685.00	30048.00	17390	20230823	-14.89	12640	20231031	17.09	16510	-10.36	20240611	13000	13.85	20240118	17390	-14.89	20230823	12640	17.09	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
139	20240806	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	14920	210	2	1.43	95427770	6408	21.06	14710	15000	14710	19120	10300	14710	14891.97	5.13	93	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1119	4.05	0.50	12	0.09	3685.00	30048.00	17390	20230823	-14.20	12640	20231031	18.04	16510	-9.63	20240611	13000	14.77	20240118	17390	-14.20	20230823	12640	18.04	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
140	20240806	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	14830	120	2	0.82	94473270	6344	20.85	14710	15000	14710	19120	10300	14710	14891.75	5.13	150	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1112	4.02	0.49	12	0.08	3685.00	30048.00	17390	20230823	-14.72	12640	20231031	17.33	16510	-10.18	20240611	13000	14.08	20240118	17390	-14.72	20230823	12640	17.33	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
141	20240806	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	14830	120	2	0.82	91116690	6118	20.11	14710	15000	14710	19120	10300	14710	14893.22	5.13	84	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1112	4.02	0.49	12	0.08	3685.00	30048.00	17390	20230823	-14.72	12640	20231031	17.33	16510	-10.18	20240611	13000	14.08	20240118	17390	-14.72	20230823	12640	17.33	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
142	20240806	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	14900	190	2	1.29	77986420	5233	17.20	14710	15000	14710	19120	10300	14710	14902.81	5.13	-80	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1118	4.04	0.50	12	0.07	3685.00	30048.00	17390	20230823	-14.32	12640	20231031	17.88	16510	-9.75	20240611	13000	14.62	20240118	17390	-14.32	20230823	12640	17.88	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
143	20240806	110526	57	100.00	KOSDAQ	건설	N	N	N	N	N	14870	160	2	1.09	74355530	4990	16.40	14710	15000	14710	19120	10300	14710	14900.91	5.13	-6	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1115	4.04	0.49	12	0.07	3685.00	30048.00	17390	20230823	-14.49	12640	20231031	17.64	16510	-9.93	20240611	13000	14.38	20240118	17390	-14.49	20230823	12640	17.64	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
144	20240806	100524	57	100.00	KOSDAQ	건설	N	N	N	N	N	15000	290	2	1.97	41129430	2761	9.07	14710	15000	14710	19120	10300	14710	14896.57	5.13	256	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1125	4.07	0.50	12	0.04	3685.00	30048.00	17390	20230823	-13.74	12640	20231031	18.67	16510	-9.15	20240611	13000	15.38	20240118	17390	-13.74	20230823	12640	18.67	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
145	20240806	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	14950	240	2	1.63	8350160	566	1.86	14710	14950	14710	19120	10300	14710	14752.93	5.13	64	16090	15400	14880	14190	13670	15140	13930	38	4410	500	10590	10	1	7500000	1121	4.06	0.50	12	0.01	3685.00	30048.00	17390	20230823	-14.03	12640	20231031	18.28	16510	-9.45	20240611	13000	15.00	20240118	17390	-14.03	20230823	12640	18.28	20231031	0.23	N	066620	500	37 억	384937	N	N	0	N	N
146	20240805	160517	57	100.00	KOSDAQ	건설	N	N	N	N	N	14710	-860	5	-5.52	449521440	30329	624.95	15570	15570	14360	20200	10900	15570	14821.52	4.93	14994	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1103	3.99	0.49	12	0.40	3685.00	30048.00	17390	20230823	-15.41	12640	20231031	16.38	16510	-10.90	20240611	13000	13.15	20240118	17390	-15.41	20230823	12640	16.38	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
147	20240805	150525	57	100.00	KOSDAQ	건설	N	N	N	N	N	14690	-880	5	-5.65	341250590	22902	471.91	15570	15570	14360	20200	10900	15570	14900.47	4.93	10206	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1102	3.99	0.49	12	0.31	3685.00	30048.00	17390	20230823	-15.53	12640	20231031	16.22	16510	-11.02	20240611	13000	13.00	20240118	17390	-15.53	20230823	12640	16.22	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
148	20240805	140527	58	100.00	KOSDAQ	건설	N	N	N	N	N	14730	-840	5	-5.39	271795520	18130	373.58	15570	15570	14700	20200	10900	15570	14991.48	4.93	8092	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1105	4.00	0.49	12	0.24	3685.00	30048.00	17390	20230823	-15.30	12640	20231031	16.53	16510	-10.78	20240611	13000	13.31	20240118	17390	-15.30	20230823	12640	16.53	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
149	20240805	130525	57	100.00	KOSDAQ	건설	N	N	N	N	N	14900	-670	5	-4.30	231179470	15381	316.94	15570	15570	14800	20200	10900	15570	15030.20	4.93	6459	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1118	4.04	0.50	12	0.21	3685.00	30048.00	17390	20230823	-14.32	12640	20231031	17.88	16510	-9.75	20240611	13000	14.62	20240118	17390	-14.32	20230823	12640	17.88	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
150	20240805	120521	57	100.00	KOSDAQ	건설	N	N	N	N	N	14980	-590	5	-3.79	133311490	8825	181.85	15570	15570	14810	20200	10900	15570	15106.12	4.93	3697	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1124	4.07	0.50	12	0.12	3685.00	30048.00	17390	20230823	-13.86	12640	20231031	18.51	16510	-9.27	20240611	13000	15.23	20240118	17390	-13.86	20230823	12640	18.51	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
151	20240805	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	15040	-530	5	-3.40	111563900	7375	151.97	15570	15570	14810	20200	10900	15570	15127.31	4.93	2706	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1128	4.08	0.50	12	0.10	3685.00	30048.00	17390	20230823	-13.51	12640	20231031	18.99	16510	-8.90	20240611	13000	15.69	20240118	17390	-13.51	20230823	12640	18.99	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
152	20240805	100521	57	100.00	KOSDAQ	건설	N	N	N	N	N	15200	-370	5	-2.38	62579560	4109	84.67	15570	15570	15000	20200	10900	15570	15229.88	4.93	876	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1140	4.12	0.51	12	0.05	3685.00	30048.00	17390	20230823	-12.59	12640	20231031	20.25	16510	-7.93	20240611	13000	16.92	20240118	17390	-12.59	20230823	12640	20.25	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
153	20240805	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	15530	-40	5	-0.26	17636870	1135	23.39	15570	15570	15400	20200	10900	15570	15539.09	4.93	-1	16396	15982	15776	15362	15156	15880	15260	38	4630	500	11210	10	1	7500000	1165	4.21	0.52	12	0.02	3685.00	30048.00	17390	20230823	-10.70	12640	20231031	22.86	16510	-5.94	20240611	13000	19.46	20240118	17390	-10.70	20230823	12640	22.86	20231031	0.23	N	066620	500	37 억	369946	N	N	0	N	N
154	20240802	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	15570	-520	5	-3.23	73821690	4655	299.36	16190	16190	15570	20900	11270	16090	15858.58	4.93	-533	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1168	4.23	0.52	12	0.06	3685.00	30048.00	17390	20230823	-10.47	12640	20231031	23.18	16510	-5.69	20240611	13000	19.77	20240118	17390	-10.47	20230823	12640	23.18	20231031	0.23	N	066620	500	37 억	370051	N	N	2	N	N
155	20240802	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	15690	-400	5	-2.49	68025090	4283	275.43	16190	16190	15650	20900	11270	16090	15882.58	4.93	-332	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1177	4.26	0.52	12	0.06	3685.00	30048.00	17390	20230823	-9.78	12640	20231031	24.13	16510	-4.97	20240611	13000	20.69	20240118	17390	-9.78	20230823	12640	24.13	20231031	0.23	N	066620	500	37 억	370051	N	N	2	N	N
156	20240802	140516	57	100.00	KOSDAQ	건설	N	N	N	N	N	15840	-250	5	-1.55	50994090	3201	205.85	16190	16190	15800	20900	11270	16090	15930.67	4.93	-329	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1188	4.30	0.53	12	0.04	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
157	20240802	130515	57	100.00	KOSDAQ	건설	N	N	N	N	N	15850	-240	5	-1.49	46786700	2935	188.75	16190	16190	15800	20900	11270	16090	15940.95	4.93	-247	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1189	4.30	0.53	12	0.04	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
158	20240802	120515	57	100.00	KOSDAQ	건설	N	N	N	N	N	15990	-100	5	-0.62	39619870	2483	159.68	16190	16190	15800	20900	11270	16090	15956.45	4.93	-143	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
159	20240802	110515	57	100.00	KOSDAQ	건설	N	N	N	N	N	15930	-160	5	-0.99	29985780	1875	120.58	16190	16190	15810	20900	11270	16090	15992.42	4.93	-141	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1195	4.32	0.53	12	0.03	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
160	20240802	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	16030	-60	5	-0.37	22904480	1431	92.03	16190	16190	15810	20900	11270	16090	16005.93	4.93	-41	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	10	1	7500000	1202	4.35	0.53	12	0.02	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
161	20240802	090517	57	100.00	KOSDAQ	건설	N	N	N	N	N	16090	0	3	0.00	7385410	459	29.52	16190	16190	16090	20900	11270	16090	16090.22	4.93	0	16376	16232	16156	16012	15936	16195	15975	38	4810	500	11580	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	0.23	N	066620	500	37 억	370051	N	N	2	N	N
162	20240801	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	16090	10	2	0.06	25117630	1555	114.84	16150	16300	16080	20900	11260	16080	16153.03	4.93	59	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	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	0.23	N	066620	500	37 억	369992	N	N	2	N	N
163	20240801	150525	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	170	2	1.06	22782140	1410	104.14	16150	16300	16080	20900	11260	16080	16157.60	4.93	6	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
164	20240801	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	120	2	0.75	21581010	1336	98.67	16150	16300	16080	20900	11260	16080	16153.51	4.93	28	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	10	1	7500000	1215	4.40	0.54	12	0.02	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
165	20240801	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	180	2	1.12	20418340	1264	93.35	16150	16300	16080	20900	11260	16080	16153.81	4.93	46	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
166	20240801	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	130	2	0.81	13163010	814	60.12	16150	16300	16080	20900	11260	16080	16170.89	4.93	-69	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	10	1	7500000	1216	4.40	0.54	12	0.01	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
167	20240801	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	90	2	0.56	11405740	706	52.14	16150	16300	16080	20900	11260	16080	16155.55	4.93	-69	16173	16126	16053	16006	15933	16090	15970	38	4820	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
168	20240801	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	190	2	1.18	9507430	589	43.50	16150	16300	16080	20900	11260	16080	16141.75	4.93	-83	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N
169	20240801	090505	57	100.00	KOSDAQ	건설	N	N	N	N	N	16080	0	3	0.00	563430	35	2.58	16150	16150	16080	20900	11260	16080	16098.53	4.93	0	16173	16126	16053	16006	15933	16090	15970	38	4820	500	11570	10	1	7500000	1206	4.36	0.54	12	0.00	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	0.23	N	066620	500	37 억	369992	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History