KissMeData/066620/price/prices-20240201.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	20240229	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14700	350	2	2.44	76848560	5346	36.63	14350	14700	14200	18650	10050	14350	14374.91	4.45	0	1796	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1103	5.28	0.71	12	0.07	2782.00	20737.00	20250	20230224	-27.41	12640	20231031	16.30	15760	-6.73	20240206	13000	13.08	20240118	19990	-26.46	20230308	12640	16.30	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
3	20240229	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14550	200	2	1.39	67444210	4701	32.21	14350	14630	14200	18650	10050	14350	14346.78	4.45	0	1662	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1091	5.23	0.70	12	0.06	2782.00	20737.00	20250	20230224	-28.15	12640	20231031	15.11	15760	-7.68	20240206	13000	11.92	20240118	19990	-27.21	20230308	12640	15.11	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
4	20240229	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14510	160	2	1.11	62472450	4359	29.87	14350	14630	14200	18650	10050	14350	14331.82	4.45	0	1632	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1088	5.22	0.70	12	0.06	2782.00	20737.00	20250	20230224	-28.35	12640	20231031	14.79	15760	-7.93	20240206	13000	11.62	20240118	19990	-27.41	20230308	12640	14.79	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
5	20240229	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	150	2	1.05	60363990	4214	28.87	14350	14500	14200	18650	10050	14350	14324.62	4.45	0	1617	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1088	5.21	0.70	12	0.06	2782.00	20737.00	20250	20230224	-28.40	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
6	20240229	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14320	-30	5	-0.21	55277500	3862	26.46	14350	14450	14200	18650	10050	14350	14313.16	4.45	0	1613	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1074	5.15	0.69	12	0.05	2782.00	20737.00	20250	20230224	-29.28	12640	20231031	13.29	15760	-9.14	20240206	13000	10.15	20240118	19990	-28.36	20230308	12640	13.29	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
7	20240229	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14330	-20	5	-0.14	23001480	1609	11.03	14350	14450	14200	18650	10050	14350	14295.44	4.45	0	-58	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1075	5.15	0.69	12	0.02	2782.00	20737.00	20250	20230224	-29.23	12640	20231031	13.37	15760	-9.07	20240206	13000	10.23	20240118	19990	-28.31	20230308	12640	13.37	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
8	20240229	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14390	40	2	0.28	22427990	1569	10.75	14350	14450	14200	18650	10050	14350	14294.38	4.45	0	-58	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1079	5.17	0.69	12	0.02	2782.00	20737.00	20250	20230224	-28.94	12640	20231031	13.84	15760	-8.69	20240206	13000	10.69	20240118	19990	-28.01	20230308	12640	13.84	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
9	20240229	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	0	3	0.00	2009040	140	0.96	14350	14360	14350	18650	10050	14350	14350.29	4.45	0	-8	14476	14412	14306	14242	14136	14360	14190	38	4300	500	10330	10	1	7500000	1076	5.16	0.69	12	0.00	2782.00	20737.00	20250	20230224	-29.14	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19990	-28.21	20230308	12640	13.53	20231031	0.76	N	066620	500	37 억		333796	N	N	0	N	00	N
10	20240228	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	-80	5	-0.55	207570920	14537	85.88	14360	14370	14200	18750	10110	14430	14278.80	4.46	0	-782	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1076	5.16	0.69	12	0.19	2782.00	20737.00	20250	20230222	-29.14	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19990	-28.21	20230308	12640	13.53	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
11	20240228	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	-160	5	-1.11	189510370	13272	78.40	14360	14370	14200	18750	10110	14430	14278.96	4.46	0	-959	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1070	5.13	0.69	12	0.18	2782.00	20737.00	20250	20230222	-29.53	12640	20231031	12.90	15760	-9.45	20240206	13000	9.77	20240118	19990	-28.61	20230308	12640	12.90	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
12	20240228	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-180	5	-1.25	141682820	9918	58.59	14360	14370	14200	18750	10110	14430	14285.42	4.46	0	-1339	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1069	5.12	0.69	12	0.13	2782.00	20737.00	20250	20230222	-29.63	12640	20231031	12.74	15760	-9.58	20240206	13000	9.62	20240118	19990	-28.71	20230308	12640	12.74	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
13	20240228	130601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-180	5	-1.25	106196630	7424	43.86	14360	14370	14230	18750	10110	14430	14304.50	4.46	0	-751	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1069	5.12	0.69	12	0.10	2782.00	20737.00	20250	20230222	-29.63	12640	20231031	12.74	15760	-9.58	20240206	13000	9.62	20240118	19990	-28.71	20230308	12640	12.74	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
14	20240228	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	-180	5	-1.25	84245880	5884	34.76	14360	14370	14250	18750	10110	14430	14317.79	4.46	0	-324	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1069	5.12	0.69	12	0.08	2782.00	20737.00	20250	20230222	-29.63	12640	20231031	12.74	15760	-9.58	20240206	13000	9.62	20240118	19990	-28.71	20230308	12640	12.74	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
15	20240228	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	-120	5	-0.83	68212970	4762	28.13	14360	14370	14310	18750	10110	14430	14324.44	4.46	0	108	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1073	5.14	0.69	12	0.06	2782.00	20737.00	20250	20230222	-29.33	12640	20231031	13.21	15760	-9.20	20240206	13000	10.08	20240118	19990	-28.41	20230308	12640	13.21	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
16	20240228	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14320	-110	5	-0.76	30608990	2137	12.62	14360	14370	14310	18750	10110	14430	14323.35	4.46	0	66	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1074	5.15	0.69	12	0.03	2782.00	20737.00	20250	20230222	-29.28	12640	20231031	13.29	15760	-9.14	20240206	13000	10.15	20240118	19990	-28.36	20230308	12640	13.29	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
17	20240228	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	14340	-90	5	-0.62	186690	13	0.08	14360	14370	14340	18750	10110	14430	14360.77	4.46	0	0	14983	14706	14523	14246	14063	14615	14155	38	4320	500	10380	10	1	7500000	1076	5.15	0.69	12	0.00	2782.00	20737.00	20250	20230222	-29.19	12640	20231031	13.45	15760	-9.01	20240206	13000	10.31	20240118	19990	-28.26	20230308	12640	13.45	20231031	0.79	N	066620	500	37 억		334575	N	N	0	N	00	N
18	20240227	160600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14430	-370	5	-2.50	243402090	16822	39.60	14660	14800	14340	19240	10360	14800	14469.17	4.45	0	719	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1082	5.19	0.70	12	0.22	2782.00	20737.00	21200	20230221	-31.93	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19990	-27.81	20230308	12640	14.16	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
19	20240227	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	-360	5	-2.43	242480060	16758	39.45	14660	14800	14340	19240	10360	14800	14469.41	4.45	0	752	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1083	5.19	0.70	12	0.22	2782.00	20737.00	21200	20230221	-31.89	12640	20231031	14.24	15760	-8.38	20240206	13000	11.08	20240118	19990	-27.76	20230308	12640	14.24	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
20	20240227	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14430	-370	5	-2.50	198289640	13698	32.24	14660	14800	14340	19240	10360	14800	14475.69	4.45	0	-229	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1082	5.19	0.70	12	0.18	2782.00	20737.00	21200	20230221	-31.93	12640	20231031	14.16	15760	-8.44	20240206	13000	11.00	20240118	19990	-27.81	20230308	12640	14.16	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
21	20240227	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	-400	5	-2.70	164523250	11358	26.73	14660	14800	14340	19240	10360	14800	14485.09	4.45	0	-261	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1080	5.18	0.69	12	0.15	2782.00	20737.00	21200	20230221	-32.08	12640	20231031	13.92	15760	-8.63	20240206	13000	10.77	20240118	19990	-27.96	20230308	12640	13.92	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
22	20240227	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	-450	5	-3.04	115106880	7919	18.64	14660	14800	14350	19240	10360	14800	14535.37	4.45	0	-817	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1076	5.16	0.69	12	0.11	2782.00	20737.00	21200	20230221	-32.31	12640	20231031	13.53	15760	-8.95	20240206	13000	10.38	20240118	19990	-28.21	20230308	12640	13.53	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
23	20240227	110600	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-300	5	-2.03	81565410	5593	13.16	14660	14800	14460	19240	10360	14800	14583.29	4.45	0	-953	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1088	5.21	0.70	12	0.07	2782.00	20737.00	21200	20230221	-31.60	12640	20231031	14.72	15760	-7.99	20240206	13000	11.54	20240118	19990	-27.46	20230308	12640	14.72	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
24	20240227	100557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14570	-230	5	-1.55	29766420	2031	4.78	14660	14800	14500	19240	10360	14800	14655.69	4.45	0	-241	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1093	5.24	0.70	12	0.03	2782.00	20737.00	21200	20230221	-31.27	12640	20231031	15.27	15760	-7.55	20240206	13000	12.08	20240118	19990	-27.11	20230308	12640	15.27	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
25	20240227	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	14780	-20	5	-0.14	1335380	91	0.21	14660	14800	14660	19240	10360	14800	14667.21	4.45	0	-3	15260	15030	14880	14650	14500	14955	14575	38	4440	500	10650	10	1	7500000	1109	5.31	0.71	12	0.00	2782.00	20737.00	21200	20230221	-30.28	12640	20231031	16.93	15760	-6.22	20240206	13000	13.69	20240118	19990	-26.06	20230308	12640	16.93	20231031	0.79	N	066620	500	37 억		333765	N	N	0	N	00	N
26	20240226	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	14800	-320	5	-2.12	628892030	42484	737.44	15050	15110	14730	19650	10590	15120	14803.03	4.47	0	-1759	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1110	5.32	0.71	12	0.57	2782.00	20737.00	21200	20230221	-30.19	12640	20231031	17.09	15760	-6.09	20240206	13000	13.85	20240118	19990	-25.96	20230308	12640	17.09	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
27	20240226	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	14800	-320	5	-2.12	582608950	39359	683.20	15050	15110	14730	19650	10590	15120	14802.43	4.47	0	-2424	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1110	5.32	0.71	12	0.52	2782.00	20737.00	21200	20230221	-30.19	12640	20231031	17.09	15760	-6.09	20240206	13000	13.85	20240118	19990	-25.96	20230308	12640	17.09	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
28	20240226	140557	57	100.00	KOSDAQ		건설	N	N	N	N		N	14810	-310	5	-2.05	474268160	32042	556.19	15050	15110	14730	19650	10590	15120	14801.45	4.47	0	-2728	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1111	5.32	0.71	12	0.43	2782.00	20737.00	21200	20230221	-30.14	12640	20231031	17.17	15760	-6.03	20240206	13000	13.92	20240118	19990	-25.91	20230308	12640	17.17	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
29	20240226	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14760	-360	5	-2.38	363587860	24554	426.21	15050	15110	14730	19650	10590	15120	14807.68	4.47	0	-4179	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1107	5.31	0.71	12	0.33	2782.00	20737.00	21200	20230221	-30.38	12640	20231031	16.77	15760	-6.35	20240206	13000	13.54	20240118	19990	-26.16	20230308	12640	16.77	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
30	20240226	120553	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	-380	5	-2.51	199037610	13409	232.75	15050	15110	14730	19650	10590	15120	14843.58	4.47	0	-3400	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1106	5.30	0.71	12	0.18	2782.00	20737.00	21200	20230221	-30.47	12640	20231031	16.61	15760	-6.47	20240206	13000	13.38	20240118	19990	-26.26	20230308	12640	16.61	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
31	20240226	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	14750	-370	5	-2.45	149717430	10067	174.74	15050	15110	14730	19650	10590	15120	14872.10	4.47	0	-2144	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1106	5.30	0.71	12	0.13	2782.00	20737.00	21200	20230221	-30.42	12640	20231031	16.69	15760	-6.41	20240206	13000	13.46	20240118	19990	-26.21	20230308	12640	16.69	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
32	20240226	100549	57	100.00	KOSDAQ		건설	N	N	N	N		N	14900	-220	5	-1.46	74615970	5001	86.81	15050	15110	14830	19650	10590	15120	14920.21	4.47	0	603	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1118	5.36	0.72	12	0.07	2782.00	20737.00	21200	20230221	-29.72	12640	20231031	17.88	15760	-5.46	20240206	13000	14.62	20240118	19990	-25.46	20230308	12640	17.88	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
33	20240226	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	15110	-10	5	-0.07	10465180	695	12.06	15050	15110	15000	19650	10590	15120	15057.81	4.47	0	-50	15326	15222	15136	15032	14946	15275	15085	38	4530	500	10880	10	1	7500000	1133	5.43	0.73	12	0.01	2782.00	20737.00	21200	20230221	-28.73	12640	20231031	19.54	15760	-4.12	20240206	13000	16.23	20240118	19990	-24.41	20230308	12640	19.54	20231031	0.80	N	066620	500	37 억		335524	N	N	0	N	00	N
34	20240223	160551	57	100.00	KOSDAQ		건설	N	N	N	N		N	15120	-30	5	-0.20	86884000	5750	89.73	15100	15240	15050	19690	10610	15150	15110.26	4.48	0	-575	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1134	5.43	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.68	12640	20231031	19.62	15760	-4.06	20240206	13000	16.31	20240118	20250	-25.33	20230224	12640	19.62	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
35	20240223	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	60	2	0.40	86596630	5731	89.44	15100	15240	15050	19690	10610	15150	15110.21	4.48	0	-572	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1141	5.47	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.25	12640	20231031	20.33	15760	-3.49	20240206	13000	17.00	20240118	20250	-24.89	20230224	12640	20.33	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
36	20240223	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	15160	10	2	0.07	52613000	3484	54.37	15100	15170	15050	19690	10610	15150	15101.32	4.48	0	-613	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1137	5.45	0.73	12	0.05	2782.00	20737.00	21200	20230221	-28.49	12640	20231031	19.94	15760	-3.81	20240206	13000	16.62	20240118	20250	-25.14	20230224	12640	19.94	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
37	20240223	130547	57	100.00	KOSDAQ		건설	N	N	N	N		N	15160	10	2	0.07	51718560	3425	53.45	15100	15170	15050	19690	10610	15150	15100.31	4.48	0	-613	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1137	5.45	0.73	12	0.05	2782.00	20737.00	21200	20230221	-28.49	12640	20231031	19.94	15760	-3.81	20240206	13000	16.62	20240118	20250	-25.14	20230224	12640	19.94	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
38	20240223	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-50	5	-0.33	37203950	2466	38.48	15100	15130	15050	19690	10610	15150	15086.76	4.48	0	-633	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1133	5.43	0.73	12	0.03	2782.00	20737.00	21200	20230221	-28.77	12640	20231031	19.46	15760	-4.19	20240206	13000	16.15	20240118	20250	-25.43	20230224	12640	19.46	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
39	20240223	110543	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-50	5	-0.33	19884590	1317	20.55	15100	15130	15070	19690	10610	15150	15098.40	4.48	0	-420	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1133	5.43	0.73	12	0.02	2782.00	20737.00	21200	20230221	-28.77	12640	20231031	19.46	15760	-4.19	20240206	13000	16.15	20240118	20250	-25.43	20230224	12640	19.46	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
40	20240223	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15070	-80	5	-0.53	18977670	1257	19.62	15100	15130	15070	19690	10610	15150	15097.59	4.48	0	-389	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1130	5.42	0.73	12	0.02	2782.00	20737.00	21200	20230221	-28.92	12640	20231031	19.22	15760	-4.38	20240206	13000	15.92	20240118	20250	-25.58	20230224	12640	19.22	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
41	20240223	090545	57	100.00	KOSDAQ		건설	N	N	N	N		N	15110	-40	5	-0.26	30210	2	0.03	15100	15110	15100	19690	10610	15150	15105.00	4.48	0	0	15383	15266	15143	15026	14903	15205	14965	38	4540	500	10900	10	1	7500000	1133	5.43	0.73	12	0.00	2782.00	20737.00	21200	20230221	-28.73	12640	20231031	19.54	15760	-4.12	20240206	13000	16.23	20240118	20250	-25.38	20230224	12640	19.54	20231031	0.82	N	066620	500	37 억		336099	N	N	0	N	00	N
42	20240222	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	15150	-50	5	-0.33	97204890	6408	67.50	15200	15260	15020	19760	10640	15200	15169.30	4.49	0	-1066	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1136	5.45	0.73	12	0.09	2782.00	20737.00	21200	20230221	-28.54	12640	20231031	19.86	15760	-3.87	20240206	13000	16.54	20240118	20250	-25.19	20230222	12640	19.86	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
43	20240222	150547	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-100	5	-0.66	95149990	6272	66.06	15200	15260	15020	19760	10640	15200	15170.59	4.49	0	-1059	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1133	5.43	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.77	12640	20231031	19.46	15760	-4.19	20240206	13000	16.15	20240118	20250	-25.43	20230222	12640	19.46	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
44	20240222	140545	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-100	5	-0.66	93231640	6145	64.73	15200	15260	15020	19760	10640	15200	15171.95	4.49	0	-1040	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1133	5.43	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.77	12640	20231031	19.46	15760	-4.19	20240206	13000	16.15	20240118	20250	-25.43	20230222	12640	19.46	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
45	20240222	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15180	-20	5	-0.13	92279380	6082	64.06	15200	15260	15020	19760	10640	15200	15172.53	4.49	0	-1039	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1139	5.46	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.40	12640	20231031	20.09	15760	-3.68	20240206	13000	16.77	20240118	20250	-25.04	20230222	12640	20.09	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
46	20240222	120542	57	100.00	KOSDAQ		건설	N	N	N	N		N	15190	-10	5	-0.07	91991720	6063	63.86	15200	15260	15020	19760	10640	15200	15172.64	4.49	0	-1034	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1139	5.46	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.35	12640	20231031	20.17	15760	-3.62	20240206	13000	16.85	20240118	20250	-24.99	20230222	12640	20.17	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
47	20240222	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	10	2	0.07	79977750	5273	55.54	15200	15260	15020	19760	10640	15200	15167.40	4.49	0	-299	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1141	5.47	0.73	12	0.07	2782.00	20737.00	21200	20230221	-28.25	12640	20231031	20.33	15760	-3.49	20240206	13000	17.00	20240118	20250	-24.89	20230222	12640	20.33	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
48	20240222	100535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	60	2	0.39	64549380	4258	44.85	15200	15260	15020	19760	10640	15200	15159.54	4.49	0	-410	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1145	5.49	0.74	12	0.06	2782.00	20737.00	21200	20230221	-28.02	12640	20231031	20.73	15760	-3.17	20240206	13000	17.38	20240118	20250	-24.64	20230222	12640	20.73	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
49	20240222	090543	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	0	3	0.00	6566260	432	4.55	15200	15200	15100	19760	10640	15200	15199.68	4.49	0	-3	15766	15482	15316	15032	14866	15400	14950	38	4560	500	10940	10	1	7500000	1140	5.46	0.73	12	0.01	2782.00	20737.00	21200	20230221	-28.30	12640	20231031	20.25	15760	-3.55	20240206	13000	16.92	20240118	20250	-24.94	20230222	12640	20.25	20231031	0.84	N	066620	500	37 억		337010	N	N	0	N	00	N
50	20240221	160539	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	-270	5	-1.75	145523230	9484	158.04	15470	15600	15150	20100	10830	15470	15344.23	4.52	0	-2666	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1140	5.46	0.73	12	0.13	2782.00	20737.00	21200	20230221	-28.30	12640	20231031	20.25	15760	-3.55	20240206	13000	16.92	20240118	21200	-28.30	20230221	12640	20.25	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
51	20240221	150534	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	-260	5	-1.68	130505430	8494	141.54	15470	15600	15170	20100	10830	15470	15364.43	4.52	0	-2348	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1141	5.47	0.73	12	0.11	2782.00	20737.00	21200	20230221	-28.25	12640	20231031	20.33	15760	-3.49	20240206	13000	17.00	20240118	21200	-28.25	20230221	12640	20.33	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
52	20240221	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15250	-220	5	-1.42	125335310	8154	135.88	15470	15600	15170	20100	10830	15470	15371.02	4.52	0	-2045	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1144	5.48	0.74	12	0.11	2782.00	20737.00	21200	20230221	-28.07	12640	20231031	20.65	15760	-3.24	20240206	13000	17.31	20240118	21200	-28.07	20230221	12640	20.65	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
53	20240221	130536	57	100.00	KOSDAQ		건설	N	N	N	N		N	15220	-250	5	-1.62	122640430	7977	132.93	15470	15600	15170	20100	10830	15470	15374.25	4.52	0	-2038	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1142	5.47	0.73	12	0.11	2782.00	20737.00	21200	20230221	-28.21	12640	20231031	20.41	15760	-3.43	20240206	13000	17.08	20240118	21200	-28.21	20230221	12640	20.41	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
54	20240221	120535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	-270	5	-1.75	113827490	7397	123.26	15470	15600	15180	20100	10830	15470	15388.33	4.52	0	-1952	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1140	5.46	0.73	12	0.10	2782.00	20737.00	21200	20230221	-28.30	12640	20231031	20.25	15760	-3.55	20240206	13000	16.92	20240118	21200	-28.30	20230221	12640	20.25	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
55	20240221	110541	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-210	5	-1.36	110233370	7161	119.33	15470	15600	15180	20100	10830	15470	15393.57	4.52	0	-1952	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1145	5.49	0.74	12	0.10	2782.00	20737.00	21200	20230221	-28.02	12640	20231031	20.73	15760	-3.17	20240206	13000	17.38	20240118	21200	-28.02	20230221	12640	20.73	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
56	20240221	100533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	30	2	0.19	85284960	5523	92.03	15470	15600	15300	20100	10830	15470	15441.78	4.52	0	-2188	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1163	5.57	0.75	12	0.07	2782.00	20737.00	21200	20230221	-26.89	12640	20231031	22.63	15760	-1.65	20240206	13000	19.23	20240118	21200	-26.89	20230221	12640	22.63	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
57	20240221	090533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	0	3	0.00	1655290	107	1.78	15470	15470	15470	20100	10830	15470	15470.00	4.52	0	-12	15770	15620	15400	15250	15030	15695	15325	38	4630	500	11130	10	1	7500000	1160	5.56	0.75	12	0.00	2782.00	20737.00	21200	20230221	-27.03	12640	20231031	22.39	15760	-1.84	20240206	13000	19.00	20240118	21200	-27.03	20230221	12640	22.39	20231031	0.83	N	066620	500	37 억		338740	N	N	0	N	00	N
58	20240220	160528	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	70	2	0.45	92550070	6001	73.51	15400	15550	15180	20000	10780	15400	15422.44	4.52	0	-468	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1160	5.56	0.75	12	0.08	2782.00	20737.00	21200	20230221	-27.03	12640	20231031	22.39	15760	-1.84	20240206	13000	19.00	20240118	21200	-27.03	20230221	12640	22.39	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
59	20240220	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	70	2	0.45	91591020	5939	72.76	15400	15550	15180	20000	10780	15400	15421.96	4.52	0	-451	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1160	5.56	0.75	12	0.08	2782.00	20737.00	21200	20230221	-27.03	12640	20231031	22.39	15760	-1.84	20240206	13000	19.00	20240118	21200	-27.03	20230221	12640	22.39	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
60	20240220	140532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	50	2	0.32	81268780	5267	64.52	15400	15550	15180	20000	10780	15400	15429.80	4.52	0	-203	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1159	5.55	0.75	12	0.07	2782.00	20737.00	21200	20230221	-27.12	12640	20231031	22.23	15760	-1.97	20240206	13000	18.85	20240118	21200	-27.12	20230221	12640	22.23	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
61	20240220	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	80	2	0.52	69848790	4527	55.46	15400	15550	15180	20000	10780	15400	15429.38	4.52	0	-163	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1161	5.56	0.75	12	0.06	2782.00	20737.00	21200	20230221	-26.98	12640	20231031	22.47	15760	-1.78	20240206	13000	19.08	20240118	21200	-26.98	20230221	12640	22.47	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
62	20240220	120530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	0	3	0.00	69386600	4497	55.09	15400	15550	15180	20000	10780	15400	15429.53	4.52	0	-162	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1155	5.54	0.74	12	0.06	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
63	20240220	110528	57	100.00	KOSDAQ		건설	N	N	N	N		N	15350	-50	5	-0.32	28718980	1856	22.74	15400	15550	15180	20000	10780	15400	15473.59	4.52	0	-50	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1151	5.52	0.74	12	0.02	2782.00	20737.00	21200	20230221	-27.59	12640	20231031	21.44	15760	-2.60	20240206	13000	18.08	20240118	21200	-27.59	20230221	12640	21.44	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
64	20240220	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	70	2	0.45	24723620	1597	19.56	15400	15550	15180	20000	10780	15400	15481.29	4.52	0	25	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1160	5.56	0.75	12	0.02	2782.00	20737.00	21200	20230221	-27.03	12640	20231031	22.39	15760	-1.84	20240206	13000	19.00	20240118	21200	-27.03	20230221	12640	22.39	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
65	20240220	090533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	0	3	0.00	2140600	139	1.70	15400	15400	15400	20000	10780	15400	15400.00	4.52	0	0	15660	15530	15290	15160	14920	15410	15040	38	4600	500	11080	10	1	7500000	1155	5.54	0.74	12	0.00	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.83	N	066620	500	37 억		338999	N	N	0	N	00	N
66	20240219	160531	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	130	2	0.85	125105310	8163	175.81	15420	15420	15050	19850	10690	15270	15325.90	4.54	0	-1533	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1155	5.54	0.74	12	0.11	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
67	20240219	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	70	2	0.46	122164150	7972	171.70	15420	15420	15050	19850	10690	15270	15324.15	4.54	0	-1531	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1151	5.51	0.74	12	0.11	2782.00	20737.00	21200	20230221	-27.64	12640	20231031	21.36	15760	-2.66	20240206	13000	18.00	20240118	21200	-27.64	20230221	12640	21.36	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
68	20240219	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15330	60	2	0.39	90626810	5923	127.57	15420	15420	15050	19850	10690	15270	15300.83	4.54	0	-1525	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1150	5.51	0.74	12	0.08	2782.00	20737.00	21200	20230221	-27.69	12640	20231031	21.28	15760	-2.73	20240206	13000	17.92	20240118	21200	-27.69	20230221	12640	21.28	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
69	20240219	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	70	2	0.46	86222720	5636	121.39	15420	15420	15050	19850	10690	15270	15298.57	4.54	0	-1343	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1151	5.51	0.74	12	0.08	2782.00	20737.00	21200	20230221	-27.64	12640	20231031	21.36	15760	-2.66	20240206	13000	18.00	20240118	21200	-27.64	20230221	12640	21.36	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
70	20240219	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	90	2	0.59	77181300	5048	108.72	15420	15420	15050	19850	10690	15270	15289.48	4.54	0	-1318	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1152	5.52	0.74	12	0.07	2782.00	20737.00	21200	20230221	-27.55	12640	20231031	21.52	15760	-2.54	20240206	13000	18.15	20240118	21200	-27.55	20230221	12640	21.52	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
71	20240219	110532	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	130	2	0.85	61278690	4013	86.43	15420	15420	15050	19850	10690	15270	15270.04	4.54	0	-580	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1155	5.54	0.74	12	0.05	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
72	20240219	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-10	5	-0.07	33577240	2207	47.53	15420	15420	15050	19850	10690	15270	15213.97	4.54	0	53	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1145	5.49	0.74	12	0.03	2782.00	20737.00	21200	20230221	-28.02	12640	20231031	20.73	15760	-3.17	20240206	13000	17.38	20240118	21200	-28.02	20230221	12640	20.73	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
73	20240219	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	70	2	0.46	14214860	939	20.22	15420	15420	15050	19850	10690	15270	15138.30	4.54	0	0	15743	15506	15263	15026	14783	15385	14905	38	4580	500	10990	10	1	7500000	1151	5.51	0.74	12	0.01	2782.00	20737.00	21200	20230221	-27.64	12640	20231031	21.36	15760	-2.66	20240206	13000	18.00	20240118	21200	-27.64	20230221	12640	21.36	20231031	0.85	N	066620	500	37 억		340532	N	N	0	N	00	N
74	20240216	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	69764760	4562	72.55	15500	15500	15020	19700	10620	15160	15292.58	4.54	0	-53	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.06	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
75	20240216	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	63352500	4141	65.86	15500	15500	15020	19700	10620	15160	15298.84	4.54	0	-141	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.06	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
76	20240216	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	56438850	3688	58.65	15500	15500	15020	19700	10620	15160	15303.38	4.54	0	-112	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.05	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
77	20240216	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	55996020	3659	58.19	15500	15500	15020	19700	10620	15160	15303.64	4.54	0	-112	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.05	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
78	20240216	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	100	2	0.66	50719760	3313	52.69	15500	15500	15020	19700	10620	15160	15309.31	4.54	0	-108	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.04	2782.00	20737.00	21200	20230221	-28.02	12640	20231031	20.73	15760	-3.17	20240206	13000	17.38	20240118	21200	-28.02	20230221	12640	20.73	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
79	20240216	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	47009160	3069	48.81	15500	15500	15020	19700	10620	15160	15317.42	4.54	0	-70	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.04	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
80	20240216	100527	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	40	2	0.26	36300840	2366	37.63	15500	15500	15020	19700	10620	15160	15342.70	4.54	0	-301	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1140	5.46	0.73	12	0.03	2782.00	20737.00	21200	20230221	-28.30	12640	20231031	20.25	15760	-3.55	20240206	13000	16.92	20240118	21200	-28.30	20230221	12640	20.25	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
81	20240216	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	110	2	0.73	21871850	1424	22.65	15500	15500	15020	19700	10620	15160	15359.45	4.54	0	-94	15693	15426	15223	14956	14753	15325	14855	38	4540	500	10910	10	1	7500000	1145	5.49	0.74	12	0.02	2782.00	20737.00	21200	20230221	-27.97	12640	20231031	20.81	15760	-3.11	20240206	13000	17.46	20240118	21200	-27.97	20230221	12640	20.81	20231031	0.86	N	066620	500	37 억		340682	N	N	0	N	00	N
82	20240215	160525	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15160	-60	5	-0.39	95330290	6287	62.43	15220	15490	15020	19780	10660	15220	15163.10	4.51	0	2338	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1137	5.45	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.49	12640	20231031	19.94	15760	-3.81	20240206	13000	16.62	20240118	21200	-28.49	20230221	12640	19.94	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
83	20240215	150528	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15130	-90	5	-0.59	90059130	5939	58.97	15220	15490	15020	19780	10660	15220	15164.02	4.51	0	2314	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1135	5.44	0.73	12	0.08	2782.00	20737.00	21200	20230221	-28.63	12640	20231031	19.70	15760	-4.00	20240206	13000	16.38	20240118	21200	-28.63	20230221	12640	19.70	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
84	20240215	140525	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15050	-170	5	-1.12	83807920	5526	54.87	15220	15490	15020	19780	10660	15220	15166.11	4.51	0	2244	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1129	5.41	0.73	12	0.07	2782.00	20737.00	21200	20230221	-29.01	12640	20231031	19.07	15760	-4.51	20240206	13000	15.77	20240118	21200	-29.01	20230221	12640	19.07	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
85	20240215	130521	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15130	-90	5	-0.59	79729320	5256	52.19	15220	15490	15020	19780	10660	15220	15169.20	4.51	0	2192	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1135	5.44	0.73	12	0.07	2782.00	20737.00	21200	20230221	-28.63	12640	20231031	19.70	15760	-4.00	20240206	13000	16.38	20240118	21200	-28.63	20230221	12640	19.70	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
86	20240215	120525	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15120	-100	5	-0.66	78218720	5156	51.20	15220	15490	15020	19780	10660	15220	15170.43	4.51	0	2169	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1134	5.43	0.73	12	0.07	2782.00	20737.00	21200	20230221	-28.68	12640	20231031	19.62	15760	-4.06	20240206	13000	16.31	20240118	21200	-28.68	20230221	12640	19.62	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
87	20240215	110521	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15090	-130	5	-0.85	60870290	4007	39.79	15220	15490	15020	19780	10660	15220	15190.99	4.51	0	1471	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1132	5.42	0.73	12	0.05	2782.00	20737.00	21200	20230221	-28.82	12640	20231031	19.38	15760	-4.25	20240206	13000	16.08	20240118	21200	-28.82	20230221	12640	19.38	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
88	20240215	100521	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15190	-30	5	-0.20	40385500	2656	26.37	15220	15490	15020	19780	10660	15220	15205.38	4.51	0	718	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1139	5.46	0.73	12	0.04	2782.00	20737.00	21200	20230221	-28.35	12640	20231031	20.17	15760	-3.62	20240206	13000	16.85	20240118	21200	-28.35	20230221	12640	20.17	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
89	20240215	090521	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15230	10	2	0.07	639460	42	0.42	15220	15230	15220	19780	10660	15220	15225.24	4.51	0	15	15873	15546	15353	15026	14833	15450	14930	38	4560	500	10950	10	1	7500000	1142	5.47	0.73	12	0.00	2782.00	20737.00	21200	20230221	-28.16	12640	20231031	20.49	15760	-3.36	20240206	13000	17.15	20240118	21200	-28.16	20230221	12640	20.49	20231031	0.87	N	066620	500	37 억		338344	N	N	0	N	00	N
90	20240214	160518	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15220	-180	5	-1.17	154054230	10068	80.06	15400	15680	15160	20000	10780	15400	15301.90	4.43	0	1598	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1142	5.47	0.73	12	0.13	2782.00	20737.00	21200	20230221	-28.21	12640	20231031	20.41	15760	-3.43	20240206	13000	17.08	20240118	21200	-28.21	20230221	12640	20.41	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
91	20240214	150519	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15250	-150	5	-0.97	149169970	9748	77.52	15400	15680	15160	20000	10780	15400	15302.62	4.43	0	1469	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1144	5.48	0.74	12	0.13	2782.00	20737.00	21200	20230221	-28.07	12640	20231031	20.65	15760	-3.24	20240206	13000	17.31	20240118	21200	-28.07	20230221	12640	20.65	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
92	20240214	140517	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15350	-50	5	-0.32	51726160	3368	26.78	15400	15680	15160	20000	10780	15400	15358.12	4.43	0	-543	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1151	5.52	0.74	12	0.04	2782.00	20737.00	21200	20230221	-27.59	12640	20231031	21.44	15760	-2.60	20240206	13000	18.08	20240118	21200	-27.59	20230221	12640	21.44	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
93	20240214	130518	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15340	-60	5	-0.39	49625990	3231	25.69	15400	15680	15160	20000	10780	15400	15359.33	4.43	0	-555	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1151	5.51	0.74	12	0.04	2782.00	20737.00	21200	20230221	-27.64	12640	20231031	21.36	15760	-2.66	20240206	13000	18.00	20240118	21200	-27.64	20230221	12640	21.36	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
94	20240214	120515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15350	-50	5	-0.32	49334510	3212	25.54	15400	15680	15160	20000	10780	15400	15359.44	4.43	0	-555	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1151	5.52	0.74	12	0.04	2782.00	20737.00	21200	20230221	-27.59	12640	20231031	21.44	15760	-2.60	20240206	13000	18.08	20240118	21200	-27.59	20230221	12640	21.44	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
95	20240214	110520	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15400	0	3	0.00	40380810	2631	20.92	15400	15680	15160	20000	10780	15400	15348.08	4.43	0	-525	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1155	5.54	0.74	12	0.04	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
96	20240214	090512	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15550	150	2	0.97	2963330	192	1.53	15400	15680	15360	20000	10780	15400	15434.01	4.43	0	8	15853	15626	15513	15286	15173	15570	15230	38	4600	500	11080	10	1	7500000	1166	5.59	0.75	12	0.00	2782.00	20737.00	21200	20230221	-26.65	12640	20231031	23.02	15760	-1.33	20240206	13000	19.62	20240118	21200	-26.65	20230221	12640	23.02	20231031	0.88	N	066620	500	37 억		331922	N	N	0	N	00	N
97	20240213	160512	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15400	40	2	0.26	194385700	12535	171.81	15400	15740	15400	19960	10760	15360	15507.44	4.35	0	1594	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1155	5.54	0.74	12	0.17	2782.00	20737.00	21200	20230221	-27.36	12640	20231031	21.84	15760	-2.28	20240206	13000	18.46	20240118	21200	-27.36	20230221	12640	21.84	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
98	20240213	150510	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15410	50	2	0.33	180073060	11606	159.07	15400	15740	15400	19960	10760	15360	15515.51	4.35	0	1379	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1156	5.54	0.74	12	0.15	2782.00	20737.00	21200	20230221	-27.31	12640	20231031	21.91	15760	-2.22	20240206	13000	18.54	20240118	21200	-27.31	20230221	12640	21.91	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
99	20240213	140518	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15480	120	2	0.78	105852630	6795	93.13	15400	15740	15400	19960	10760	15360	15578.02	4.35	0	887	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1161	5.56	0.75	12	0.09	2782.00	20737.00	21200	20230221	-26.98	12640	20231031	22.47	15760	-1.78	20240206	13000	19.08	20240118	21200	-26.98	20230221	12640	22.47	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
100	20240213	130512	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15500	140	2	0.91	100675890	6461	88.56	15400	15740	15400	19960	10760	15360	15582.09	4.35	0	834	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1163	5.57	0.75	12	0.09	2782.00	20737.00	21200	20230221	-26.89	12640	20231031	22.63	15760	-1.65	20240206	13000	19.23	20240118	21200	-26.89	20230221	12640	22.63	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
101	20240213	120518	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15500	140	2	0.91	86390270	5539	75.92	15400	15740	15400	19960	10760	15360	15596.73	4.35	0	672	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1163	5.57	0.75	12	0.07	2782.00	20737.00	21200	20230221	-26.89	12640	20231031	22.63	15760	-1.65	20240206	13000	19.23	20240118	21200	-26.89	20230221	12640	22.63	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
102	20240213	110516	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15550	190	2	1.24	67603440	4330	59.35	15400	15740	15400	19960	10760	15360	15612.80	4.35	0	526	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1166	5.59	0.75	12	0.06	2782.00	20737.00	21200	20230221	-26.65	12640	20231031	23.02	15760	-1.33	20240206	13000	19.62	20240118	21200	-26.65	20230221	12640	23.02	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N
103	20240213	100427	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	15650	290	2	1.89	46146500	2956	40.52	15400	15740	15400	19960	10760	15360	15611.13	4.35	0	483	15653	15506	15303	15156	14953	15580	15230	38	4600	500	11050	10	1	7500000	1174	5.63	0.75	12	0.04	2782.00	20737.00	21200	20230221	-26.18	12640	20231031	23.81	15760	-0.70	20240206	13000	20.38	20240118	21200	-26.18	20230221	12640	23.81	20231031	0.88	N	066620	500	37 억		326519	N	N	0	N	00	N