KissMeData/066620/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160628	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	200	2	1.29	84809460	5435	162.43	15510	15830	15510	20150	10860	15510	15604.32	4.72	0	1998	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1178	4.26	0.52	12	0.07	3685.00	30048.00	19510	20230613	-19.48	12640	20231031	24.29	16380	-4.09	20240524	13000	20.85	20240118	19510	-19.48	20230613	12640	24.29	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
3	20240531	150623	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	150	2	0.97	81876860	5248	156.84	15510	15830	15510	20150	10860	15510	15601.54	4.72	0	1896	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1175	4.25	0.52	12	0.07	3685.00	30048.00	19510	20230613	-19.73	12640	20231031	23.89	16380	-4.40	20240524	13000	20.46	20240118	19510	-19.73	20230613	12640	23.89	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
4	20240531	140625	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	150	2	0.97	62353530	4001	119.58	15510	15830	15510	20150	10860	15510	15584.49	4.72	0	1973	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1175	4.25	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.73	12640	20231031	23.89	16380	-4.40	20240524	13000	20.46	20240118	19510	-19.73	20230613	12640	23.89	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
5	20240531	130630	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	160	2	1.03	60526540	3884	116.08	15510	15830	15510	20150	10860	15510	15583.56	4.72	0	1942	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1175	4.25	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.68	12640	20231031	23.97	16380	-4.33	20240524	13000	20.54	20240118	19510	-19.68	20230613	12640	23.97	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
6	20240531	120632	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	60	2	0.39	41587710	2667	79.71	15510	15830	15510	20150	10860	15510	15593.44	4.72	0	868	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1168	4.23	0.52	12	0.04	3685.00	30048.00	19510	20230613	-20.19	12640	20231031	23.18	16380	-4.95	20240524	13000	19.77	20240118	19510	-20.19	20230613	12640	23.18	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
7	20240531	110628	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	180	2	1.16	28524520	1830	54.69	15510	15830	15510	20150	10860	15510	15587.17	4.72	0	496	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1177	4.26	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.58	12640	20231031	24.13	16380	-4.21	20240524	13000	20.69	20240118	19510	-19.58	20230613	12640	24.13	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
8	20240531	100630	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	210	2	1.35	24754730	1588	47.46	15510	15830	15510	20150	10860	15510	15588.62	4.72	0	444	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1179	4.27	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.43	12640	20231031	24.37	16380	-4.03	20240524	13000	20.92	20240118	19510	-19.43	20230613	12640	24.37	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
9	20240531	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	270	2	1.74	155450	10	0.30	15510	15780	15510	20150	10860	15510	15545.00	4.72	0	1	15783	15646	15573	15436	15363	15610	15400	38	4640	500	11160	10	1	7500000	1184	4.28	0.53	12	0.00	3685.00	30048.00	19510	20230613	-19.12	12640	20231031	24.84	16380	-3.66	20240524	13000	21.38	20240118	19510	-19.12	20230613	12640	24.84	20231031	0.37	N	066620	500	37 억		354021	N	N	0	N	00	N
10	20240530	160624	57	100.00	KOSDAQ		건설	N	N	N	N		N	15510	-170	5	-1.08	51492450	3295	83.40	15700	15710	15500	20350	10980	15680	15627.45	4.72	0	282	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1163	4.21	0.52	12	0.04	3685.00	30048.00	19510	20230613	-20.50	12640	20231031	22.71	16380	-5.31	20240524	13000	19.31	20240118	19510	-20.50	20230613	12640	22.71	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
11	20240530	150625	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	-90	5	-0.57	49189160	3147	79.65	15700	15710	15500	20350	10980	15680	15630.49	4.72	0	210	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1169	4.23	0.52	12	0.04	3685.00	30048.00	19510	20230613	-20.09	12640	20231031	23.34	16380	-4.82	20240524	13000	19.92	20240118	19510	-20.09	20230613	12640	23.34	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
12	20240530	140625	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	-80	5	-0.51	46314130	2962	74.97	15700	15710	15500	20350	10980	15680	15636.10	4.72	0	200	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1170	4.23	0.52	12	0.04	3685.00	30048.00	19510	20230613	-20.04	12640	20231031	23.42	16380	-4.76	20240524	13000	20.00	20240118	19510	-20.04	20230613	12640	23.42	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
13	20240530	130626	57	100.00	KOSDAQ		건설	N	N	N	N		N	15560	-120	5	-0.77	41223440	2634	66.67	15700	15710	15500	20350	10980	15680	15650.51	4.72	0	128	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1167	4.22	0.52	12	0.04	3685.00	30048.00	19510	20230613	-20.25	12640	20231031	23.10	16380	-5.01	20240524	13000	19.69	20240118	19510	-20.25	20230613	12640	23.10	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
14	20240530	120625	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	-160	5	-1.02	33820160	2157	54.59	15700	15710	15520	20350	10980	15680	15679.26	4.72	0	-98	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1164	4.21	0.52	12	0.03	3685.00	30048.00	19510	20230613	-20.45	12640	20231031	22.78	16380	-5.25	20240524	13000	19.38	20240118	19510	-20.45	20230613	12640	22.78	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
15	20240530	110625	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	10	2	0.06	28691940	1829	46.29	15700	15710	15670	20350	10980	15680	15687.23	4.72	0	-106	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1177	4.26	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.58	12640	20231031	24.13	16380	-4.21	20240524	13000	20.69	20240118	19510	-19.58	20230613	12640	24.13	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
16	20240530	100626	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	20	2	0.13	27970400	1783	45.13	15700	15710	15670	20350	10980	15680	15687.27	4.72	0	-125	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1178	4.26	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.53	12640	20231031	24.21	16380	-4.15	20240524	13000	20.77	20240118	19510	-19.53	20230613	12640	24.21	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
17	20240530	090626	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	20	2	0.13	266900	17	0.43	15700	15700	15700	20350	10980	15680	15700.00	4.72	0	3	16153	15916	15723	15486	15293	15820	15390	38	4670	500	11280	10	1	7500000	1178	4.26	0.52	12	0.00	3685.00	30048.00	19510	20230613	-19.53	12640	20231031	24.21	16380	-4.15	20240524	13000	20.77	20240118	19510	-19.53	20230613	12640	24.21	20231031	0.37	N	066620	500	37 억		353739	N	N	0	N	00	N
18	20240529	160620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15680	-180	5	-1.13	62166360	3951	114.22	15860	15960	15530	20600	11110	15860	15734.45	4.72	0	-3	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1176	4.26	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.63	12640	20231031	24.05	16380	-4.27	20240524	13000	20.62	20240118	19510	-19.63	20230613	12640	24.05	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
19	20240529	150619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-170	5	-1.07	54755920	3478	100.55	15860	15960	15680	20600	11110	15860	15743.51	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1177	4.26	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.58	12640	20231031	24.13	16380	-4.21	20240524	13000	20.69	20240118	19510	-19.58	20230613	12640	24.13	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
20	20240529	140619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	-130	5	-0.82	32160040	2040	58.98	15860	15960	15680	20600	11110	15860	15764.73	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1180	4.27	0.52	12	0.03	3685.00	30048.00	19510	20230613	-19.37	12640	20231031	24.45	16380	-3.97	20240524	13000	21.00	20240118	19510	-19.37	20230613	12640	24.45	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
21	20240529	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-90	5	-0.57	28825400	1828	52.85	15860	15960	15680	20600	11110	15860	15768.82	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1183	4.28	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
22	20240529	120624	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-60	5	-0.38	25009450	1586	45.85	15860	15960	15680	20600	11110	15860	15768.88	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1185	4.29	0.53	12	0.02	3685.00	30048.00	19510	20230613	-19.02	12640	20231031	25.00	16380	-3.54	20240524	13000	21.54	20240118	19510	-19.02	20230613	12640	25.00	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
23	20240529	110621	57	100.00	KOSDAQ		건설	N	N	N	N		N	15750	-110	5	-0.69	22553570	1430	41.34	15860	15960	15680	20600	11110	15860	15771.73	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1181	4.27	0.52	12	0.02	3685.00	30048.00	19510	20230613	-19.27	12640	20231031	24.60	16380	-3.85	20240524	13000	21.15	20240118	19510	-19.27	20230613	12640	24.60	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
24	20240529	100620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	40	2	0.25	11026000	696	20.12	15860	15960	15680	20600	11110	15860	15841.95	4.72	0	-18	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1193	4.31	0.53	12	0.01	3685.00	30048.00	19510	20230613	-18.50	12640	20231031	25.79	16380	-2.93	20240524	13000	22.31	20240118	19510	-18.50	20230613	12640	25.79	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
25	20240529	090617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	0	3	0.00	3853980	243	7.03	15860	15860	15860	20600	11110	15860	15860.00	4.72	0	0	16180	16020	15840	15680	15500	16100	15760	38	4740	500	11410	10	1	7500000	1190	4.30	0.53	12	0.00	3685.00	30048.00	19510	20230613	-18.71	12640	20231031	25.47	16380	-3.17	20240524	13000	22.00	20240118	19510	-18.71	20230613	12640	25.47	20231031	0.40	N	066620	500	37 억		353742	N	N	0	N	00	N
26	20240528	160617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	90	2	0.57	54797920	3459	34.66	15770	16000	15660	20500	11040	15770	15842.12	4.71	0	739	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1190	4.30	0.53	12	0.05	3685.00	30048.00	19510	20230613	-18.71	12640	20231031	25.47	16380	-3.17	20240524	13000	22.00	20240118	19510	-18.71	20230613	12640	25.47	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
27	20240528	150619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	60	2	0.38	53022000	3347	33.53	15770	16000	15660	20500	11040	15770	15841.65	4.71	0	637	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1187	4.30	0.53	12	0.04	3685.00	30048.00	19510	20230613	-18.86	12640	20231031	25.24	16380	-3.36	20240524	13000	21.77	20240118	19510	-18.86	20230613	12640	25.24	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
28	20240528	140620	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	0	3	0.00	47057560	2969	29.75	15770	16000	15660	20500	11040	15770	15849.63	4.71	0	601	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1183	4.28	0.52	12	0.04	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
29	20240528	130617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	-60	5	-0.38	46789600	2952	29.58	15770	16000	15660	20500	11040	15770	15850.14	4.71	0	598	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1178	4.26	0.52	12	0.04	3685.00	30048.00	19510	20230613	-19.48	12640	20231031	24.29	16380	-4.09	20240524	13000	20.85	20240118	19510	-19.48	20230613	12640	24.29	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
30	20240528	120617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	30	2	0.19	44227200	2789	27.94	15770	16000	15660	20500	11040	15770	15857.73	4.71	0	528	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1185	4.29	0.53	12	0.04	3685.00	30048.00	19510	20230613	-19.02	12640	20231031	25.00	16380	-3.54	20240524	13000	21.54	20240118	19510	-19.02	20230613	12640	25.00	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
31	20240528	110603	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	0	3	0.00	39625680	2496	25.01	15770	16000	15750	20500	11040	15770	15875.67	4.71	0	477	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1183	4.28	0.52	12	0.03	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
32	20240528	100618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	190	2	1.20	29252990	1842	18.46	15770	16000	15770	20500	11040	15770	15881.10	4.71	0	465	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1197	4.33	0.53	12	0.02	3685.00	30048.00	19510	20230613	-18.20	12640	20231031	26.27	16380	-2.56	20240524	13000	22.77	20240118	19510	-18.20	20230613	12640	26.27	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
33	20240528	090619	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	130	2	0.82	5248500	331	3.32	15770	15900	15770	20500	11040	15770	15856.50	4.71	0	48	16516	16142	15886	15512	15256	16015	15385	38	4730	500	11350	10	1	7500000	1193	4.31	0.53	12	0.00	3685.00	30048.00	19510	20230613	-18.50	12640	20231031	25.79	16380	-2.93	20240524	13000	22.31	20240118	19510	-18.50	20230613	12640	25.79	20231031	0.39	N	066620	500	37 억		353000	N	N	0	N	00	N
34	20240527	160607	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-230	5	-1.44	157157580	9981	254.68	16000	16260	15630	20800	11200	16000	15745.67	4.72	0	-886	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1183	4.28	0.52	12	0.13	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
35	20240527	150618	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-230	5	-1.44	148973140	9459	241.36	16000	16260	15630	20800	11200	16000	15749.35	4.72	0	-890	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1183	4.28	0.52	12	0.13	3685.00	30048.00	19510	20230613	-19.17	12640	20231031	24.76	16380	-3.72	20240524	13000	21.31	20240118	19510	-19.17	20230613	12640	24.76	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
36	20240527	140617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	-360	5	-2.25	97464340	6183	157.77	16000	16260	15630	20800	11200	16000	15763.28	4.72	0	565	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1173	4.24	0.52	12	0.08	3685.00	30048.00	19510	20230613	-19.84	12640	20231031	23.73	16380	-4.52	20240524	13000	20.31	20240118	19510	-19.84	20230613	12640	23.73	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
37	20240527	130615	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	-220	5	-1.38	93265240	5915	150.93	16000	16260	15630	20800	11200	16000	15767.58	4.72	0	565	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1184	4.28	0.53	12	0.08	3685.00	30048.00	19510	20230613	-19.12	12640	20231031	24.84	16380	-3.66	20240524	13000	21.38	20240118	19510	-19.12	20230613	12640	24.84	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
38	20240527	120617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	-220	5	-1.38	81498980	5164	131.77	16000	16260	15670	20800	11200	16000	15782.14	4.72	0	565	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1184	4.28	0.53	12	0.07	3685.00	30048.00	19510	20230613	-19.12	12640	20231031	24.84	16380	-3.66	20240524	13000	21.38	20240118	19510	-19.12	20230613	12640	24.84	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
39	20240527	110617	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	-260	5	-1.62	67701780	4286	109.36	16000	16260	15740	20800	11200	16000	15796.03	4.72	0	565	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1181	4.27	0.52	12	0.06	3685.00	30048.00	19510	20230613	-19.32	12640	20231031	24.53	16380	-3.91	20240524	13000	21.08	20240118	19510	-19.32	20230613	12640	24.53	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
40	20240527	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-200	5	-1.25	23562270	1483	37.84	16000	16260	15740	20800	11200	16000	15888.25	4.72	0	58	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1185	4.29	0.53	12	0.02	3685.00	30048.00	19510	20230613	-19.02	12640	20231031	25.00	16380	-3.54	20240524	13000	21.54	20240118	19510	-19.02	20230613	12640	25.00	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
41	20240527	090615	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	260	2	1.62	3416060	213	5.44	16000	16260	16000	20800	11200	16000	16037.84	4.72	0	0	16533	16266	16113	15846	15693	16190	15770	38	4800	500	11520	10	1	7500000	1220	4.41	0.54	12	0.00	3685.00	30048.00	19510	20230613	-16.66	12640	20231031	28.64	16380	-0.73	20240524	13000	25.08	20240118	19510	-16.66	20230613	12640	28.64	20231031	0.39	N	066620	500	37 억		353830	N	N	0	N	00	N
42	20240524	160545	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-120	5	-0.74	63104550	3919	38.86	16120	16380	15960	20950	11290	16120	16102.21	4.71	0	249	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1200	4.34	0.53	12	0.05	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
43	20240524	150544	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	-130	5	-0.81	54429410	3376	33.48	16120	16380	15960	20950	11290	16120	16122.46	4.71	0	161	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1199	4.34	0.53	12	0.05	3685.00	30048.00	19510	20230613	-18.04	12640	20231031	26.50	16380	-2.38	20240524	13000	23.00	20240118	19510	-18.04	20230613	12640	26.50	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
44	20240524	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-150	5	-0.93	52511530	3256	32.29	16120	16380	15960	20950	11290	16120	16127.62	4.71	0	127	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1198	4.33	0.53	12	0.04	3685.00	30048.00	19510	20230613	-18.14	12640	20231031	26.34	16380	-2.50	20240524	13000	22.85	20240118	19510	-18.14	20230613	12640	26.34	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
45	20240524	130546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-120	5	-0.74	46773920	2897	28.73	16120	16380	15960	20950	11290	16120	16145.64	4.71	0	96	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1200	4.34	0.53	12	0.04	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16380	-2.32	20240524	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
46	20240524	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-140	5	-0.87	45046850	2789	27.65	16120	16380	15960	20950	11290	16120	16151.61	4.71	0	117	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1199	4.34	0.53	12	0.04	3685.00	30048.00	19510	20230613	-18.09	12640	20231031	26.42	16380	-2.44	20240524	13000	22.92	20240118	19510	-18.09	20230613	12640	26.42	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
47	20240524	110545	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-70	5	-0.43	38458820	2378	23.58	16120	16380	15960	20950	11290	16120	16172.76	4.71	0	88	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1204	4.36	0.53	12	0.03	3685.00	30048.00	19510	20230613	-17.73	12640	20231031	26.98	16380	-2.01	20240524	13000	23.46	20240118	19510	-17.73	20230613	12640	26.98	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
48	20240524	100549	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	80	2	0.50	27395520	1690	16.76	16120	16380	15960	20950	11290	16120	16210.37	4.71	0	150	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1215	4.40	0.54	12	0.02	3685.00	30048.00	19510	20230613	-16.97	12640	20231031	28.16	16380	-1.10	20240524	13000	24.62	20240118	19510	-16.97	20230613	12640	28.16	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
49	20240524	090546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	30	2	0.19	3886440	241	2.39	16120	16220	16120	20950	11290	16120	16126.31	4.71	0	-56	16573	16346	16033	15806	15493	16460	15920	38	4830	500	11600	10	1	7500000	1211	4.38	0.54	12	0.00	3685.00	30048.00	19510	20230613	-17.22	12640	20231031	27.77	16260	-0.68	20240523	13000	24.23	20240118	19510	-17.22	20230613	12640	27.77	20231031	0.40	N	066620	500	37 억		353502	N	N	0	N	00	N
50	20240523	160542	57	100.00	KOSDAQ		건설	N	N	N	N		N	16120	70	2	0.44	161780490	10085	61.08	16050	16260	15720	20850	11240	16050	16041.69	4.70	0	1172	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1209	4.37	0.54	12	0.13	3685.00	30048.00	19510	20230613	-17.38	12640	20231031	27.53	16260	-0.86	20240523	13000	24.00	20240118	19510	-17.38	20230613	12640	27.53	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
51	20240523	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	180	2	1.12	146594540	9146	55.40	16050	16260	15720	20850	11240	16050	16028.27	4.70	0	817	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1217	4.40	0.54	12	0.12	3685.00	30048.00	19510	20230613	-16.81	12640	20231031	28.40	16260	-0.18	20240523	13000	24.85	20240118	19510	-16.81	20230613	12640	28.40	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
52	20240523	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	30	2	0.19	98390110	6156	37.29	16050	16140	15720	20850	11240	16050	15982.80	4.70	0	96	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1206	4.36	0.54	12	0.08	3685.00	30048.00	19510	20230613	-17.58	12640	20231031	27.22	16140	0.00	20240522	13000	23.69	20240118	19510	-17.58	20230613	12640	27.22	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
53	20240523	130546	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-110	5	-0.69	79416870	4972	30.12	16050	16140	15720	20850	11240	16050	15972.82	4.70	0	351	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1196	4.33	0.53	12	0.07	3685.00	30048.00	19510	20230613	-18.30	12640	20231031	26.11	16140	0.00	20240522	13000	22.62	20240118	19510	-18.30	20230613	12640	26.11	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
54	20240523	120543	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-80	5	-0.50	64780260	4056	24.57	16050	16140	15720	20850	11240	16050	15971.46	4.70	0	502	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1198	4.33	0.53	12	0.05	3685.00	30048.00	19510	20230613	-18.14	12640	20231031	26.34	16140	0.00	20240522	13000	22.85	20240118	19510	-18.14	20230613	12640	26.34	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
55	20240523	110543	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	0	3	0.00	55318130	3464	20.98	16050	16140	15720	20850	11240	16050	15969.44	4.70	0	557	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1204	4.36	0.53	12	0.05	3685.00	30048.00	19510	20230613	-17.73	12640	20231031	26.98	16140	0.00	20240522	13000	23.46	20240118	19510	-17.73	20230613	12640	26.98	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
56	20240523	100544	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-150	5	-0.93	39077810	2445	14.81	16050	16140	15720	20850	11240	16050	15982.74	4.70	0	480	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1193	4.31	0.53	12	0.03	3685.00	30048.00	19510	20230613	-18.50	12640	20231031	25.79	16140	0.00	20240522	13000	22.31	20240118	19510	-18.50	20230613	12640	25.79	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
57	20240523	090546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	90	2	0.56	14729640	918	5.56	16050	16140	16030	20850	11240	16050	16045.36	4.70	0	139	16536	16292	15896	15652	15256	16415	15775	38	4800	500	11550	10	1	7500000	1211	4.38	0.54	12	0.01	3685.00	30048.00	19510	20230613	-17.27	12640	20231031	27.69	16140	0.00	20240522	13000	24.15	20240118	19510	-17.27	20230613	12640	27.69	20231031	0.41	N	066620	500	37 억		352299	N	N	0	N	00	N
58	20240522	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	410	2	2.62	261978060	16487	152.21	15640	16140	15500	20300	10950	15640	15889.95	4.65	0	3742	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1204	4.36	0.53	12	0.22	3685.00	30048.00	19510	20230613	-17.73	12640	20231031	26.98	16140	-0.56	20240522	13000	23.46	20240118	19510	-17.73	20230613	12640	26.98	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
59	20240522	150542	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	360	2	2.30	244049750	15367	141.87	15640	16140	15500	20300	10950	15640	15881.42	4.65	0	3662	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1200	4.34	0.53	12	0.20	3685.00	30048.00	19510	20230613	-17.99	12640	20231031	26.58	16140	-0.87	20240522	13000	23.08	20240118	19510	-17.99	20230613	12640	26.58	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
60	20240522	140544	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	310	2	1.98	225086580	14181	130.92	15640	16140	15500	20300	10950	15640	15872.41	4.65	0	3943	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1196	4.33	0.53	12	0.19	3685.00	30048.00	19510	20230613	-18.25	12640	20231031	26.19	16140	-1.18	20240522	13000	22.69	20240118	19510	-18.25	20230613	12640	26.19	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
61	20240522	130540	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	180	2	1.15	82003180	5224	48.23	15640	15820	15500	20300	10950	15640	15697.39	4.65	0	2012	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1187	4.29	0.53	12	0.07	3685.00	30048.00	19510	20230613	-18.91	12640	20231031	25.16	15820	0.00	20240522	13000	21.69	20240118	19510	-18.91	20230613	12640	25.16	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
62	20240522	120537	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	60	2	0.38	60642970	3864	35.67	15640	15800	15500	20300	10950	15640	15694.35	4.65	0	1282	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1178	4.26	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.53	12640	20231031	24.21	15800	-0.63	20240522	13000	20.77	20240118	19510	-19.53	20230613	12640	24.21	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
63	20240522	110544	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	90	2	0.58	57246430	3648	33.68	15640	15800	15500	20300	10950	15640	15692.55	4.65	0	1258	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1180	4.27	0.52	12	0.05	3685.00	30048.00	19510	20230613	-19.37	12640	20231031	24.45	15800	-0.44	20240522	13000	21.00	20240118	19510	-19.37	20230613	12640	24.45	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
64	20240522	100542	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	80	2	0.51	37887820	2419	22.33	15640	15800	15500	20300	10950	15640	15662.60	4.65	0	987	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1179	4.27	0.52	12	0.03	3685.00	30048.00	19510	20230613	-19.43	12640	20231031	24.37	15800	-0.51	20240522	13000	20.92	20240118	19510	-19.43	20230613	12640	24.37	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
65	20240522	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	30	2	0.19	10497990	671	6.19	15640	15670	15640	20300	10950	15640	15645.29	4.65	0	124	15920	15780	15550	15410	15180	15850	15480	38	4660	500	11260	10	1	7500000	1175	4.25	0.52	12	0.01	3685.00	30048.00	19510	20230613	-19.68	12640	20231031	23.97	15760	-0.57	20240206	13000	20.54	20240118	19510	-19.68	20230613	12640	23.97	20231031	0.43	N	066620	500	37 억		348587	N	N	0	N	00	N
66	20240521	160536	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	320	2	2.09	167845050	10832	97.66	15320	15690	15320	19910	10730	15320	15495.30	4.64	0	794	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1173	4.24	0.52	12	0.14	3685.00	30048.00	19510	20230613	-19.84	12640	20231031	23.73	15760	-0.76	20240206	13000	20.31	20240118	19510	-19.84	20230613	12640	23.73	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
67	20240521	150542	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	280	2	1.83	162815650	10510	94.75	15320	15690	15320	19910	10730	15320	15491.50	4.64	0	844	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1170	4.23	0.52	12	0.14	3685.00	30048.00	19510	20230613	-20.04	12640	20231031	23.42	15760	-1.02	20240206	13000	20.00	20240118	19510	-20.04	20230613	12640	23.42	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
68	20240521	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	220	2	1.44	143253340	9258	83.47	15320	15690	15320	19910	10730	15320	15473.47	4.64	0	723	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1166	4.22	0.52	12	0.12	3685.00	30048.00	19510	20230613	-20.35	12640	20231031	22.94	15760	-1.40	20240206	13000	19.54	20240118	19510	-20.35	20230613	12640	22.94	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
69	20240521	130540	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	210	2	1.37	138889420	8977	80.93	15320	15690	15320	19910	10730	15320	15471.70	4.64	0	757	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1165	4.21	0.52	12	0.12	3685.00	30048.00	19510	20230613	-20.40	12640	20231031	22.86	15760	-1.46	20240206	13000	19.46	20240118	19510	-20.40	20230613	12640	22.86	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
70	20240521	120541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	80	2	0.52	80480300	5222	47.08	15320	15570	15320	19910	10730	15320	15411.78	4.64	0	165	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1155	4.18	0.51	12	0.07	3685.00	30048.00	19510	20230613	-21.07	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	19510	-21.07	20230613	12640	21.84	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
71	20240521	110542	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	160	2	1.04	65393170	4245	38.27	15320	15570	15320	19910	10730	15320	15404.75	4.64	0	262	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1161	4.20	0.52	12	0.06	3685.00	30048.00	19510	20230613	-20.66	12640	20231031	22.47	15760	-1.78	20240206	13000	19.08	20240118	19510	-20.66	20230613	12640	22.47	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
72	20240521	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	180	2	1.17	63045270	4093	36.90	15320	15570	15320	19910	10730	15320	15403.19	4.64	0	207	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1163	4.21	0.52	12	0.05	3685.00	30048.00	19510	20230613	-20.55	12640	20231031	22.63	15760	-1.65	20240206	13000	19.23	20240118	19510	-20.55	20230613	12640	22.63	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
73	20240521	090538	57	100.00	KOSDAQ		건설	N	N	N	N		N	15370	50	2	0.33	1947710	127	1.14	15320	15380	15320	19910	10730	15320	15336.30	4.64	0	-12	15933	15626	15443	15136	14953	15535	15045	38	4590	500	11030	10	1	7500000	1153	4.17	0.51	12	0.00	3685.00	30048.00	19510	20230613	-21.22	12640	20231031	21.60	15760	-2.47	20240206	13000	18.23	20240118	19510	-21.22	20230613	12640	21.60	20231031	0.42	N	066620	500	37 억		347793	N	N	0	N	00	N
74	20240517	160541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	370	2	2.42	296241690	19079	199.84	15520	15680	15280	19870	10710	15290	15526.88	4.57	0	4408	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1175	4.25	0.52	12	0.25	3685.00	30048.00	19510	20230613	-19.73	12640	20231031	23.89	15760	-0.63	20240206	13000	20.46	20240118	19510	-19.73	20230613	12640	23.89	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
75	20240517	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	370	2	2.42	271826860	17521	183.52	15520	15670	15280	19870	10710	15290	15514.35	4.57	0	4409	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1175	4.25	0.52	12	0.23	3685.00	30048.00	19510	20230613	-19.73	12640	20231031	23.89	15760	-0.63	20240206	13000	20.46	20240118	19510	-19.73	20230613	12640	23.89	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
76	20240517	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	310	2	2.03	249494520	16095	168.59	15520	15670	15280	19870	10710	15290	15501.37	4.57	0	4670	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1170	4.23	0.52	12	0.21	3685.00	30048.00	19510	20230613	-20.04	12640	20231031	23.42	15760	-1.02	20240206	13000	20.00	20240118	19510	-20.04	20230613	12640	23.42	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
77	20240517	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	340	2	2.22	200872420	12987	136.03	15520	15670	15280	19870	10710	15290	15467.19	4.57	0	4417	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1172	4.24	0.52	12	0.17	3685.00	30048.00	19510	20230613	-19.89	12640	20231031	23.66	15760	-0.82	20240206	13000	20.23	20240118	19510	-19.89	20230613	12640	23.66	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
78	20240517	120534	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	260	2	1.70	167973450	10881	113.97	15520	15670	15280	19870	10710	15290	15437.32	4.57	0	3308	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1166	4.22	0.52	12	0.15	3685.00	30048.00	19510	20230613	-20.30	12640	20231031	23.02	15760	-1.33	20240206	13000	19.62	20240118	19510	-20.30	20230613	12640	23.02	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
79	20240517	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	180	2	1.18	123663770	8023	84.04	15520	15670	15280	19870	10710	15290	15413.66	4.57	0	1938	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1160	4.20	0.51	12	0.11	3685.00	30048.00	19510	20230613	-20.71	12640	20231031	22.39	15760	-1.84	20240206	13000	19.00	20240118	19510	-20.71	20230613	12640	22.39	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
80	20240517	100530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15290	0	3	0.00	87412330	5665	59.34	15520	15670	15280	19870	10710	15290	15430.24	4.57	0	1255	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1147	4.15	0.51	12	0.08	3685.00	30048.00	19510	20230613	-21.63	12640	20231031	20.97	15760	-2.98	20240206	13000	17.62	20240118	19510	-21.63	20230613	12640	20.97	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
81	20240517	090534	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	240	2	1.57	33773410	2168	22.71	15520	15670	15500	19870	10710	15290	15578.14	4.57	0	136	15610	15450	15230	15070	14850	15530	15150	38	4580	500	11000	10	1	7500000	1165	4.21	0.52	12	0.03	3685.00	30048.00	19510	20230613	-20.40	12640	20231031	22.86	15760	-1.46	20240206	13000	19.46	20240118	19510	-20.40	20230613	12640	22.86	20231031	0.43	N	066620	500	37 억		342394	N	N	0	N	00	N
82	20240516	160531	57	100.00	KOSDAQ		건설	N	N	N	N		N	15290	60	2	0.39	140530470	9195	77.24	15230	15390	15010	19790	10670	15230	15283.36	4.55	0	1223	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1147	4.15	0.51	12	0.12	3685.00	30048.00	19510	20230613	-21.63	12640	20231031	20.97	15760	-2.98	20240206	13000	17.62	20240118	19510	-21.63	20230613	12640	20.97	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
83	20240516	150530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15310	80	2	0.53	139460890	9125	76.65	15230	15390	15010	19790	10670	15230	15283.39	4.55	0	1196	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1148	4.15	0.51	12	0.12	3685.00	30048.00	19510	20230613	-21.53	12640	20231031	21.12	15760	-2.86	20240206	13000	17.77	20240118	19510	-21.53	20230613	12640	21.12	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
84	20240516	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	15320	90	2	0.59	133006840	8704	73.11	15230	15390	15010	19790	10670	15230	15281.12	4.55	0	1168	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1149	4.16	0.51	12	0.12	3685.00	30048.00	19510	20230613	-21.48	12640	20231031	21.20	15760	-2.79	20240206	13000	17.85	20240118	19510	-21.48	20230613	12640	21.20	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
85	20240516	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	130	2	0.85	128430750	8405	70.60	15230	15390	15010	19790	10670	15230	15280.28	4.55	0	1154	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1152	4.17	0.51	12	0.11	3685.00	30048.00	19510	20230613	-21.27	12640	20231031	21.52	15760	-2.54	20240206	13000	18.15	20240118	19510	-21.27	20230613	12640	21.52	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
86	20240516	120529	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	40	2	0.26	112201230	7345	61.70	15230	15390	15010	19790	10670	15230	15275.87	4.55	0	1010	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1145	4.14	0.51	12	0.10	3685.00	30048.00	19510	20230613	-21.73	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	19510	-21.73	20230613	12640	20.81	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
87	20240516	110528	57	100.00	KOSDAQ		건설	N	N	N	N		N	15320	90	2	0.59	92648970	6070	50.99	15230	15390	15010	19790	10670	15230	15263.42	4.55	0	986	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1149	4.16	0.51	12	0.08	3685.00	30048.00	19510	20230613	-21.48	12640	20231031	21.20	15760	-2.79	20240206	13000	17.85	20240118	19510	-21.48	20230613	12640	21.20	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
88	20240516	100529	57	100.00	KOSDAQ		건설	N	N	N	N		N	15190	-40	5	-0.26	19157040	1267	10.64	15230	15250	15010	19790	10670	15230	15120.00	4.55	0	265	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1139	4.12	0.51	12	0.02	3685.00	30048.00	19510	20230613	-22.14	12640	20231031	20.17	15760	-3.62	20240206	13000	16.85	20240118	19510	-22.14	20230613	12640	20.17	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
89	20240516	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	10	2	0.07	2467650	162	1.36	15230	15250	15230	19790	10670	15230	15232.41	4.55	0	4	15556	15392	15066	14902	14576	15475	14985	38	4560	500	10960	10	1	7500000	1143	4.14	0.51	12	0.00	3685.00	30048.00	19510	20230613	-21.89	12640	20231031	20.57	15760	-3.30	20240206	13000	17.23	20240118	19510	-21.89	20230613	12640	20.57	20231031	0.43	N	066620	500	37 억		341171	N	N	0	N	00	N
90	20240514	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15230	490	2	3.32	179500970	11885	318.38	14740	15230	14740	19160	10320	14740	15103.14	4.49	0	4111	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1142	4.13	0.51	12	0.16	3685.00	30048.00	19510	20230613	-21.94	12640	20231031	20.49	15760	-3.36	20240206	13000	17.15	20240118	19510	-21.94	20230613	12640	20.49	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
91	20240514	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	15230	490	2	3.32	172923370	11453	306.80	14740	15230	14740	19160	10320	14740	15098.52	4.49	0	4084	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1142	4.13	0.51	12	0.15	3685.00	30048.00	19510	20230613	-21.94	12640	20231031	20.49	15760	-3.36	20240206	13000	17.15	20240118	19510	-21.94	20230613	12640	20.49	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
92	20240514	140536	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	430	2	2.92	147809310	9796	262.42	14740	15230	14740	19160	10320	14740	15088.74	4.49	0	3253	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1138	4.12	0.50	12	0.13	3685.00	30048.00	19510	20230613	-22.25	12640	20231031	20.02	15760	-3.74	20240206	13000	16.69	20240118	19510	-22.25	20230613	12640	20.02	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
93	20240514	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	15110	370	2	2.51	118718990	7878	211.04	14740	15150	14740	19160	10320	14740	15069.69	4.49	0	1406	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1133	4.10	0.50	12	0.11	3685.00	30048.00	19510	20230613	-22.55	12640	20231031	19.54	15760	-4.12	20240206	13000	16.23	20240118	19510	-22.55	20230613	12640	19.54	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
94	20240514	120535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	400	2	2.71	108248790	7185	192.47	14740	15150	14740	19160	10320	14740	15065.94	4.49	0	1130	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1136	4.11	0.50	12	0.10	3685.00	30048.00	19510	20230613	-22.40	12640	20231031	19.78	15760	-3.93	20240206	13000	16.46	20240118	19510	-22.40	20230613	12640	19.78	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
95	20240514	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	400	2	2.71	91316840	6065	162.47	14740	15150	14740	19160	10320	14740	15056.36	4.49	0	878	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1136	4.11	0.50	12	0.08	3685.00	30048.00	19510	20230613	-22.40	12640	20231031	19.78	15760	-3.93	20240206	13000	16.46	20240118	19510	-22.40	20230613	12640	19.78	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
96	20240514	100535	57	100.00	KOSDAQ		건설	N	N	N	N		N	14820	80	2	0.54	11053690	747	20.01	14740	14920	14740	19160	10320	14740	14797.44	4.49	0	-16	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1112	4.02	0.49	12	0.01	3685.00	30048.00	19510	20230613	-24.04	12640	20231031	17.25	15760	-5.96	20240206	13000	14.00	20240118	19510	-24.04	20230613	12640	17.25	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
97	20240514	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	0	3	0.00	545380	37	0.99	14740	14740	14740	19160	10320	14740	14740.00	4.49	0	2	15140	14940	14800	14600	14460	14870	14530	38	4420	500	10610	10	1	7500000	1106	4.00	0.49	12	0.00	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.44	N	066620	500	37 억		337085	N	N	0	N	00	N
98	20240513	160534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	-310	5	-2.06	55360950	3733	61.16	14970	15000	14660	19560	10540	15050	14830.15	4.49	0	78	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1106	4.00	0.49	12	0.05	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
99	20240513	150536	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	-310	5	-2.06	45050130	3033	49.69	14970	15000	14730	19560	10540	15050	14853.32	4.49	0	78	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1106	4.00	0.49	12	0.04	3685.00	30048.00	19510	20230613	-24.45	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19510	-24.45	20230613	12640	16.61	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
100	20240513	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	14830	-220	5	-1.46	33305330	2239	36.68	14970	15000	14830	19560	10540	15050	14875.09	4.49	0	78	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1112	4.02	0.49	12	0.03	3685.00	30048.00	19510	20230613	-23.99	12640	20231031	17.33	15760	-5.90	20240206	13000	14.08	20240118	19510	-23.99	20230613	12640	17.33	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
101	20240513	130530	57	100.00	KOSDAQ		건설	N	N	N	N		N	14880	-170	5	-1.13	27650410	1858	30.44	14970	15000	14850	19560	10540	15050	14881.81	4.49	0	82	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1116	4.04	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.73	12640	20231031	17.72	15760	-5.58	20240206	13000	14.46	20240118	19510	-23.73	20230613	12640	17.72	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
102	20240513	120535	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	-180	5	-1.20	22032440	1480	24.25	14970	15000	14870	19560	10540	15050	14886.78	4.49	0	82	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1115	4.04	0.49	12	0.02	3685.00	30048.00	19510	20230613	-23.78	12640	20231031	17.64	15760	-5.65	20240206	13000	14.38	20240118	19510	-23.78	20230613	12640	17.64	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
103	20240513	110533	57	100.00	KOSDAQ		건설	N	N	N	N		N	14880	-170	5	-1.13	15246760	1024	16.78	14970	15000	14870	19560	10540	15050	14889.41	4.49	0	82	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1116	4.04	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.73	12640	20231031	17.72	15760	-5.58	20240206	13000	14.46	20240118	19510	-23.73	20230613	12640	17.72	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
104	20240513	100534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14880	-170	5	-1.13	10440100	701	11.48	14970	15000	14870	19560	10540	15050	14893.15	4.49	0	83	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1116	4.04	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.73	12640	20231031	17.72	15760	-5.58	20240206	13000	14.46	20240118	19510	-23.73	20230613	12640	17.72	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
105	20240513	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	-50	5	-0.33	74940	5	0.08	14970	15000	14970	19560	10540	15050	14988.00	4.49	0	0	15296	15172	14996	14872	14696	15235	14935	38	4510	500	10830	10	1	7500000	1125	4.07	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.44	N	066620	500	37 억		337007	N	N	0	N	00	N
106	20240510	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	20	2	0.13	91583440	6104	223.75	14900	15120	14820	19530	10530	15030	15003.77	4.47	0	1536	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1129	4.08	0.50	12	0.08	3685.00	30048.00	19510	20230613	-22.86	12640	20231031	19.07	15760	-4.51	20240206	13000	15.77	20240118	19510	-22.86	20230613	12640	19.07	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
107	20240510	150524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	-60	5	-0.40	89754310	5982	219.28	14900	15120	14820	19530	10530	15030	15004.06	4.47	0	1497	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1123	4.06	0.50	12	0.08	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
108	20240510	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	70	2	0.47	89001960	5932	217.45	14900	15120	14820	19530	10530	15030	15003.70	4.47	0	1498	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1133	4.10	0.50	12	0.08	3685.00	30048.00	19510	20230613	-22.60	12640	20231031	19.46	15760	-4.19	20240206	13000	16.15	20240118	19510	-22.60	20230613	12640	19.46	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
109	20240510	130519	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	-50	5	-0.33	52653920	3517	128.92	14900	15030	14820	19530	10530	15030	14971.26	4.47	0	1509	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1124	4.07	0.50	12	0.05	3685.00	30048.00	19510	20230613	-23.22	12640	20231031	18.51	15760	-4.95	20240206	13000	15.23	20240118	19510	-23.22	20230613	12640	18.51	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
110	20240510	120518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14910	-120	5	-0.80	25147250	1685	61.77	14900	15020	14820	19530	10530	15030	14924.18	4.47	0	-218	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1118	4.05	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.58	12640	20231031	17.96	15760	-5.39	20240206	13000	14.69	20240118	19510	-23.58	20230613	12640	17.96	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
111	20240510	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14990	-40	5	-0.27	23984100	1607	58.91	14900	15020	14820	19530	10530	15030	14924.77	4.47	0	-221	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1124	4.07	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
112	20240510	100521	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	-30	5	-0.20	16786060	1126	41.28	14900	15020	14820	19530	10530	15030	14907.69	4.47	0	-221	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1125	4.07	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
113	20240510	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	-10	5	-0.07	1516780	101	3.70	14900	15020	14900	19530	10530	15030	15017.62	4.47	0	-99	15163	15096	14983	14916	14803	15040	14860	38	4500	500	10820	10	1	7500000	1127	4.08	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.01	12640	20231031	18.83	15760	-4.70	20240206	13000	15.54	20240118	19510	-23.01	20230613	12640	18.83	20231031	0.44	N	066620	500	37 억		335471	N	N	0	N	00	N
114	20240509	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	-20	5	-0.13	40780880	2727	59.06	15050	15050	14870	19560	10540	15050	14954.48	4.46	0	746	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1127	4.08	0.50	12	0.04	3685.00	30048.00	19510	20230613	-22.96	12640	20231031	18.91	15760	-4.63	20240206	13000	15.62	20240118	19510	-22.96	20230613	12640	18.91	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
115	20240509	150532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	-20	5	-0.13	9073820	605	13.10	15050	15050	14920	19560	10540	15050	14998.05	4.46	0	119	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1127	4.08	0.50	12	0.01	3685.00	30048.00	19510	20230613	-22.96	12640	20231031	18.91	15760	-4.63	20240206	13000	15.62	20240118	19510	-22.96	20230613	12640	18.91	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
116	20240509	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	-20	5	-0.13	5713970	381	8.25	15050	15050	14920	19560	10540	15050	14997.30	4.46	0	93	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1127	4.08	0.50	12	0.01	3685.00	30048.00	19510	20230613	-22.96	12640	20231031	18.91	15760	-4.63	20240206	13000	15.62	20240118	19510	-22.96	20230613	12640	18.91	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
117	20240509	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	-80	5	-0.53	5578770	372	8.06	15050	15050	14920	19560	10540	15050	14996.69	4.46	0	91	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1123	4.06	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
118	20240509	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14960	-90	5	-0.60	4965030	331	7.17	15050	15050	14920	19560	10540	15050	15000.09	4.46	0	56	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1122	4.06	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.32	12640	20231031	18.35	15760	-5.08	20240206	13000	15.08	20240118	19510	-23.32	20230613	12640	18.35	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
119	20240509	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	14960	-90	5	-0.60	3243350	216	4.68	15050	15050	14920	19560	10540	15050	15015.51	4.46	0	36	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1122	4.06	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.32	12640	20231031	18.35	15760	-5.08	20240206	13000	15.08	20240118	19510	-23.32	20230613	12640	18.35	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
120	20240509	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	15040	-10	5	-0.07	2823900	188	4.07	15050	15050	14920	19560	10540	15050	15020.74	4.46	0	32	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1128	4.08	0.50	12	0.00	3685.00	30048.00	19510	20230613	-22.91	12640	20231031	18.99	15760	-4.57	20240206	13000	15.69	20240118	19510	-22.91	20230613	12640	18.99	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
121	20240509	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	0	3	0.00	180600	12	0.26	15050	15050	15050	19560	10540	15050	15050.00	4.46	0	1	15270	15160	14980	14870	14690	15215	14925	38	4510	500	10830	10	1	7500000	1129	4.08	0.50	12	0.00	3685.00	30048.00	19510	20230613	-22.86	12640	20231031	19.07	15760	-4.51	20240206	13000	15.77	20240118	19510	-22.86	20230613	12640	19.07	20231031	0.44	N	066620	500	37 억		334710	N	N	0	N	00	N
122	20240508	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	90	2	0.60	69125200	4615	109.83	14810	15090	14800	19440	10480	14960	14978.34	4.45	0	866	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1129	4.08	0.50	12	0.06	3685.00	30048.00	19510	20230613	-22.86	12640	20231031	19.07	15760	-4.51	20240206	13000	15.77	20240118	19510	-22.86	20230613	12640	19.07	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
123	20240508	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	90	2	0.60	66762010	4458	106.09	14810	15090	14800	19440	10480	14960	14975.78	4.45	0	757	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1129	4.08	0.50	12	0.06	3685.00	30048.00	19510	20230613	-22.86	12640	20231031	19.07	15760	-4.51	20240206	13000	15.77	20240118	19510	-22.86	20230613	12640	19.07	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
124	20240508	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	70	2	0.47	52141320	3486	82.96	14810	15090	14800	19440	10480	14960	14957.35	4.45	0	585	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1127	4.08	0.50	12	0.05	3685.00	30048.00	19510	20230613	-22.96	12640	20231031	18.91	15760	-4.63	20240206	13000	15.62	20240118	19510	-22.96	20230613	12640	18.91	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
125	20240508	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	15090	130	2	0.87	50758520	3394	80.77	14810	15090	14800	19440	10480	14960	14955.37	4.45	0	513	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1132	4.09	0.50	12	0.05	3685.00	30048.00	19510	20230613	-22.66	12640	20231031	19.38	15760	-4.25	20240206	13000	16.08	20240118	19510	-22.66	20230613	12640	19.38	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
126	20240508	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	14930	-30	5	-0.20	13453040	903	21.49	14810	14980	14800	19440	10480	14960	14898.16	4.45	0	103	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1120	4.05	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.48	12640	20231031	18.12	15760	-5.27	20240206	13000	14.85	20240118	19510	-23.48	20230613	12640	18.12	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
127	20240508	110545	57	100.00	KOSDAQ		건설	N	N	N	N		N	14940	-20	5	-0.13	13139350	882	20.99	14810	14980	14800	19440	10480	14960	14897.22	4.45	0	101	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1121	4.05	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.42	12640	20231031	18.20	15760	-5.20	20240206	13000	14.92	20240118	19510	-23.42	20230613	12640	18.20	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
128	20240508	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	-10	5	-0.07	12825570	861	20.49	14810	14980	14800	19440	10480	14960	14896.13	4.45	0	101	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1121	4.06	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.37	12640	20231031	18.28	15760	-5.14	20240206	13000	15.00	20240118	19510	-23.37	20230613	12640	18.28	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
129	20240508	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	10	2	0.07	4252640	287	6.83	14810	14980	14810	19440	10480	14960	14817.56	4.45	0	15	15086	15022	14936	14872	14786	14980	14830	38	4480	500	10770	10	1	7500000	1123	4.06	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.45	N	066620	500	37 억		333844	N	N	0	N	00	N
130	20240503	160524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14970	150	2	1.01	75321290	5050	81.05	14980	14980	14820	19260	10380	14820	14915.10	4.42	0	1357	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1123	4.06	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.27	12640	20231031	18.43	15760	-5.01	20240206	13000	15.15	20240118	19510	-23.27	20230613	12640	18.43	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
131	20240503	150524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	130	2	0.88	73839600	4951	79.46	14980	14980	14820	19260	10380	14820	14914.08	4.42	0	1361	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1121	4.06	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.37	12640	20231031	18.28	15760	-5.14	20240206	13000	15.00	20240118	19510	-23.37	20230613	12640	18.28	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
132	20240503	140524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14850	30	2	0.20	57068480	3825	61.39	14980	14980	14850	19260	10380	14820	14919.86	4.42	0	1326	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1114	4.03	0.49	12	0.05	3685.00	30048.00	19510	20230613	-23.89	12640	20231031	17.48	15760	-5.77	20240206	13000	14.23	20240118	19510	-23.89	20230613	12640	17.48	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
133	20240503	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	50	2	0.34	54732450	3668	58.87	14980	14980	14850	19260	10380	14820	14921.61	4.42	0	1329	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1115	4.04	0.49	12	0.05	3685.00	30048.00	19510	20230613	-23.78	12640	20231031	17.64	15760	-5.65	20240206	13000	14.38	20240118	19510	-23.78	20230613	12640	17.64	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
134	20240503	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	80	2	0.54	46920950	3143	50.44	14980	14980	14900	19260	10380	14820	14928.71	4.42	0	1323	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1118	4.04	0.50	12	0.04	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
135	20240503	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	80	2	0.54	24836720	1666	26.74	14980	14980	14900	19260	10380	14820	14908.00	4.42	0	-9	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1118	4.04	0.50	12	0.02	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
136	20240503	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	130	2	0.88	7993080	536	8.60	14980	14980	14900	19260	10380	14820	14912.46	4.42	0	0	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1121	4.06	0.50	12	0.01	3685.00	30048.00	19510	20230613	-23.37	12640	20231031	18.28	15760	-5.14	20240206	13000	15.00	20240118	19510	-23.37	20230613	12640	18.28	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
137	20240503	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	160	2	1.08	29960	2	0.03	14980	14980	14980	19260	10380	14820	14980.00	4.42	0	0	15073	14946	14873	14746	14673	14910	14710	38	4440	500	10670	10	1	7500000	1124	4.07	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.22	12640	20231031	18.51	15760	-4.95	20240206	13000	15.23	20240118	19510	-23.22	20230613	12640	18.51	20231031	0.47	N	066620	500	37 억		331511	N	N	0	N	00	N
138	20240502	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	14820	-70	5	-0.47	92730320	6199	50.79	14890	15000	14800	19350	10430	14890	14958.92	4.42	0	-129	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1112	4.02	0.49	12	0.08	3685.00	30048.00	19510	20230613	-24.04	12640	20231031	17.25	15760	-5.96	20240206	13000	14.00	20240118	19510	-24.04	20230613	12640	17.25	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
139	20240502	150519	57	100.00	KOSDAQ		건설	N	N	N	N		N	14940	50	2	0.34	90818300	6070	49.74	14890	15000	14800	19350	10430	14890	14961.83	4.42	0	-127	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1121	4.05	0.50	12	0.08	3685.00	30048.00	19510	20230613	-23.42	12640	20231031	18.20	15760	-5.20	20240206	13000	14.92	20240118	19510	-23.42	20230613	12640	18.20	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
140	20240502	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14890	0	3	0.00	83657220	5589	45.80	14890	15000	14890	19350	10430	14890	14968.19	4.42	0	-108	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1117	4.04	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.68	12640	20231031	17.80	15760	-5.52	20240206	13000	14.54	20240118	19510	-23.68	20230613	12640	17.80	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
141	20240502	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14890	0	3	0.00	83597410	5585	45.76	14890	15000	14890	19350	10430	14890	14968.20	4.42	0	-108	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1117	4.04	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.68	12640	20231031	17.80	15760	-5.52	20240206	13000	14.54	20240118	19510	-23.68	20230613	12640	17.80	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
142	20240502	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	10	2	0.07	77696950	5190	42.53	14890	15000	14890	19350	10430	14890	14970.51	4.42	0	-108	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1118	4.04	0.50	12	0.07	3685.00	30048.00	19510	20230613	-23.63	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19510	-23.63	20230613	12640	17.88	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
143	20240502	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	110	2	0.74	71421480	4770	39.09	14890	15000	14890	19350	10430	14890	14973.06	4.42	0	-108	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1125	4.07	0.50	12	0.06	3685.00	30048.00	19510	20230613	-23.12	12640	20231031	18.67	15760	-4.82	20240206	13000	15.38	20240118	19510	-23.12	20230613	12640	18.67	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
144	20240502	100512	57	100.00	KOSDAQ		건설	N	N	N	N		N	14990	100	2	0.67	54517390	3643	29.85	14890	15000	14890	19350	10430	14890	14964.97	4.42	0	-98	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1124	4.07	0.50	12	0.05	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N
145	20240502	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	14990	100	2	0.67	3365240	226	1.85	14890	14990	14890	19350	10430	14890	14890.44	4.42	0	-34	15210	15050	14970	14810	14730	15010	14770	38	4460	500	10720	10	1	7500000	1124	4.07	0.50	12	0.00	3685.00	30048.00	19510	20230613	-23.17	12640	20231031	18.59	15760	-4.89	20240206	13000	15.31	20240118	19510	-23.17	20230613	12640	18.59	20231031	0.47	N	066620	500	37 억		331640	N	N	0	N	00	N