KissMeData/066620/price/prices-20240901.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	20240930	160621	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	-450	5	-2.60	214584970	12612	197.80	17300	17310	16840	22450	12110	17300	17014.48	5.60	0	-1135	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1264	4.57	0.56	12	0.17	3685.00	30048.00	17440	20240926	-3.38	12640	20231031	33.31	17440	-3.38	20240926	13000	29.62	20240118	17440	-3.38	20240926	12640	33.31	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
3	20240930	150630	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-420	5	-2.43	203659150	11964	187.64	17300	17310	16840	22450	12110	17300	17022.66	5.60	0	-1043	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1266	4.58	0.56	12	0.16	3685.00	30048.00	17440	20240926	-3.21	12640	20231031	33.54	17440	-3.21	20240926	13000	29.85	20240118	17440	-3.21	20240926	12640	33.54	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
4	20240930	140629	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	-440	5	-2.54	164412000	9653	151.40	17300	17310	16840	22450	12110	17300	17032.22	5.60	0	-845	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1265	4.58	0.56	12	0.13	3685.00	30048.00	17440	20240926	-3.33	12640	20231031	33.39	17440	-3.33	20240926	13000	29.69	20240118	17440	-3.33	20240926	12640	33.39	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
5	20240930	130628	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	-290	5	-1.68	152895760	8975	140.76	17300	17310	16840	22450	12110	17300	17035.74	5.60	0	-716	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1276	4.62	0.57	12	0.12	3685.00	30048.00	17440	20240926	-2.47	12640	20231031	34.57	17440	-2.47	20240926	13000	30.85	20240118	17440	-2.47	20240926	12640	34.57	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
6	20240930	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	17080	-220	5	-1.27	149172060	8756	137.33	17300	17310	16840	22450	12110	17300	17036.55	5.60	0	-557	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1281	4.64	0.57	12	0.12	3685.00	30048.00	17440	20240926	-2.06	12640	20231031	35.13	17440	-2.06	20240926	13000	31.38	20240118	17440	-2.06	20240926	12640	35.13	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
7	20240930	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	-430	5	-2.49	105912540	6210	97.40	17300	17310	16860	22450	12110	17300	17055.16	5.60	0	-236	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1265	4.58	0.56	12	0.08	3685.00	30048.00	17440	20240926	-3.27	12640	20231031	33.47	17440	-3.27	20240926	13000	29.77	20240118	17440	-3.27	20240926	12640	33.47	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
8	20240930	100621	57	100.00	KOSDAQ		건설	N	N	N	N		N	17140	-160	5	-0.92	30031220	1746	27.38	17300	17310	17000	22450	12110	17300	17200.01	5.60	0	-55	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1286	4.65	0.57	12	0.02	3685.00	30048.00	17440	20240926	-1.72	12640	20231031	35.60	17440	-1.72	20240926	13000	31.85	20240118	17440	-1.72	20240926	12640	35.60	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
9	20240930	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	17220	-80	5	-0.46	10090520	584	9.16	17300	17310	17200	22450	12110	17300	17278.29	5.60	0	16	17486	17392	17296	17202	17106	17345	17155	38	5150	500	12450	10	1	7500000	1292	4.67	0.57	12	0.01	3685.00	30048.00	17440	20240926	-1.26	12640	20231031	36.23	17440	-1.26	20240926	13000	32.46	20240118	17440	-1.26	20240926	12640	36.23	20231031	0.14	N	066620	500	37 억		420310	N	N	0	N	00	N
10	20240927	160623	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	70	2	0.41	109733050	6374	145.00	17390	17390	17200	22350	12070	17230	17215.73	5.55	0	333	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1298	4.69	0.58	12	0.08	3685.00	30048.00	17440	20240926	-0.80	12640	20231031	36.87	17440	-0.80	20240926	13000	33.08	20240118	17440	-0.80	20240926	12640	36.87	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
11	20240927	150628	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-30	5	-0.17	108799310	6320	143.77	17390	17390	17200	22350	12070	17230	17215.08	5.55	0	347	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1290	4.67	0.57	12	0.08	3685.00	30048.00	17440	20240926	-1.38	12640	20231031	36.08	17440	-1.38	20240926	13000	32.31	20240118	17440	-1.38	20240926	12640	36.08	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
12	20240927	140634	57	100.00	KOSDAQ		건설	N	N	N	N		N	17210	-20	5	-0.12	105066050	6103	138.83	17390	17390	17200	22350	12070	17230	17215.48	5.55	0	346	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1291	4.67	0.57	12	0.08	3685.00	30048.00	17440	20240926	-1.32	12640	20231031	36.16	17440	-1.32	20240926	13000	32.38	20240118	17440	-1.32	20240926	12640	36.16	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
13	20240927	130627	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-30	5	-0.17	100196800	5820	132.39	17390	17390	17200	22350	12070	17230	17215.95	5.55	0	306	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1290	4.67	0.57	12	0.08	3685.00	30048.00	17440	20240926	-1.38	12640	20231031	36.08	17440	-1.38	20240926	13000	32.31	20240118	17440	-1.38	20240926	12640	36.08	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
14	20240927	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-30	5	-0.17	93917780	5455	124.09	17390	17390	17200	22350	12070	17230	17216.82	5.55	0	215	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1290	4.67	0.57	12	0.07	3685.00	30048.00	17440	20240926	-1.38	12640	20231031	36.08	17440	-1.38	20240926	13000	32.31	20240118	17440	-1.38	20240926	12640	36.08	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
15	20240927	110626	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	70	2	0.41	89152100	5178	117.79	17390	17390	17200	22350	12070	17230	17217.48	5.55	0	171	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1298	4.69	0.58	12	0.07	3685.00	30048.00	17440	20240926	-0.80	12640	20231031	36.87	17440	-0.80	20240926	13000	33.08	20240118	17440	-0.80	20240926	12640	36.87	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
16	20240927	100626	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-30	5	-0.17	45290550	2628	59.78	17390	17390	17200	22350	12070	17230	17233.85	5.55	0	134	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1290	4.67	0.57	12	0.04	3685.00	30048.00	17440	20240926	-1.38	12640	20231031	36.08	17440	-1.38	20240926	13000	32.31	20240118	17440	-1.38	20240926	12640	36.08	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
17	20240927	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	17390	160	2	0.93	2104190	121	2.75	17390	17390	17390	22350	12070	17230	17390.00	5.55	0	0	17563	17396	17273	17106	16983	17480	17190	38	5120	500	12400	10	1	7500000	1304	4.72	0.58	12	0.00	3685.00	30048.00	17440	20240926	-0.29	12640	20231031	37.58	17440	-0.29	20240926	13000	33.77	20240118	17440	-0.29	20240926	12640	37.58	20231031	0.14	N	066620	500	37 억		416269	N	N	0	N	00	N
18	20240926	160615	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17230	90	2	0.53	74601850	4325	82.68	17150	17440	17150	22250	12000	17140	17249.16	5.55	0	74	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1292	4.68	0.57	12	0.06	3685.00	30048.00	17440	20240926	-1.20	12640	20231031	36.31	17440	-1.20	20240926	13000	32.54	20240118	17440	-1.20	20240926	12640	36.31	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
19	20240926	150615	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17210	70	2	0.41	70829260	4106	78.49	17150	17440	17150	22250	12000	17140	17250.19	5.55	0	65	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1291	4.67	0.57	12	0.05	3685.00	30048.00	17440	20240926	-1.32	12640	20231031	36.16	17440	-1.32	20240926	13000	32.38	20240118	17440	-1.32	20240926	12640	36.16	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
20	20240926	140623	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17270	130	2	0.76	61179700	3547	67.81	17150	17440	17150	22250	12000	17140	17248.29	5.55	0	-41	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1295	4.69	0.57	12	0.05	3685.00	30048.00	17440	20240926	-0.97	12640	20231031	36.63	17440	-0.97	20240926	13000	32.85	20240118	17440	-0.97	20240926	12640	36.63	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
21	20240926	130623	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17180	40	2	0.23	60955590	3534	67.56	17150	17440	17150	22250	12000	17140	17248.33	5.55	0	-47	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1289	4.66	0.57	12	0.05	3685.00	30048.00	17440	20240926	-1.49	12640	20231031	35.92	17440	-1.49	20240926	13000	32.15	20240118	17440	-1.49	20240926	12640	35.92	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
22	20240926	120623	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17190	50	2	0.29	33935890	1963	37.53	17150	17440	17150	22250	12000	17140	17287.77	5.55	0	-47	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1289	4.66	0.57	12	0.03	3685.00	30048.00	17440	20240926	-1.43	12640	20231031	36.00	17440	-1.43	20240926	13000	32.23	20240118	17440	-1.43	20240926	12640	36.00	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
23	20240926	110622	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17190	50	2	0.29	32248790	1865	35.65	17150	17440	17150	22250	12000	17140	17291.58	5.55	0	-57	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1289	4.66	0.57	12	0.02	3685.00	30048.00	17440	20240926	-1.43	12640	20231031	36.00	17440	-1.43	20240926	13000	32.23	20240118	17440	-1.43	20240926	12640	36.00	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
24	20240926	100623	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17230	90	2	0.53	28028140	1620	30.97	17150	17440	17150	22250	12000	17140	17301.32	5.55	0	-68	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1292	4.68	0.57	12	0.02	3685.00	30048.00	17440	20240926	-1.20	12640	20231031	36.31	17440	-1.20	20240926	13000	32.54	20240118	17440	-1.20	20240926	12640	36.31	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
25	20240926	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	60	2	0.35	429100	25	0.48	17150	17200	17150	22250	12000	17140	17164.00	5.55	0	0	17493	17316	17163	16986	16833	17240	16910	38	5110	500	12340	10	1	7500000	1290	4.67	0.57	12	0.00	3685.00	30048.00	17340	20240925	-0.81	12640	20231031	36.08	17340	-0.81	20240925	13000	32.31	20240118	17340	-0.81	20240925	12640	36.08	20231031	0.14	N	066620	500	37 억		416174	N	N	0	N	00	N
26	20240925	160615	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17140	140	2	0.82	89672850	5231	225.47	17200	17340	17010	22100	11900	17000	17142.58	5.55	0	152	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1286	4.65	0.57	12	0.07	3685.00	30048.00	17340	20240925	-1.15	12640	20231031	35.60	17340	-1.15	20240925	13000	31.85	20240118	17340	-1.15	20240925	12640	35.60	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
27	20240925	150620	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17170	170	2	1.00	87615930	5111	220.30	17200	17340	17010	22100	11900	17000	17142.62	5.55	0	152	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1288	4.66	0.57	12	0.07	3685.00	30048.00	17340	20240925	-0.98	12640	20231031	35.84	17340	-0.98	20240925	13000	32.08	20240118	17340	-0.98	20240925	12640	35.84	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
28	20240925	140622	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17180	180	2	1.06	83417680	4866	209.74	17200	17340	17010	22100	11900	17000	17142.97	5.55	0	146	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1289	4.66	0.57	12	0.06	3685.00	30048.00	17340	20240925	-0.92	12640	20231031	35.92	17340	-0.92	20240925	13000	32.15	20240118	17340	-0.92	20240925	12640	35.92	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
29	20240925	130620	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17200	200	2	1.18	79929770	4663	200.99	17200	17340	17010	22100	11900	17000	17141.28	5.55	0	71	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1290	4.67	0.57	12	0.06	3685.00	30048.00	17340	20240925	-0.81	12640	20231031	36.08	17340	-0.81	20240925	13000	32.31	20240118	17340	-0.81	20240925	12640	36.08	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
30	20240925	120619	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17190	190	2	1.12	65435870	3820	164.66	17200	17340	17010	22100	11900	17000	17129.81	5.55	0	71	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1289	4.66	0.57	12	0.05	3685.00	30048.00	17340	20240925	-0.87	12640	20231031	36.00	17340	-0.87	20240925	13000	32.23	20240118	17340	-0.87	20240925	12640	36.00	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
31	20240925	110617	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17160	160	2	0.94	48369490	2825	121.77	17200	17340	17010	22100	11900	17000	17121.94	5.55	0	24	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1287	4.66	0.57	12	0.04	3685.00	30048.00	17340	20240925	-1.04	12640	20231031	35.76	17340	-1.04	20240925	13000	32.00	20240118	17340	-1.04	20240925	12640	35.76	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
32	20240925	100620	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17160	160	2	0.94	12479500	727	31.34	17200	17340	17010	22100	11900	17000	17165.75	5.55	0	5	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1287	4.66	0.57	12	0.01	3685.00	30048.00	17340	20240925	-1.04	12640	20231031	35.76	17340	-1.04	20240925	13000	32.00	20240118	17340	-1.04	20240925	12640	35.76	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
33	20240925	090620	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17110	110	2	0.65	6810730	396	17.07	17200	17340	17010	22100	11900	17000	17198.81	5.55	0	0	17126	17062	16936	16872	16746	17095	16905	38	5100	500	12240	10	1	7500000	1283	4.64	0.57	12	0.01	3685.00	30048.00	17340	20240925	-1.33	12640	20231031	35.36	17340	-1.33	20240925	13000	31.62	20240118	17340	-1.33	20240925	12640	35.36	20231031	0.14	N	066620	500	37 억		416022	N	N	0	N	00	N
34	20240924	160615	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	30	2	0.18	39373680	2319	89.50	17000	17000	16810	22050	11880	16970	16978.73	5.55	0	-1	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1275	4.61	0.57	12	0.03	3685.00	30048.00	17100	20240821	-0.58	12640	20231031	34.49	17100	-0.58	20240821	13000	30.77	20240118	17100	-0.58	20240821	12640	34.49	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
35	20240924	150616	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	30	2	0.18	34732680	2046	78.97	17000	17000	16810	22050	11880	16970	16975.89	5.55	0	22	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1275	4.61	0.57	12	0.03	3685.00	30048.00	17100	20240821	-0.58	12640	20231031	34.49	17100	-0.58	20240821	13000	30.77	20240118	17100	-0.58	20240821	12640	34.49	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
36	20240924	140615	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-50	5	-0.29	17532710	1034	39.91	17000	17000	16810	22050	11880	16970	16956.20	5.55	0	29	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1269	4.59	0.56	12	0.01	3685.00	30048.00	17100	20240821	-1.05	12640	20231031	33.86	17100	-1.05	20240821	13000	30.15	20240118	17100	-1.05	20240821	12640	33.86	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
37	20240924	130615	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	20	2	0.12	15805070	932	35.97	17000	17000	16810	22050	11880	16970	16958.23	5.55	0	-13	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1274	4.61	0.57	12	0.01	3685.00	30048.00	17100	20240821	-0.64	12640	20231031	34.41	17100	-0.64	20240821	13000	30.69	20240118	17100	-0.64	20240821	12640	34.41	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
38	20240924	120615	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	0	3	0.00	3973050	234	9.03	17000	17000	16970	22050	11880	16970	16978.85	5.55	0	-3	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.00	3685.00	30048.00	17100	20240821	-0.76	12640	20231031	34.26	17100	-0.76	20240821	13000	30.54	20240118	17100	-0.76	20240821	12640	34.26	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
39	20240924	110616	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	0	3	0.00	1749810	103	3.98	17000	17000	16970	22050	11880	16970	16988.45	5.55	0	-6	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.00	3685.00	30048.00	17100	20240821	-0.76	12640	20231031	34.26	17100	-0.76	20240821	13000	30.54	20240118	17100	-0.76	20240821	12640	34.26	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
40	20240924	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	20	2	0.12	1138850	67	2.59	17000	17000	16970	22050	11880	16970	16997.76	5.55	0	-6	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1274	4.61	0.57	12	0.00	3685.00	30048.00	17100	20240821	-0.64	12640	20231031	34.41	17100	-0.64	20240821	13000	30.69	20240118	17100	-0.64	20240821	12640	34.41	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
41	20240924	090615	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	30	2	0.18	850000	50	1.93	17000	17000	17000	22050	11880	16970	17000.00	5.55	0	-6	17083	17026	16943	16886	16803	16985	16845	38	5080	500	12210	10	1	7500000	1275	4.61	0.57	12	0.00	3685.00	30048.00	17100	20240821	-0.58	12640	20231031	34.49	17100	-0.58	20240821	13000	30.77	20240118	17100	-0.58	20240821	12640	34.49	20231031	0.14	N	066620	500	37 억		416023	N	N	0	N	00	N
42	20240923	160613	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	10	2	0.06	43894060	2591	23.34	17000	17000	16860	22000	11880	16960	16940.97	5.55	0	-121	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1273	4.61	0.56	12	0.03	3685.00	30048.00	17100	20240821	-0.76	12640	20231031	34.26	17100	-0.76	20240821	13000	30.54	20240118	17100	-0.76	20240821	12640	34.26	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
43	20240923	150614	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	-30	5	-0.18	41789820	2467	22.22	17000	17000	16860	22000	11880	16960	16939.53	5.55	0	-121	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1270	4.59	0.56	12	0.03	3685.00	30048.00	17100	20240821	-0.99	12640	20231031	33.94	17100	-0.99	20240821	13000	30.23	20240118	17100	-0.99	20240821	12640	33.94	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
44	20240923	140619	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	-100	5	-0.59	34062180	2010	18.10	17000	17000	16860	22000	11880	16960	16946.36	5.55	0	-114	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1265	4.58	0.56	12	0.03	3685.00	30048.00	17100	20240821	-1.40	12640	20231031	33.39	17100	-1.40	20240821	13000	29.69	20240118	17100	-1.40	20240821	12640	33.39	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
45	20240923	130615	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-40	5	-0.24	28161310	1661	14.96	17000	17000	16920	22000	11880	16960	16954.43	5.55	0	-122	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1269	4.59	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.05	12640	20231031	33.86	17100	-1.05	20240821	13000	30.15	20240118	17100	-1.05	20240821	12640	33.86	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
46	20240923	120613	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	-30	5	-0.18	21730070	1281	11.54	17000	17000	16930	22000	11880	16960	16963.36	5.55	0	-123	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1270	4.59	0.56	12	0.02	3685.00	30048.00	17100	20240821	-0.99	12640	20231031	33.94	17100	-0.99	20240821	13000	30.23	20240118	17100	-0.99	20240821	12640	33.94	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
47	20240923	110614	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	-10	5	-0.06	20324840	1198	10.79	17000	17000	16930	22000	11880	16960	16965.64	5.55	0	-123	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1271	4.60	0.56	12	0.02	3685.00	30048.00	17100	20240821	-0.88	12640	20231031	34.10	17100	-0.88	20240821	13000	30.38	20240118	17100	-0.88	20240821	12640	34.10	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
48	20240923	100613	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	0	3	0.00	13643680	804	7.24	17000	17000	16930	22000	11880	16960	16969.75	5.55	0	-86	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1272	4.60	0.56	12	0.01	3685.00	30048.00	17100	20240821	-0.82	12640	20231031	34.18	17100	-0.82	20240821	13000	30.46	20240118	17100	-0.82	20240821	12640	34.18	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
49	20240923	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	40	2	0.24	424440	25	0.23	17000	17000	16960	22000	11880	16960	16977.60	5.55	0	-10	17260	17110	16900	16750	16540	17005	16645	38	5040	500	12210	10	1	7500000	1275	4.61	0.57	12	0.00	3685.00	30048.00	17100	20240821	-0.58	12640	20231031	34.49	17100	-0.58	20240821	13000	30.77	20240118	17100	-0.58	20240821	12640	34.49	20231031	0.14	N	066620	500	37 억		416144	N	N	0	N	00	N
50	20240913	160544	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	820	2	5.07	134394550	8082	1188.53	16430	17000	16160	21000	11330	16180	16628.55	5.46	0	127	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1275	4.61	0.57	12	0.11	3685.00	30048.00	17100	20240821	-0.58	12640	20231031	34.49	17100	-0.58	20240821	13000	30.77	20240118	17100	-0.58	20240821	12640	34.49	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
51	20240913	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	410	2	2.53	90660490	5498	808.53	16430	16770	16160	21000	11330	16180	16489.72	5.46	0	43	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1244	4.50	0.55	12	0.07	3685.00	30048.00	17100	20240821	-2.98	12640	20231031	31.25	17100	-2.98	20240821	13000	27.62	20240118	17100	-2.98	20240821	12640	31.25	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
52	20240913	140551	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	20	2	0.12	19548290	1207	177.50	16430	16430	16160	21000	11330	16180	16195.77	5.46	0	62	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1215	4.40	0.54	12	0.02	3685.00	30048.00	17100	20240821	-5.26	12640	20231031	28.16	17100	-5.26	20240821	13000	24.62	20240118	17100	-5.26	20240821	12640	28.16	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
53	20240913	130548	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	-20	5	-0.12	15825750	977	143.68	16430	16430	16160	21000	11330	16180	16198.31	5.46	0	82	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1212	4.39	0.54	12	0.01	3685.00	30048.00	17100	20240821	-5.50	12640	20231031	27.85	17100	-5.50	20240821	13000	24.31	20240118	17100	-5.50	20240821	12640	27.85	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
54	20240913	120549	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	30	2	0.19	1324160	81	11.91	16430	16430	16200	21000	11330	16180	16347.65	5.46	0	0	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1216	4.40	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.20	12640	20231031	28.24	17100	-5.20	20240821	13000	24.69	20240118	17100	-5.20	20240821	12640	28.24	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
55	20240913	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	160	2	0.99	1079340	66	9.71	16430	16430	16200	21000	11330	16180	16353.64	5.46	0	0	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1226	4.43	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.44	12640	20231031	29.27	17100	-4.44	20240821	13000	25.69	20240118	17100	-4.44	20240821	12640	29.27	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
56	20240913	100551	57	100.00	KOSDAQ		건설	N	N	N	N		N	16370	190	2	1.17	491380	30	4.41	16430	16430	16200	21000	11330	16180	16379.33	5.46	0	0	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1228	4.44	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.27	12640	20231031	29.51	17100	-4.27	20240821	13000	25.92	20240118	17100	-4.27	20240821	12640	29.51	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
57	20240913	090553	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	220	2	1.36	65690	4	0.59	16430	16430	16400	21000	11330	16180	16422.50	5.46	0	0	16466	16322	16196	16052	15926	16395	16125	38	4820	500	11640	10	1	7500000	1230	4.45	0.55	12	0.00	3685.00	30048.00	17100	20240821	-4.09	12640	20231031	29.75	17100	-4.09	20240821	13000	26.15	20240118	17100	-4.09	20240821	12640	29.75	20231031	0.14	N	066620	500	37 억		409157	N	N	0	N	00	N
58	20240912	160543	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	110	2	0.68	10939730	679	51.09	16070	16340	16070	20850	11250	16070	16111.43	5.45	0	-15	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1214	4.39	0.54	12	0.01	3685.00	30048.00	17100	20240821	-5.38	12640	20231031	28.01	17100	-5.38	20240821	13000	24.46	20240118	17100	-5.38	20240821	12640	28.01	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
59	20240912	150547	57	100.00	KOSDAQ		건설	N	N	N	N		N	16090	20	2	0.12	10745560	667	50.19	16070	16340	16070	20850	11250	16070	16110.28	5.45	0	-13	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1207	4.37	0.54	12	0.01	3685.00	30048.00	17100	20240821	-5.91	12640	20231031	27.29	17100	-5.91	20240821	13000	23.77	20240118	17100	-5.91	20240821	12640	27.29	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
60	20240912	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	130	2	0.81	4694470	291	21.90	16070	16340	16070	20850	11250	16070	16132.20	5.45	0	-15	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1215	4.40	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.26	12640	20231031	28.16	17100	-5.26	20240821	13000	24.62	20240118	17100	-5.26	20240821	12640	28.16	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
61	20240912	130547	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	130	2	0.81	4111350	255	19.19	16070	16340	16070	20850	11250	16070	16122.94	5.45	0	-25	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1215	4.40	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.26	12640	20231031	28.16	17100	-5.26	20240821	13000	24.62	20240118	17100	-5.26	20240821	12640	28.16	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
62	20240912	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	130	2	0.81	4046640	251	18.89	16070	16340	16070	20850	11250	16070	16122.07	5.45	0	-26	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1215	4.40	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.26	12640	20231031	28.16	17100	-5.26	20240821	13000	24.62	20240118	17100	-5.26	20240821	12640	28.16	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
63	20240912	110544	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	150	2	0.93	3430270	213	16.03	16070	16340	16070	20850	11250	16070	16104.55	5.45	0	-26	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1217	4.40	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.15	12640	20231031	28.32	17100	-5.15	20240821	13000	24.77	20240118	17100	-5.15	20240821	12640	28.32	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
64	20240912	100546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	170	2	1.06	647460	40	3.01	16070	16340	16070	20850	11250	16070	16186.50	5.45	0	-17	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1218	4.41	0.54	12	0.00	3685.00	30048.00	17100	20240821	-5.03	12640	20231031	28.48	17100	-5.03	20240821	13000	24.92	20240118	17100	-5.03	20240821	12640	28.48	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
65	20240912	090546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	260	2	1.62	549770	34	2.56	16070	16340	16070	20850	11250	16070	16169.71	5.45	0	-12	16470	16270	16160	15960	15850	16215	15905	38	4780	500	11570	10	1	7500000	1225	4.43	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.50	12640	20231031	29.19	17100	-4.50	20240821	13000	25.62	20240118	17100	-4.50	20240821	12640	29.19	20231031	0.14	N	066620	500	37 억		408912	N	N	0	N	00	N
66	20240911	160534	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	20	2	0.12	21380390	1329	102.86	16360	16360	16050	20850	11240	16050	16087.58	5.45	0	-127	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1205	4.36	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.02	12640	20231031	27.14	17100	-6.02	20240821	13000	23.62	20240118	17100	-6.02	20240821	12640	27.14	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
67	20240911	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	20	2	0.12	20175100	1254	97.06	16360	16360	16050	20850	11240	16050	16088.60	5.45	0	-110	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1205	4.36	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.02	12640	20231031	27.14	17100	-6.02	20240821	13000	23.62	20240118	17100	-6.02	20240821	12640	27.14	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
68	20240911	140538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	60	2	0.37	19660420	1222	94.58	16360	16360	16050	20850	11240	16050	16088.72	5.45	0	-110	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1208	4.37	0.54	12	0.02	3685.00	30048.00	17100	20240821	-5.79	12640	20231031	27.45	17100	-5.79	20240821	13000	23.92	20240118	17100	-5.79	20240821	12640	27.45	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
69	20240911	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	20	2	0.12	19161010	1191	92.18	16360	16360	16050	20850	11240	16050	16088.17	5.45	0	-110	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1205	4.36	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.02	12640	20231031	27.14	17100	-6.02	20240821	13000	23.62	20240118	17100	-6.02	20240821	12640	27.14	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
70	20240911	120541	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	20	2	0.12	18292600	1137	88.00	16360	16360	16050	20850	11240	16050	16088.48	5.45	0	-153	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1205	4.36	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.02	12640	20231031	27.14	17100	-6.02	20240821	13000	23.62	20240118	17100	-6.02	20240821	12640	27.14	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
71	20240911	110534	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	0	3	0.00	9920780	616	47.68	16360	16360	16050	20850	11240	16050	16105.16	5.45	0	-182	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1204	4.36	0.53	12	0.01	3685.00	30048.00	17100	20240821	-6.14	12640	20231031	26.98	17100	-6.14	20240821	13000	23.46	20240118	17100	-6.14	20240821	12640	26.98	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
72	20240911	100533	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	10	2	0.06	3163440	195	15.09	16360	16360	16060	20850	11240	16050	16222.77	5.45	0	4	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1205	4.36	0.53	12	0.00	3685.00	30048.00	17100	20240821	-6.08	12640	20231031	27.06	17100	-6.08	20240821	13000	23.54	20240118	17100	-6.08	20240821	12640	27.06	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
73	20240911	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	16360	310	2	1.93	1521480	93	7.20	16360	16360	16360	20850	11240	16050	16360.00	5.45	0	0	16403	16226	16123	15946	15843	16175	15895	38	4800	500	11550	10	1	7500000	1227	4.44	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.33	12640	20231031	29.43	17100	-4.33	20240821	13000	25.85	20240118	17100	-4.33	20240821	12640	29.43	20231031	0.14	N	066620	500	37 억		409039	N	N	0	N	00	N
74	20240910	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-180	5	-1.11	20810500	1290	49.86	16260	16300	16020	21050	11370	16230	16132.23	5.45	0	71	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1204	4.36	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.14	12640	20231031	26.98	17100	-6.14	20240821	13000	23.46	20240118	17100	-6.14	20240821	12640	26.98	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
75	20240910	150539	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	-210	5	-1.29	18885290	1170	45.23	16260	16300	16020	21050	11370	16230	16141.27	5.45	0	73	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1202	4.35	0.53	12	0.02	3685.00	30048.00	17100	20240821	-6.32	12640	20231031	26.74	17100	-6.32	20240821	13000	23.23	20240118	17100	-6.32	20240821	12640	26.74	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
76	20240910	140536	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	-170	5	-1.05	11940040	737	28.49	16260	16300	16060	21050	11370	16230	16200.87	5.45	0	73	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1205	4.36	0.53	12	0.01	3685.00	30048.00	17100	20240821	-6.08	12640	20231031	27.06	17100	-6.08	20240821	13000	23.54	20240118	17100	-6.08	20240821	12640	27.06	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
77	20240910	130535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	-150	5	-0.92	11393870	703	27.17	16260	16300	16060	21050	11370	16230	16207.50	5.45	0	106	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1206	4.36	0.54	12	0.01	3685.00	30048.00	17100	20240821	-5.96	12640	20231031	27.22	17100	-5.96	20240821	13000	23.69	20240118	17100	-5.96	20240821	12640	27.22	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
78	20240910	120535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	-160	5	-0.99	11072400	683	26.40	16260	16300	16060	21050	11370	16230	16211.42	5.45	0	106	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1205	4.36	0.53	12	0.01	3685.00	30048.00	17100	20240821	-6.02	12640	20231031	27.14	17100	-6.02	20240821	13000	23.62	20240118	17100	-6.02	20240821	12640	27.14	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
79	20240910	110534	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	-170	5	-1.05	11024100	680	26.29	16260	16300	16060	21050	11370	16230	16211.91	5.45	0	106	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1205	4.36	0.53	12	0.01	3685.00	30048.00	17100	20240821	-6.08	12640	20231031	27.06	17100	-6.08	20240821	13000	23.54	20240118	17100	-6.08	20240821	12640	27.06	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
80	20240910	100538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	60	2	0.37	5033650	310	11.98	16260	16300	16230	21050	11370	16230	16237.58	5.45	0	10	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1222	4.42	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.74	12640	20231031	28.88	17100	-4.74	20240821	13000	25.31	20240118	17100	-4.74	20240821	12640	28.88	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
81	20240910	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	30	2	0.18	211380	13	0.50	16260	16260	16260	21050	11370	16230	16260.00	5.45	0	10	16643	16436	16193	15986	15743	16540	16090	38	4820	500	11680	10	1	7500000	1220	4.41	0.54	12	0.00	3685.00	30048.00	17100	20240821	-4.91	12640	20231031	28.64	17100	-4.91	20240821	13000	25.08	20240118	17100	-4.91	20240821	12640	28.64	20231031	0.14	N	066620	500	37 억		408968	N	N	0	N	00	N
82	20240909	160525	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-40	5	-0.25	41376610	2587	94.38	15950	16400	15950	21150	11390	16270	15994.05	5.45	0	100	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1217	4.40	0.54	12	0.03	3685.00	30048.00	17100	20240821	-5.09	12640	20231031	28.40	17100	-5.09	20240821	13000	24.85	20240118	17100	-5.09	20240821	12640	28.40	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
83	20240909	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-40	5	-0.25	39380410	2464	89.89	15950	16400	15950	21150	11390	16270	15982.31	5.45	0	110	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1217	4.40	0.54	12	0.03	3685.00	30048.00	17100	20240821	-5.09	12640	20231031	28.40	17100	-5.09	20240821	13000	24.85	20240118	17100	-5.09	20240821	12640	28.40	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
84	20240909	140532	57	100.00	KOSDAQ		건설	N	N	N	N		N	16190	-80	5	-0.49	38585750	2415	88.11	15950	16400	15950	21150	11390	16270	15977.54	5.45	0	67	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1214	4.39	0.54	12	0.03	3685.00	30048.00	17100	20240821	-5.32	12640	20231031	28.09	17100	-5.32	20240821	13000	24.54	20240118	17100	-5.32	20240821	12640	28.09	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
85	20240909	130530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-270	5	-1.66	35969800	2253	82.20	15950	16400	15950	21150	11390	16270	15965.29	5.45	0	-32	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1200	4.34	0.53	12	0.03	3685.00	30048.00	17100	20240821	-6.43	12640	20231031	26.58	17100	-6.43	20240821	13000	23.08	20240118	17100	-6.43	20240821	12640	26.58	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
86	20240909	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-310	5	-1.91	34501030	2161	78.84	15950	16400	15950	21150	11390	16270	15965.31	5.45	0	-43	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1197	4.33	0.53	12	0.03	3685.00	30048.00	17100	20240821	-6.67	12640	20231031	26.27	17100	-6.67	20240821	13000	22.77	20240118	17100	-6.67	20240821	12640	26.27	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
87	20240909	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	-320	5	-1.97	32840110	2057	75.05	15950	16400	15950	21150	11390	16270	15965.05	5.45	0	-50	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1196	4.33	0.53	12	0.03	3685.00	30048.00	17100	20240821	-6.73	12640	20231031	26.19	17100	-6.73	20240821	13000	22.69	20240118	17100	-6.73	20240821	12640	26.19	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
88	20240909	100531	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	-210	5	-1.29	31069640	1946	71.00	15950	16400	15950	21150	11390	16270	15965.90	5.45	0	-50	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1205	4.36	0.53	12	0.03	3685.00	30048.00	17100	20240821	-6.08	12640	20231031	27.06	17100	-6.08	20240821	13000	23.54	20240118	17100	-6.08	20240821	12640	27.06	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
89	20240909	090526	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	0	3	0.00	14429130	904	32.98	15950	16400	15950	21150	11390	16270	15961.43	5.45	0	-44	16956	16612	16356	16012	15756	16485	15885	38	4880	500	11710	10	1	7500000	1220	4.42	0.54	12	0.01	3685.00	30048.00	17100	20240821	-4.85	12640	20231031	28.72	17100	-4.85	20240821	13000	25.15	20240118	17100	-4.85	20240821	12640	28.72	20231031	0.14	N	066620	500	37 억		408868	N	N	0	N	00	N
90	20240906	160520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	-110	5	-0.67	44637630	2741	179.38	16380	16700	16100	21250	11470	16380	16285.17	5.45	0	-124	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1220	4.42	0.54	12	0.04	3685.00	30048.00	17100	20240821	-4.85	12640	20231031	28.72	17100	-4.85	20240821	13000	25.15	20240118	17100	-4.85	20240821	12640	28.72	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
91	20240906	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	-110	5	-0.67	43596790	2677	175.20	16380	16700	16100	21250	11470	16380	16285.69	5.45	0	-134	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1220	4.42	0.54	12	0.04	3685.00	30048.00	17100	20240821	-4.85	12640	20231031	28.72	17100	-4.85	20240821	13000	25.15	20240118	17100	-4.85	20240821	12640	28.72	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
92	20240906	140530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	-90	5	-0.55	38659770	2373	155.30	16380	16700	16100	21250	11470	16380	16291.52	5.45	0	-148	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1222	4.42	0.54	12	0.03	3685.00	30048.00	17100	20240821	-4.74	12640	20231031	28.88	17100	-4.74	20240821	13000	25.31	20240118	17100	-4.74	20240821	12640	28.88	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
93	20240906	130527	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-80	5	-0.49	34016430	2088	136.65	16380	16700	16100	21250	11470	16380	16291.39	5.45	0	0	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1223	4.42	0.54	12	0.03	3685.00	30048.00	17100	20240821	-4.68	12640	20231031	28.96	17100	-4.68	20240821	13000	25.38	20240118	17100	-4.68	20240821	12640	28.96	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
94	20240906	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-180	5	-1.10	29864410	1832	119.90	16380	16700	16100	21250	11470	16380	16301.53	5.45	0	23	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1215	4.40	0.54	12	0.02	3685.00	30048.00	17100	20240821	-5.26	12640	20231031	28.16	17100	-5.26	20240821	13000	24.62	20240118	17100	-5.26	20240821	12640	28.16	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
95	20240906	110531	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	0	3	0.00	24863920	1524	99.74	16380	16700	16100	21250	11470	16380	16314.91	5.45	0	37	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	17100	20240821	-4.21	12640	20231031	29.59	17100	-4.21	20240821	13000	26.00	20240118	17100	-4.21	20240821	12640	29.59	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
96	20240906	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	10	2	0.06	18944200	1160	75.92	16380	16700	16100	21250	11470	16380	16331.21	5.45	0	88	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	17100	20240821	-4.15	12640	20231031	29.67	17100	-4.15	20240821	13000	26.08	20240118	17100	-4.15	20240821	12640	29.67	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
97	20240906	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	20	2	0.12	7490580	456	29.84	16380	16700	16380	21250	11470	16380	16426.71	5.45	0	-43	16806	16592	16446	16232	16086	16520	16160	38	4870	500	11790	10	1	7500000	1230	4.45	0.55	12	0.01	3685.00	30048.00	17100	20240821	-4.09	12640	20231031	29.75	17100	-4.09	20240821	13000	26.15	20240118	17100	-4.09	20240821	12640	29.75	20231031	0.14	N	066620	500	37 억		408978	N	N	0	N	00	N
98	20240905	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	-270	5	-1.62	25247930	1528	28.66	16650	16660	16300	21600	11660	16650	16523.51	5.45	0	310	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	17100	20240821	-4.21	12640	20231031	29.59	17100	-4.21	20240821	13000	26.00	20240118	17100	-4.21	20240821	12640	29.59	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
99	20240905	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	-320	5	-1.92	23905870	1446	27.12	16650	16660	16300	21600	11660	16650	16532.41	5.45	0	325	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1225	4.43	0.54	12	0.02	3685.00	30048.00	17100	20240821	-4.50	12640	20231031	29.19	17100	-4.50	20240821	13000	25.62	20240118	17100	-4.50	20240821	12640	29.19	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
100	20240905	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	-310	5	-1.86	20003560	1207	22.64	16650	16660	16340	21600	11660	16650	16572.96	5.45	0	257	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1226	4.43	0.54	12	0.02	3685.00	30048.00	17100	20240821	-4.44	12640	20231031	29.27	17100	-4.44	20240821	13000	25.69	20240118	17100	-4.44	20240821	12640	29.27	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
101	20240905	130528	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	-260	5	-1.56	19921850	1202	22.54	16650	16660	16390	21600	11660	16650	16573.92	5.45	0	262	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	17100	20240821	-4.15	12640	20231031	29.67	17100	-4.15	20240821	13000	26.08	20240118	17100	-4.15	20240821	12640	29.67	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
102	20240905	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	-220	5	-1.32	18610010	1122	21.04	16650	16660	16410	21600	11660	16650	16586.46	5.45	0	307	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1232	4.46	0.55	12	0.01	3685.00	30048.00	17100	20240821	-3.92	12640	20231031	29.98	17100	-3.92	20240821	13000	26.38	20240118	17100	-3.92	20240821	12640	29.98	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
103	20240905	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	-150	5	-0.90	16589780	999	18.74	16650	16660	16410	21600	11660	16650	16606.39	5.45	0	308	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1238	4.48	0.55	12	0.01	3685.00	30048.00	17100	20240821	-3.51	12640	20231031	30.54	17100	-3.51	20240821	13000	26.92	20240118	17100	-3.51	20240821	12640	30.54	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
104	20240905	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	-150	5	-0.90	13784840	829	15.55	16650	16660	16410	21600	11660	16650	16628.28	5.45	0	158	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1238	4.48	0.55	12	0.01	3685.00	30048.00	17100	20240821	-3.51	12640	20231031	30.54	17100	-3.51	20240821	13000	26.92	20240118	17100	-3.51	20240821	12640	30.54	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
105	20240905	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	16660	10	2	0.06	8826000	530	9.94	16650	16660	16650	21600	11660	16650	16652.83	5.45	0	144	16950	16800	16600	16450	16250	16700	16350	38	4950	500	11980	10	1	7500000	1250	4.52	0.55	12	0.01	3685.00	30048.00	17100	20240821	-2.57	12640	20231031	31.80	17100	-2.57	20240821	13000	28.15	20240118	17100	-2.57	20240821	12640	31.80	20231031	0.14	N	066620	500	37 억		408681	N	N	0	N	00	N
106	20240904	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	-170	5	-1.01	85041990	5131	150.51	16750	16750	16400	21850	11780	16820	16574.16	5.46	0	-719	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1249	4.52	0.55	12	0.07	3685.00	30048.00	17100	20240821	-2.63	12640	20231031	31.72	17100	-2.63	20240821	13000	28.08	20240118	17100	-2.63	20240821	12640	31.72	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
107	20240904	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-220	5	-1.31	51941610	3138	92.05	16750	16750	16400	21850	11780	16820	16552.46	5.46	0	-702	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1245	4.50	0.55	12	0.04	3685.00	30048.00	17100	20240821	-2.92	12640	20231031	31.33	17100	-2.92	20240821	13000	27.69	20240118	17100	-2.92	20240821	12640	31.33	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
108	20240904	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	16520	-300	5	-1.78	48147250	2908	85.30	16750	16750	16400	21850	11780	16820	16556.83	5.46	0	-694	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1239	4.48	0.55	12	0.04	3685.00	30048.00	17100	20240821	-3.39	12640	20231031	30.70	17100	-3.39	20240821	13000	27.08	20240118	17100	-3.39	20240821	12640	30.70	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
109	20240904	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	-410	5	-2.44	47867680	2891	84.80	16750	16750	16400	21850	11780	16820	16557.48	5.46	0	-694	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1231	4.45	0.55	12	0.04	3685.00	30048.00	17100	20240821	-4.04	12640	20231031	29.83	17100	-4.04	20240821	13000	26.23	20240118	17100	-4.04	20240821	12640	29.83	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
110	20240904	120517	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-150	5	-0.89	45865340	2769	81.23	16750	16750	16400	21850	11780	16820	16563.86	5.46	0	-690	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1250	4.52	0.55	12	0.04	3685.00	30048.00	17100	20240821	-2.51	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
111	20240904	110516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16420	-400	5	-2.38	32072860	1938	56.85	16750	16750	16400	21850	11780	16820	16549.46	5.46	0	-182	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1232	4.46	0.55	12	0.03	3685.00	30048.00	17100	20240821	-3.98	12640	20231031	29.91	17100	-3.98	20240821	13000	26.31	20240118	17100	-3.98	20240821	12640	29.91	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
112	20240904	100519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16510	-310	5	-1.84	26375180	1591	46.67	16750	16750	16400	21850	11780	16820	16577.74	5.46	0	-176	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1238	4.48	0.55	12	0.02	3685.00	30048.00	17100	20240821	-3.45	12640	20231031	30.62	17100	-3.45	20240821	13000	27.00	20240118	17100	-3.45	20240821	12640	30.62	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
113	20240904	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-220	5	-1.31	10981370	657	19.27	16750	16750	16600	21850	11780	16820	16714.41	5.46	0	-87	17013	16916	16803	16706	16593	16965	16755	38	5030	500	12110	10	1	7500000	1245	4.50	0.55	12	0.01	3685.00	30048.00	17100	20240821	-2.92	12640	20231031	31.33	17100	-2.92	20240821	13000	27.69	20240118	17100	-2.92	20240821	12640	31.33	20231031	0.14	N	066620	500	37 억		409401	N	N	0	N	00	N
114	20240903	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	-80	5	-0.47	57048920	3401	121.51	16740	16900	16690	21950	11830	16900	16774.16	5.46	0	111	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1262	4.56	0.56	12	0.05	3685.00	30048.00	17100	20240821	-1.64	12640	20231031	33.07	17100	-1.64	20240821	13000	29.38	20240118	17100	-1.64	20240821	12640	33.07	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
115	20240903	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16710	-190	5	-1.12	38887120	2321	82.92	16740	16900	16700	21950	11830	16900	16754.47	5.46	0	125	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1253	4.53	0.56	12	0.03	3685.00	30048.00	17100	20240821	-2.28	12640	20231031	32.20	17100	-2.28	20240821	13000	28.54	20240118	17100	-2.28	20240821	12640	32.20	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
116	20240903	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-120	5	-0.71	31319570	1869	66.77	16740	16900	16720	21950	11830	16900	16757.39	5.46	0	94	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1259	4.55	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.87	12640	20231031	32.75	17100	-1.87	20240821	13000	29.08	20240118	17100	-1.87	20240821	12640	32.75	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
117	20240903	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16790	-110	5	-0.65	26081090	1557	55.63	16740	16900	16720	21950	11830	16900	16750.86	5.46	0	105	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1259	4.56	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.81	12640	20231031	32.83	17100	-1.81	20240821	13000	29.15	20240118	17100	-1.81	20240821	12640	32.83	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
118	20240903	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16810	-90	5	-0.53	25442810	1519	54.27	16740	16900	16720	21950	11830	16900	16749.71	5.46	0	105	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1261	4.56	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.70	12640	20231031	32.99	17100	-1.70	20240821	13000	29.31	20240118	17100	-1.70	20240821	12640	32.99	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
119	20240903	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-130	5	-0.77	24568490	1467	52.41	16740	16900	16720	21950	11830	16900	16747.44	5.46	0	105	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1258	4.55	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.93	12640	20231031	32.67	17100	-1.93	20240821	13000	29.00	20240118	17100	-1.93	20240821	12640	32.67	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
120	20240903	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-150	5	-0.89	17280510	1032	36.87	16740	16900	16730	21950	11830	16900	16744.68	5.46	0	68	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1256	4.55	0.56	12	0.01	3685.00	30048.00	17100	20240821	-2.05	12640	20231031	32.52	17100	-2.05	20240821	13000	28.85	20240118	17100	-2.05	20240821	12640	32.52	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
121	20240903	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-150	5	-0.89	10597750	633	22.62	16740	16750	16740	21950	11830	16900	16742.10	5.46	0	48	17266	17082	16866	16682	16466	17100	16700	38	5050	500	12160	10	1	7500000	1256	4.55	0.56	12	0.01	3685.00	30048.00	17100	20240821	-2.05	12640	20231031	32.52	17100	-2.05	20240821	13000	28.85	20240118	17100	-2.05	20240821	12640	32.52	20231031	0.14	N	066620	500	37 억		409290	N	N	0	N	00	N
122	20240902	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	47177360	2799	58.28	16900	17050	16650	21950	11830	16900	16855.08	5.46	0	-531	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1268	4.59	0.56	12	0.04	3685.00	30048.00	17100	20240821	-1.17	12640	20231031	33.70	17100	-1.17	20240821	13000	30.00	20240118	17100	-1.17	20240821	12640	33.70	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
123	20240902	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	16710	-190	5	-1.12	45898250	2723	56.69	16900	17050	16650	21950	11830	16900	16855.77	5.46	0	-540	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1253	4.53	0.56	12	0.04	3685.00	30048.00	17100	20240821	-2.28	12640	20231031	32.20	17100	-2.28	20240821	13000	28.54	20240118	17100	-2.28	20240821	12640	32.20	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
124	20240902	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-230	5	-1.36	35345300	2096	43.64	16900	17050	16650	21950	11830	16900	16863.22	5.46	0	-328	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1250	4.52	0.55	12	0.03	3685.00	30048.00	17100	20240821	-2.51	12640	20231031	31.88	17100	-2.51	20240821	13000	28.23	20240118	17100	-2.51	20240821	12640	31.88	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
125	20240902	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	23096020	1365	28.42	16900	17050	16790	21950	11830	16900	16920.16	5.46	0	-168	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1268	4.59	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.17	12640	20231031	33.70	17100	-1.17	20240821	13000	30.00	20240118	17100	-1.17	20240821	12640	33.70	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
126	20240902	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	16790	-110	5	-0.65	22658750	1339	27.88	16900	17050	16790	21950	11830	16900	16922.14	5.46	0	-165	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1259	4.56	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.81	12640	20231031	32.83	17100	-1.81	20240821	13000	29.15	20240118	17100	-1.81	20240821	12640	32.83	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
127	20240902	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	19946090	1178	24.53	16900	17050	16900	21950	11830	16900	16932.16	5.46	0	-109	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1268	4.59	0.56	12	0.02	3685.00	30048.00	17100	20240821	-1.17	12640	20231031	33.70	17100	-1.17	20240821	13000	30.00	20240118	17100	-1.17	20240821	12640	33.70	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
128	20240902	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	10	2	0.06	12256210	723	15.05	16900	17050	16900	21950	11830	16900	16951.88	5.46	0	-23	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1268	4.59	0.56	12	0.01	3685.00	30048.00	17100	20240821	-1.11	12640	20231031	33.78	17100	-1.11	20240821	13000	30.08	20240118	17100	-1.11	20240821	12640	33.78	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N
129	20240902	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	10	2	0.06	2416730	143	2.98	16900	16910	16900	21950	11830	16900	16900.21	5.46	0	1	17133	17016	16893	16776	16653	17075	16835	38	5050	500	12160	10	1	7500000	1268	4.59	0.56	12	0.00	3685.00	30048.00	17100	20240821	-1.11	12640	20231031	33.78	17100	-1.11	20240821	13000	30.08	20240118	17100	-1.11	20240821	12640	33.78	20231031	0.16	N	066620	500	37 억		409822	N	N	0	N	00	N