KissMeData/094820/price/prices-20240601.csv

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
20240628,160746,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11930,160,2,1.36,952522250,80249,62.77,11780,12020,11740,15300,8240,11770,11869.58,1.64,0,15658,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1799,18.79,1.38,12,0.53,635.00,8668.00,15640,20230921,-23.72,10120,20231113,17.89,15200,-21.51,20240529,10930,9.15,20240308,15640,-23.72,20230921,10120,17.89,20231113,5.96,N,094820,500,75 억,,246970,N,N,64,N,00,N
20240628,150758,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11920,150,2,1.27,888757270,74900,58.59,11780,12020,11740,15300,8240,11770,11865.92,1.64,0,13777,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1797,18.77,1.38,12,0.50,635.00,8668.00,15640,20230921,-23.79,10120,20231113,17.79,15200,-21.58,20240529,10930,9.06,20240308,15640,-23.79,20230921,10120,17.79,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,140757,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11960,190,2,1.61,811007010,68380,53.49,11780,12020,11740,15300,8240,11770,11860.30,1.64,0,11935,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1803,18.83,1.38,12,0.45,635.00,8668.00,15640,20230921,-23.53,10120,20231113,18.18,15200,-21.32,20240529,10930,9.42,20240308,15640,-23.53,20230921,10120,18.18,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,130757,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11930,160,2,1.36,594242720,50275,39.33,11780,11930,11740,15300,8240,11770,11819.85,1.64,0,11181,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1799,18.79,1.38,12,0.33,635.00,8668.00,15640,20230921,-23.72,10120,20231113,17.89,15200,-21.51,20240529,10930,9.15,20240308,15640,-23.72,20230921,10120,17.89,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,120756,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11780,10,2,0.08,420168910,35579,27.83,11780,11880,11740,15300,8240,11770,11809.46,1.64,0,-1103,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1776,18.55,1.36,12,0.24,635.00,8668.00,15640,20230921,-24.68,10120,20231113,16.40,15200,-22.50,20240529,10930,7.78,20240308,15640,-24.68,20230921,10120,16.40,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,110743,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11830,60,2,0.51,358378120,30349,23.74,11780,11880,11740,15300,8240,11770,11808.56,1.64,0,-101,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1784,18.63,1.36,12,0.20,635.00,8668.00,15640,20230921,-24.36,10120,20231113,16.90,15200,-22.17,20240529,10930,8.23,20240308,15640,-24.36,20230921,10120,16.90,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,100740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11850,80,2,0.68,283780300,24033,18.80,11780,11880,11740,15300,8240,11770,11807.94,1.64,0,-1290,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1787,18.66,1.37,12,0.16,635.00,8668.00,15640,20230921,-24.23,10120,20231113,17.09,15200,-22.04,20240529,10930,8.42,20240308,15640,-24.23,20230921,10120,17.09,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240628,090741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11860,90,2,0.76,105115120,8904,6.97,11780,11880,11740,15300,8240,11770,11805.38,1.64,0,-417,12190,11980,11870,11660,11550,11925,11605,75,3530,500,8470,10,1,15078709,1788,18.68,1.37,12,0.06,635.00,8668.00,15640,20230921,-24.17,10120,20231113,17.19,15200,-21.97,20240529,10930,8.51,20240308,15640,-24.17,20230921,10120,17.19,20231113,5.96,N,094820,500,75 억,,246970,N,N,246,N,00,N
20240627,160736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11770,-280,5,-2.32,1504712190,127037,259.13,12050,12080,11760,15660,8440,12050,11845.06,1.52,0,17243,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1775,18.54,1.36,12,0.84,635.00,8668.00,15640,20230921,-24.74,10120,20231113,16.30,15200,-22.57,20240529,10930,7.69,20240308,15640,-24.74,20230921,10120,16.30,20231113,6.06,N,094820,500,75 억,,229634,N,N,246,N,00,N
20240627,150743,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11780,-270,5,-2.24,1414590530,119387,243.52,12050,12080,11760,15660,8440,12050,11848.78,1.52,0,18500,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1776,18.55,1.36,12,0.79,635.00,8668.00,15640,20230921,-24.68,10120,20231113,16.40,15200,-22.50,20240529,10930,7.78,20240308,15640,-24.68,20230921,10120,16.40,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,140739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11850,-200,5,-1.66,1154011890,97294,198.46,12050,12080,11770,15660,8440,12050,11861.08,1.52,0,17554,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1787,18.66,1.37,12,0.65,635.00,8668.00,15640,20230921,-24.23,10120,20231113,17.09,15200,-22.04,20240529,10930,8.42,20240308,15640,-24.23,20230921,10120,17.09,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,130739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11820,-230,5,-1.91,1113992940,93921,191.58,12050,12080,11770,15660,8440,12050,11860.96,1.52,0,17431,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1782,18.61,1.36,12,0.62,635.00,8668.00,15640,20230921,-24.42,10120,20231113,16.80,15200,-22.24,20240529,10930,8.14,20240308,15640,-24.42,20230921,10120,16.80,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,120741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11920,-130,5,-1.08,993224960,83733,170.80,12050,12080,11770,15660,8440,12050,11861.81,1.52,0,17121,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1797,18.77,1.38,12,0.56,635.00,8668.00,15640,20230921,-23.79,10120,20231113,17.79,15200,-21.58,20240529,10930,9.06,20240308,15640,-23.79,20230921,10120,17.79,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,110742,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11920,-130,5,-1.08,907944600,76564,156.17,12050,12080,11770,15660,8440,12050,11858.64,1.52,0,15943,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1797,18.77,1.38,12,0.51,635.00,8668.00,15640,20230921,-23.79,10120,20231113,17.79,15200,-21.58,20240529,10930,9.06,20240308,15640,-23.79,20230921,10120,17.79,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,100740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11900,-150,5,-1.24,765486540,64593,131.76,12050,12080,11770,15660,8440,12050,11850.92,1.52,0,14365,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1794,18.74,1.37,12,0.43,635.00,8668.00,15640,20230921,-23.91,10120,20231113,17.59,15200,-21.71,20240529,10930,8.87,20240308,15640,-23.91,20230921,10120,17.59,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240627,090740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11940,-110,5,-0.91,69059910,5761,11.75,12050,12080,11940,15660,8440,12050,11987.49,1.52,0,-4031,12303,12176,12093,11966,11883,12135,11925,75,3610,500,8670,10,1,15078709,1800,18.80,1.38,12,0.04,635.00,8668.00,15640,20230921,-23.66,10120,20231113,17.98,15200,-21.45,20240529,10930,9.24,20240308,15640,-23.66,20230921,10120,17.98,20231113,6.06,N,094820,500,75 억,,229634,N,N,161,N,00,N
20240626,160738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12050,-20,5,-0.17,592015120,48997,73.99,12140,12220,12010,15690,8450,12070,12083.05,1.58,0,-8989,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1817,18.98,1.39,12,0.32,635.00,8668.00,15640,20230921,-22.95,10120,20231113,19.07,15200,-20.72,20240529,10930,10.25,20240308,15640,-22.95,20230921,10120,19.07,20231113,6.09,N,094820,500,75 억,,238591,N,N,161,N,00,N
20240626,150740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12040,-30,5,-0.25,541200640,44775,67.61,12140,12220,12010,15690,8450,12070,12087.12,1.58,0,-8698,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1815,18.96,1.39,12,0.30,635.00,8668.00,15640,20230921,-23.02,10120,20231113,18.97,15200,-20.79,20240529,10930,10.16,20240308,15640,-23.02,20230921,10120,18.97,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,140738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12040,-30,5,-0.25,452967580,37439,56.54,12140,12220,12030,15690,8450,12070,12098.82,1.58,0,-8144,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1815,18.96,1.39,12,0.25,635.00,8668.00,15640,20230921,-23.02,10120,20231113,18.97,15200,-20.79,20240529,10930,10.16,20240308,15640,-23.02,20230921,10120,18.97,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,130740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12080,10,2,0.08,377507010,31176,47.08,12140,12220,12030,15690,8450,12070,12108.90,1.58,0,-7374,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1822,19.02,1.39,12,0.21,635.00,8668.00,15640,20230921,-22.76,10120,20231113,19.37,15200,-20.53,20240529,10930,10.52,20240308,15640,-22.76,20230921,10120,19.37,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,120739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12070,0,3,0.00,332795160,27468,41.48,12140,12220,12040,15690,8450,12070,12115.74,1.58,0,-5136,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1820,19.01,1.39,12,0.18,635.00,8668.00,15640,20230921,-22.83,10120,20231113,19.27,15200,-20.59,20240529,10930,10.43,20240308,15640,-22.83,20230921,10120,19.27,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,110739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12110,40,2,0.33,251875080,20761,31.35,12140,12220,12050,15690,8450,12070,12132.13,1.58,0,-548,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1826,19.07,1.40,12,0.14,635.00,8668.00,15640,20230921,-22.57,10120,20231113,19.66,15200,-20.33,20240529,10930,10.80,20240308,15640,-22.57,20230921,10120,19.66,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,100738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12120,50,2,0.41,213236210,17565,26.52,12140,12220,12050,15690,8450,12070,12139.84,1.58,0,259,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1828,19.09,1.40,12,0.12,635.00,8668.00,15640,20230921,-22.51,10120,20231113,19.76,15200,-20.26,20240529,10930,10.89,20240308,15640,-22.51,20230921,10120,19.76,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240626,090739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12050,-20,5,-0.17,32165460,2660,4.02,12140,12140,12050,15690,8450,12070,12092.28,1.58,0,-1328,12316,12192,12046,11922,11776,12255,11985,75,3620,500,8690,10,1,15078709,1817,18.98,1.39,12,0.02,635.00,8668.00,15640,20230921,-22.95,10120,20231113,19.07,15200,-20.72,20240529,10930,10.25,20240308,15640,-22.95,20230921,10120,19.07,20231113,6.09,N,094820,500,75 억,,238591,N,N,31,N,00,N
20240625,160737,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12070,-40,5,-0.33,796294600,66037,82.00,12020,12170,11900,15740,8480,12110,12058.29,1.46,0,15838,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1820,19.01,1.39,12,0.44,635.00,8668.00,15640,20230921,-22.83,10120,20231113,19.27,15200,-20.59,20240529,10930,10.43,20240308,15640,-22.83,20230921,10120,19.27,20231113,6.12,N,094820,500,75 억,,219862,N,N,31,N,00,N
20240625,150734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12120,10,2,0.08,765030990,63449,78.78,12020,12170,11900,15740,8480,12110,12057.42,1.46,0,15371,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1828,19.09,1.40,12,0.42,635.00,8668.00,15640,20230921,-22.51,10120,20231113,19.76,15200,-20.26,20240529,10930,10.89,20240308,15640,-22.51,20230921,10120,19.76,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,140738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12080,-30,5,-0.25,682910830,56668,70.36,12020,12170,11900,15740,8480,12110,12051.08,1.46,0,10658,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1822,19.02,1.39,12,0.38,635.00,8668.00,15640,20230921,-22.76,10120,20231113,19.37,15200,-20.53,20240529,10930,10.52,20240308,15640,-22.76,20230921,10120,19.37,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,130738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12090,-20,5,-0.17,660409010,54806,68.05,12020,12170,11900,15740,8480,12110,12049.94,1.46,0,10376,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1823,19.04,1.39,12,0.36,635.00,8668.00,15640,20230921,-22.70,10120,20231113,19.47,15200,-20.46,20240529,10930,10.61,20240308,15640,-22.70,20230921,10120,19.47,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,120741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12060,-50,5,-0.41,554985840,46075,57.21,12020,12170,11900,15740,8480,12110,12045.27,1.46,0,7713,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1818,18.99,1.39,12,0.31,635.00,8668.00,15640,20230921,-22.89,10120,20231113,19.17,15200,-20.66,20240529,10930,10.34,20240308,15640,-22.89,20230921,10120,19.17,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,110740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12100,-10,5,-0.08,454259910,37734,46.85,12020,12170,11900,15740,8480,12110,12038.48,1.46,0,8832,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1825,19.06,1.40,12,0.25,635.00,8668.00,15640,20230921,-22.63,10120,20231113,19.57,15200,-20.39,20240529,10930,10.70,20240308,15640,-22.63,20230921,10120,19.57,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,100738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12040,-70,5,-0.58,310542250,25807,32.04,12020,12170,11900,15740,8480,12110,12033.26,1.46,0,3045,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1815,18.96,1.39,12,0.17,635.00,8668.00,15640,20230921,-23.02,10120,20231113,18.97,15200,-20.79,20240529,10930,10.16,20240308,15640,-23.02,20230921,10120,18.97,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240625,090738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12110,0,3,0.00,52524590,4362,5.42,12020,12170,12020,15740,8480,12110,12041.40,1.46,0,2622,12516,12312,12196,11992,11876,12255,11935,75,3630,500,8710,10,1,15078709,1826,19.07,1.40,12,0.03,635.00,8668.00,15640,20230921,-22.57,10120,20231113,19.66,15200,-20.33,20240529,10930,10.80,20240308,15640,-22.57,20230921,10120,19.66,20231113,6.12,N,094820,500,75 억,,219862,N,N,0,N,00,N
20240624,160735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12110,-290,5,-2.34,976151090,80124,81.95,12340,12400,12080,16120,8680,12400,12183.12,1.51,0,-7360,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1826,19.07,1.40,12,0.53,635.00,8668.00,15640,20230921,-22.57,10120,20231113,19.66,15200,-20.33,20240529,10930,10.80,20240308,15640,-22.57,20230921,10120,19.66,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,150736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12120,-280,5,-2.26,915484280,75118,76.83,12340,12400,12080,16120,8680,12400,12187.28,1.51,0,-7771,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1828,19.09,1.40,12,0.50,635.00,8668.00,15640,20230921,-22.51,10120,20231113,19.76,15200,-20.26,20240529,10930,10.89,20240308,15640,-22.51,20230921,10120,19.76,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,140736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12190,-210,5,-1.69,856543690,70266,71.86,12340,12400,12080,16120,8680,12400,12190.02,1.51,0,-7942,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1838,19.20,1.41,12,0.47,635.00,8668.00,15640,20230921,-22.06,10120,20231113,20.45,15200,-19.80,20240529,10930,11.53,20240308,15640,-22.06,20230921,10120,20.45,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,130734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12130,-270,5,-2.18,768499180,63014,64.45,12340,12400,12080,16120,8680,12400,12195.69,1.51,0,-6699,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1829,19.10,1.40,12,0.42,635.00,8668.00,15640,20230921,-22.44,10120,20231113,19.86,15200,-20.20,20240529,10930,10.98,20240308,15640,-22.44,20230921,10120,19.86,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,120735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12140,-260,5,-2.10,686068310,56218,57.50,12340,12400,12080,16120,8680,12400,12203.71,1.51,0,-6383,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1831,19.12,1.40,12,0.37,635.00,8668.00,15640,20230921,-22.38,10120,20231113,19.96,15200,-20.13,20240529,10930,11.07,20240308,15640,-22.38,20230921,10120,19.96,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,110738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12100,-300,5,-2.42,607058790,49694,50.82,12340,12400,12080,16120,8680,12400,12215.94,1.51,0,-6781,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1825,19.06,1.40,12,0.33,635.00,8668.00,15640,20230921,-22.63,10120,20231113,19.57,15200,-20.39,20240529,10930,10.70,20240308,15640,-22.63,20230921,10120,19.57,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,100735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12220,-180,5,-1.45,363769960,29656,30.33,12340,12400,12150,16120,8680,12400,12266.32,1.51,0,-2521,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1843,19.24,1.41,12,0.20,635.00,8668.00,15640,20230921,-21.87,10120,20231113,20.75,15200,-19.61,20240529,10930,11.80,20240308,15640,-21.87,20230921,10120,20.75,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240624,090736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12380,-20,5,-0.16,68720540,5583,5.71,12340,12380,12280,16120,8680,12400,12308.89,1.51,0,-1942,12820,12610,12470,12260,12120,12540,12190,75,3720,500,8920,10,1,15078709,1867,19.50,1.43,12,0.04,635.00,8668.00,15640,20230921,-20.84,10120,20231113,22.33,15200,-18.55,20240529,10930,13.27,20240308,15640,-20.84,20230921,10120,22.33,20231113,6.07,N,094820,500,75 억,,227227,N,N,234,N,00,N
20240621,160711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12400,-200,5,-1.59,1195453610,95946,119.20,12590,12680,12330,16380,8820,12600,12459.50,1.59,0,-12083,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1870,19.53,1.43,12,0.64,635.00,8668.00,15640,20230921,-20.72,10120,20231113,22.53,15200,-18.42,20240529,10930,13.45,20240308,15640,-20.72,20230921,10120,22.53,20231113,5.98,N,094820,500,75 억,,239538,N,N,234,N,00,N
20240621,150710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12410,-190,5,-1.51,1076673390,86345,107.27,12590,12680,12350,16380,8820,12600,12469.19,1.59,0,-11114,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1871,19.54,1.43,12,0.57,635.00,8668.00,15640,20230921,-20.65,10120,20231113,22.63,15200,-18.36,20240529,10930,13.54,20240308,15640,-20.65,20230921,10120,22.63,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,140710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12430,-170,5,-1.35,784956270,62792,78.01,12590,12680,12400,16380,8820,12600,12500.64,1.59,0,-10819,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1874,19.57,1.43,12,0.42,635.00,8668.00,15640,20230921,-20.52,10120,20231113,22.83,15200,-18.22,20240529,10930,13.72,20240308,15640,-20.52,20230921,10120,22.83,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,130713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12500,-100,5,-0.79,706992060,56531,70.23,12590,12680,12400,16380,8820,12600,12506.01,1.59,0,-6753,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1885,19.69,1.44,12,0.37,635.00,8668.00,15640,20230921,-20.08,10120,20231113,23.52,15200,-17.76,20240529,10930,14.36,20240308,15640,-20.08,20230921,10120,23.52,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,120714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12440,-160,5,-1.27,633159090,50593,62.86,12590,12680,12400,16380,8820,12600,12514.49,1.59,0,-6868,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1876,19.59,1.44,12,0.34,635.00,8668.00,15640,20230921,-20.46,10120,20231113,22.92,15200,-18.16,20240529,10930,13.82,20240308,15640,-20.46,20230921,10120,22.92,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,110711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12460,-140,5,-1.11,499921910,39871,49.54,12590,12680,12430,16380,8820,12600,12538.24,1.59,0,-4832,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1879,19.62,1.44,12,0.26,635.00,8668.00,15640,20230921,-20.33,10120,20231113,23.12,15200,-18.03,20240529,10930,14.00,20240308,15640,-20.33,20230921,10120,23.12,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,100709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12550,-50,5,-0.40,425844920,33935,42.16,12590,12680,12430,16380,8820,12600,12548.60,1.59,0,-3147,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1892,19.76,1.45,12,0.23,635.00,8668.00,15640,20230921,-19.76,10120,20231113,24.01,15200,-17.43,20240529,10930,14.82,20240308,15640,-19.76,20230921,10120,24.01,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240621,090714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12630,30,2,0.24,81395750,6472,8.04,12590,12660,12490,16380,8820,12600,12576.01,1.59,0,-974,12980,12790,12570,12380,12160,12680,12270,75,3780,500,9070,10,1,15078709,1904,19.89,1.46,12,0.04,635.00,8668.00,15640,20230921,-19.25,10120,20231113,24.80,15200,-16.91,20240529,10930,15.55,20240308,15640,-19.25,20230921,10120,24.80,20231113,5.98,N,094820,500,75 억,,239538,N,N,18,N,00,N
20240620,160708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12600,-150,5,-1.18,1003722060,79546,36.93,12750,12760,12350,16570,8930,12750,12618.16,1.70,0,-17403,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1900,19.84,1.45,12,0.53,635.00,8668.00,15640,20230921,-19.44,10120,20231113,24.51,15200,-17.11,20240529,10930,15.28,20240308,15640,-19.44,20230921,10120,24.51,20231113,6.03,N,094820,500,75 억,,256583,N,N,18,N,00,N
20240620,150709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12570,-180,5,-1.41,916725920,72634,33.72,12750,12760,12350,16570,8930,12750,12621.17,1.70,0,-15567,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1895,19.80,1.45,12,0.48,635.00,8668.00,15640,20230921,-19.63,10120,20231113,24.21,15200,-17.30,20240529,10930,15.00,20240308,15640,-19.63,20230921,10120,24.21,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,140709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12580,-170,5,-1.33,850376900,67358,31.27,12750,12760,12350,16570,8930,12750,12624.73,1.70,0,-14332,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1897,19.81,1.45,12,0.45,635.00,8668.00,15640,20230921,-19.57,10120,20231113,24.31,15200,-17.24,20240529,10930,15.10,20240308,15640,-19.57,20230921,10120,24.31,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,130709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12590,-160,5,-1.25,797641490,63174,29.33,12750,12760,12350,16570,8930,12750,12626.10,1.70,0,-13650,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1898,19.83,1.45,12,0.42,635.00,8668.00,15640,20230921,-19.50,10120,20231113,24.41,15200,-17.17,20240529,10930,15.19,20240308,15640,-19.50,20230921,10120,24.41,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,120708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12610,-140,5,-1.10,695705780,55076,25.57,12750,12760,12350,16570,8930,12750,12631.74,1.70,0,-10495,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1901,19.86,1.45,12,0.37,635.00,8668.00,15640,20230921,-19.37,10120,20231113,24.60,15200,-17.04,20240529,10930,15.37,20240308,15640,-19.37,20230921,10120,24.60,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,110711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12590,-160,5,-1.25,561364790,44446,20.63,12750,12760,12350,16570,8930,12750,12630.26,1.70,0,-7697,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1898,19.83,1.45,12,0.29,635.00,8668.00,15640,20230921,-19.50,10120,20231113,24.41,15200,-17.17,20240529,10930,15.19,20240308,15640,-19.50,20230921,10120,24.41,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,100709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12650,-100,5,-0.78,415356140,32857,15.25,12750,12760,12350,16570,8930,12750,12641.33,1.70,0,-5062,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1907,19.92,1.46,12,0.22,635.00,8668.00,15640,20230921,-19.12,10120,20231113,25.00,15200,-16.78,20240529,10930,15.74,20240308,15640,-19.12,20230921,10120,25.00,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240620,090716,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12630,-120,5,-0.94,152511400,12058,5.60,12750,12760,12350,16570,8930,12750,12648.14,1.70,0,-746,13090,12920,12640,12470,12190,13005,12555,75,3820,500,9180,10,1,15078709,1904,19.89,1.46,12,0.08,635.00,8668.00,15640,20230921,-19.25,10120,20231113,24.80,15200,-16.91,20240529,10930,15.55,20240308,15640,-19.25,20230921,10120,24.80,20231113,6.03,N,094820,500,75 억,,256583,N,N,266,N,00,N
20240619,160707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12750,380,2,3.07,2698809740,214107,176.31,12490,12810,12360,16080,8660,12370,12604.29,1.61,0,14066,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1923,20.08,1.47,12,1.42,635.00,8668.00,15640,20230921,-18.48,10120,20231113,25.99,15200,-16.12,20240529,10930,16.65,20240308,15640,-18.48,20230921,10120,25.99,20231113,6.10,N,094820,500,75 억,,242377,N,N,266,N,00,N
20240619,150705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12730,360,2,2.91,2585183660,205188,168.96,12490,12810,12360,16080,8660,12370,12599.10,1.61,0,14818,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1920,20.05,1.47,12,1.36,635.00,8668.00,15640,20230921,-18.61,10120,20231113,25.79,15200,-16.25,20240529,10930,16.47,20240308,15640,-18.61,20230921,10120,25.79,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,140711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12640,270,2,2.18,2284966120,181559,149.51,12490,12810,12360,16080,8660,12370,12585.25,1.61,0,19713,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1906,19.91,1.46,12,1.20,635.00,8668.00,15640,20230921,-19.18,10120,20231113,24.90,15200,-16.84,20240529,10930,15.65,20240308,15640,-19.18,20230921,10120,24.90,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,130703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12720,350,2,2.83,2129070350,169250,139.37,12490,12810,12360,16080,8660,12370,12579.44,1.61,0,21087,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1918,20.03,1.47,12,1.12,635.00,8668.00,15640,20230921,-18.67,10120,20231113,25.69,15200,-16.32,20240529,10930,16.38,20240308,15640,-18.67,20230921,10120,25.69,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,120705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12700,330,2,2.67,1616855150,128932,106.17,12490,12710,12360,16080,8660,12370,12540.37,1.61,0,23325,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1915,20.00,1.47,12,0.86,635.00,8668.00,15640,20230921,-18.80,10120,20231113,25.49,15200,-16.45,20240529,10930,16.19,20240308,15640,-18.80,20230921,10120,25.49,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,110706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12580,210,2,1.70,1220076140,97561,80.34,12490,12680,12360,16080,8660,12370,12505.78,1.61,0,18929,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1897,19.81,1.45,12,0.65,635.00,8668.00,15640,20230921,-19.57,10120,20231113,24.31,15200,-17.24,20240529,10930,15.10,20240308,15640,-19.57,20230921,10120,24.31,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,100707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12460,90,2,0.73,772825280,61992,51.05,12490,12570,12360,16080,8660,12370,12466.53,1.61,0,12170,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1879,19.62,1.44,12,0.41,635.00,8668.00,15640,20230921,-20.33,10120,20231113,23.12,15200,-18.03,20240529,10930,14.00,20240308,15640,-20.33,20230921,10120,23.12,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240619,090715,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12420,50,2,0.40,93849710,7539,6.21,12490,12490,12380,16080,8660,12370,12448.56,1.61,0,473,12663,12516,12313,12166,11963,12590,12240,75,3710,500,8900,10,1,15078709,1873,19.56,1.43,12,0.05,635.00,8668.00,15640,20230921,-20.59,10120,20231113,22.73,15200,-18.29,20240529,10930,13.63,20240308,15640,-20.59,20230921,10120,22.73,20231113,6.10,N,094820,500,75 억,,242377,N,N,346,N,00,N
20240618,160701,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12370,20,2,0.16,1484332670,120942,152.07,12350,12460,12110,16050,8650,12350,12273.02,1.56,0,4705,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1865,19.48,1.43,12,0.80,635.00,8668.00,15640,20230921,-20.91,10120,20231113,22.23,15200,-18.62,20240529,10930,13.17,20240308,15640,-20.91,20230921,10120,22.23,20231113,6.08,N,094820,500,75 억,,235536,N,N,346,N,00,N
20240618,150700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12300,-50,5,-0.40,1366124720,111362,140.03,12350,12460,12110,16050,8650,12350,12267.35,1.56,0,-1372,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1855,19.37,1.42,12,0.74,635.00,8668.00,15640,20230921,-21.36,10120,20231113,21.54,15200,-19.08,20240529,10930,12.53,20240308,15640,-21.36,20230921,10120,21.54,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,140702,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12340,-10,5,-0.08,1289635040,105149,132.21,12350,12460,12110,16050,8650,12350,12264.75,1.56,0,-1162,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1861,19.43,1.42,12,0.70,635.00,8668.00,15640,20230921,-21.10,10120,20231113,21.94,15200,-18.82,20240529,10930,12.90,20240308,15640,-21.10,20230921,10120,21.94,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,130706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12370,20,2,0.16,1138665460,92911,116.83,12350,12460,12110,16050,8650,12350,12255.34,1.56,0,883,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1865,19.48,1.43,12,0.62,635.00,8668.00,15640,20230921,-20.91,10120,20231113,22.23,15200,-18.62,20240529,10930,13.17,20240308,15640,-20.91,20230921,10120,22.23,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,120706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12260,-90,5,-0.73,857306640,70154,88.21,12350,12440,12110,16050,8650,12350,12220.16,1.56,0,-7662,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1849,19.31,1.41,12,0.47,635.00,8668.00,15640,20230921,-21.61,10120,20231113,21.15,15200,-19.34,20240529,10930,12.17,20240308,15640,-21.61,20230921,10120,21.15,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,110703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12180,-170,5,-1.38,775800960,63492,79.83,12350,12440,12110,16050,8650,12350,12218.66,1.56,0,-8941,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1837,19.18,1.41,12,0.42,635.00,8668.00,15640,20230921,-22.12,10120,20231113,20.36,15200,-19.87,20240529,10930,11.44,20240308,15640,-22.12,20230921,10120,20.36,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,100703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12210,-140,5,-1.13,656622100,53714,67.54,12350,12440,12110,16050,8650,12350,12224.17,1.56,0,-11887,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1841,19.23,1.41,12,0.36,635.00,8668.00,15640,20230921,-21.93,10120,20231113,20.65,15200,-19.67,20240529,10930,11.71,20240308,15640,-21.93,20230921,10120,20.65,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240618,090710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12330,-20,5,-0.16,46081740,3730,4.69,12350,12440,12330,16050,8650,12350,12354.48,1.56,0,-2257,12770,12560,12440,12230,12110,12500,12170,75,3700,500,8890,10,1,15078709,1859,19.42,1.42,12,0.02,635.00,8668.00,15640,20230921,-21.16,10120,20231113,21.84,15200,-18.88,20240529,10930,12.81,20240308,15640,-21.16,20230921,10120,21.84,20231113,6.08,N,094820,500,75 억,,235536,N,N,331,N,00,N
20240617,160658,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12350,-100,5,-0.80,977008220,78807,73.55,12600,12650,12320,16180,8720,12450,12397.51,1.60,0,-5352,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1862,19.45,1.42,12,0.52,635.00,8668.00,15700,20230609,-21.34,10120,20231113,22.04,15200,-18.75,20240529,10930,12.99,20240308,15640,-21.04,20230921,10120,22.04,20231113,6.07,N,094820,500,75 억,,240849,N,N,331,N,00,N
20240617,150703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12340,-110,5,-0.88,926299930,74699,69.72,12600,12650,12320,16180,8720,12450,12400.43,1.60,0,-4210,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1861,19.43,1.42,12,0.50,635.00,8668.00,15700,20230609,-21.40,10120,20231113,21.94,15200,-18.82,20240529,10930,12.90,20240308,15640,-21.10,20230921,10120,21.94,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,140655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12340,-110,5,-0.88,858352600,69193,64.58,12600,12650,12320,16180,8720,12450,12405.19,1.60,0,-3625,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1861,19.43,1.42,12,0.46,635.00,8668.00,15700,20230609,-21.40,10120,20231113,21.94,15200,-18.82,20240529,10930,12.90,20240308,15640,-21.10,20230921,10120,21.94,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,130656,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12370,-80,5,-0.64,771508540,62161,58.02,12600,12650,12320,16180,8720,12450,12411.46,1.60,0,-3400,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1865,19.48,1.43,12,0.41,635.00,8668.00,15700,20230609,-21.21,10120,20231113,22.23,15200,-18.62,20240529,10930,13.17,20240308,15640,-20.91,20230921,10120,22.23,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,120657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12380,-70,5,-0.56,690335170,55586,51.88,12600,12650,12330,16180,8720,12450,12419.23,1.60,0,-2415,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1867,19.50,1.43,12,0.37,635.00,8668.00,15700,20230609,-21.15,10120,20231113,22.33,15200,-18.55,20240529,10930,13.27,20240308,15640,-20.84,20230921,10120,22.33,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,110650,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12430,-20,5,-0.16,574174790,46182,43.10,12600,12650,12330,16180,8720,12450,12432.87,1.60,0,-690,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1874,19.57,1.43,12,0.31,635.00,8668.00,15700,20230609,-20.83,10120,20231113,22.83,15200,-18.22,20240529,10930,13.72,20240308,15640,-20.52,20230921,10120,22.83,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,100651,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12450,0,3,0.00,419427820,33716,31.47,12600,12650,12330,16180,8720,12450,12440.02,1.60,0,-658,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1877,19.61,1.44,12,0.22,635.00,8668.00,15700,20230609,-20.70,10120,20231113,23.02,15200,-18.09,20240529,10930,13.91,20240308,15640,-20.40,20230921,10120,23.02,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240617,090656,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12600,150,2,1.20,127792130,10165,9.49,12600,12650,12450,16180,8720,12450,12571.78,1.60,0,-1285,12763,12606,12473,12316,12183,12595,12305,75,3730,500,8960,10,1,15078709,1900,19.84,1.45,12,0.07,635.00,8668.00,15700,20230609,-19.75,10120,20231113,24.51,15200,-17.11,20240529,10930,15.28,20240308,15640,-19.44,20230921,10120,24.51,20231113,6.07,N,094820,500,75 억,,240849,N,N,729,N,00,N
20240614,160557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12450,0,3,0.00,1328049990,106770,87.93,12450,12630,12340,16180,8720,12450,12438.41,1.60,0,-1037,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1877,19.61,1.44,12,0.71,635.00,8668.00,15700,20230609,-20.70,10120,20231113,23.02,15200,-18.09,20240529,10930,13.91,20240308,15640,-20.40,20230921,10120,23.02,20231113,6.04,N,094820,500,75 억,,241928,N,N,729,N,00,N
20240614,150559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12520,70,2,0.56,1198106710,96380,79.37,12450,12630,12340,16180,8720,12450,12431.06,1.60,0,-1498,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1888,19.72,1.44,12,0.64,635.00,8668.00,15700,20230609,-20.25,10120,20231113,23.72,15200,-17.63,20240529,10930,14.55,20240308,15640,-19.95,20230921,10120,23.72,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,140557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12390,-60,5,-0.48,998077880,80269,66.11,12450,12630,12340,16180,8720,12450,12434.15,1.60,0,-5125,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1868,19.51,1.43,12,0.53,635.00,8668.00,15700,20230609,-21.08,10120,20231113,22.43,15200,-18.49,20240529,10930,13.36,20240308,15640,-20.78,20230921,10120,22.43,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,130557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12420,-30,5,-0.24,855243640,68718,56.59,12450,12630,12340,16180,8720,12450,12445.70,1.60,0,-5125,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1873,19.56,1.43,12,0.46,635.00,8668.00,15700,20230609,-20.89,10120,20231113,22.73,15200,-18.29,20240529,10930,13.63,20240308,15640,-20.59,20230921,10120,22.73,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,120603,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12400,-50,5,-0.40,762675650,61248,50.44,12450,12630,12340,16180,8720,12450,12452.26,1.60,0,-4851,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1870,19.53,1.43,12,0.41,635.00,8668.00,15700,20230609,-21.02,10120,20231113,22.53,15200,-18.42,20240529,10930,13.45,20240308,15640,-20.72,20230921,10120,22.53,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,110645,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12370,-80,5,-0.64,640907370,51416,42.34,12450,12630,12350,16180,8720,12450,12465.15,1.60,0,-4958,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1865,19.48,1.43,12,0.34,635.00,8668.00,15700,20230609,-21.21,10120,20231113,22.23,15200,-18.62,20240529,10930,13.17,20240308,15640,-20.91,20230921,10120,22.23,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,100642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12520,70,2,0.56,325786150,25989,21.40,12450,12630,12450,16180,8720,12450,12535.70,1.60,0,201,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1888,19.72,1.44,12,0.17,635.00,8668.00,15700,20230609,-20.25,10120,20231113,23.72,15200,-17.63,20240529,10930,14.55,20240308,15640,-19.95,20230921,10120,23.72,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240614,090647,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12560,110,2,0.88,76997680,6137,5.05,12450,12630,12450,16180,8720,12450,12547.26,1.60,0,782,12863,12656,12543,12336,12223,12600,12280,75,3730,500,8960,10,1,15078709,1894,19.78,1.45,12,0.04,635.00,8668.00,15700,20230609,-20.00,10120,20231113,24.11,15200,-17.37,20240529,10930,14.91,20240308,15640,-19.69,20230921,10120,24.11,20231113,6.04,N,094820,500,75 억,,241928,N,N,147,N,00,N
20240613,160638,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12450,-260,5,-2.05,1501991790,119579,80.40,12750,12750,12430,16520,8900,12710,12560.93,1.67,0,-8450,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1877,19.61,1.44,12,0.79,635.00,8668.00,15700,20230609,-20.70,10120,20231113,23.02,15200,-18.09,20240529,10930,13.91,20240308,15640,-20.40,20230921,10120,23.02,20231113,6.04,N,094820,500,75 억,,251688,N,N,147,N,00,N
20240613,150649,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12450,-260,5,-2.05,1423350940,113263,76.15,12750,12750,12430,16520,8900,12710,12566.71,1.67,0,-7819,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1877,19.61,1.44,12,0.75,635.00,8668.00,15700,20230609,-20.70,10120,20231113,23.02,15200,-18.09,20240529,10930,13.91,20240308,15640,-20.40,20230921,10120,23.02,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,140642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12510,-200,5,-1.57,1061744200,84285,56.67,12750,12750,12500,16520,8900,12710,12597.00,1.67,0,-6864,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1886,19.70,1.44,12,0.56,635.00,8668.00,15700,20230609,-20.32,10120,20231113,23.62,15200,-17.70,20240529,10930,14.46,20240308,15640,-20.01,20230921,10120,23.62,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,130642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12590,-120,5,-0.94,799007700,63305,42.56,12750,12750,12510,16520,8900,12710,12621.49,1.67,0,-7837,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1898,19.83,1.45,12,0.42,635.00,8668.00,15700,20230609,-19.81,10120,20231113,24.41,15200,-17.17,20240529,10930,15.19,20240308,15640,-19.50,20230921,10120,24.41,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,120644,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12630,-80,5,-0.63,651307650,51540,34.65,12750,12750,12580,16520,8900,12710,12636.86,1.67,0,-5801,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1904,19.89,1.46,12,0.34,635.00,8668.00,15700,20230609,-19.55,10120,20231113,24.80,15200,-16.91,20240529,10930,15.55,20240308,15640,-19.25,20230921,10120,24.80,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,110638,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12600,-110,5,-0.87,534330130,42256,28.41,12750,12750,12590,16520,8900,12710,12644.99,1.67,0,-5085,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1900,19.84,1.45,12,0.28,635.00,8668.00,15700,20230609,-19.75,10120,20231113,24.51,15200,-17.11,20240529,10930,15.28,20240308,15640,-19.44,20230921,10120,24.51,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,100637,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12660,-50,5,-0.39,354258630,28008,18.83,12750,12750,12590,16520,8900,12710,12648.37,1.67,0,-2692,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1909,19.94,1.46,12,0.19,635.00,8668.00,15700,20230609,-19.36,10120,20231113,25.10,15200,-16.71,20240529,10930,15.83,20240308,15640,-19.05,20230921,10120,25.10,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240613,090646,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12670,-40,5,-0.31,72724950,5741,3.86,12750,12750,12610,16520,8900,12710,12667.27,1.67,0,-1583,13023,12866,12733,12576,12443,12800,12510,75,3810,500,9150,10,1,15078709,1910,19.95,1.46,12,0.04,635.00,8668.00,15700,20230609,-19.30,10120,20231113,25.20,15200,-16.64,20240529,10930,15.92,20240308,15640,-18.99,20230921,10120,25.20,20231113,6.04,N,094820,500,75 억,,251688,N,N,19,N,00,N
20240612,160632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12710,110,2,0.87,1880504450,147452,71.34,12760,12890,12600,16380,8820,12600,12753.47,1.51,0,21657,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1917,20.02,1.47,12,0.98,635.00,8668.00,15700,20230609,-19.04,10120,20231113,25.59,15200,-16.38,20240529,10930,16.29,20240308,15640,-18.73,20230921,10120,25.59,20231113,6.04,N,094820,500,75 억,,227693,N,N,19,N,00,N
20240612,150642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12660,60,2,0.48,1735683830,136010,65.81,12760,12890,12650,16380,8820,12600,12761.44,1.51,0,20879,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1909,19.94,1.46,12,0.90,635.00,8668.00,15700,20230609,-19.36,10120,20231113,25.10,15200,-16.71,20240529,10930,15.83,20240308,15640,-19.05,20230921,10120,25.10,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,140636,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12750,150,2,1.19,1484214150,116196,56.22,12760,12890,12670,16380,8820,12600,12773.37,1.51,0,21341,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1923,20.08,1.47,12,0.77,635.00,8668.00,15700,20230609,-18.79,10120,20231113,25.99,15200,-16.12,20240529,10930,16.65,20240308,15640,-18.48,20230921,10120,25.99,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,130638,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12830,230,2,1.83,1380536700,108086,52.30,12760,12890,12670,16380,8820,12600,12772.58,1.51,0,21295,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1935,20.20,1.48,12,0.72,635.00,8668.00,15700,20230609,-18.28,10120,20231113,26.78,15200,-15.59,20240529,10930,17.38,20240308,15640,-17.97,20230921,10120,26.78,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,120634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12720,120,2,0.95,1050862000,82347,39.84,12760,12840,12670,16380,8820,12600,12761.39,1.51,0,15799,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1918,20.03,1.47,12,0.55,635.00,8668.00,15700,20230609,-18.98,10120,20231113,25.69,15200,-16.32,20240529,10930,16.38,20240308,15640,-18.67,20230921,10120,25.69,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,110634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12780,180,2,1.43,866582400,67879,32.84,12760,12840,12670,16380,8820,12600,12766.58,1.51,0,17738,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1927,20.13,1.47,12,0.45,635.00,8668.00,15700,20230609,-18.60,10120,20231113,26.28,15200,-15.92,20240529,10930,16.93,20240308,15640,-18.29,20230921,10120,26.28,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,100636,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12800,200,2,1.59,656446370,51406,24.87,12760,12840,12670,16380,8820,12600,12769.84,1.51,0,16154,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1930,20.16,1.48,12,0.34,635.00,8668.00,15700,20230609,-18.47,10120,20231113,26.48,15200,-15.79,20240529,10930,17.11,20240308,15640,-18.16,20230921,10120,26.48,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240612,090635,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12750,150,2,1.19,189085190,14823,7.17,12760,12810,12710,16380,8820,12600,12756.20,1.51,0,3161,13200,12900,12740,12440,12280,12820,12360,75,3780,500,9070,10,1,15078709,1923,20.08,1.47,12,0.10,635.00,8668.00,15700,20230609,-18.79,10120,20231113,25.99,15200,-16.12,20240529,10930,16.65,20240308,15640,-18.48,20230921,10120,25.99,20231113,6.04,N,094820,500,75 억,,227693,N,N,137,N,00,N
20240610,160629,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12850,470,2,3.80,3796946630,300352,185.40,12410,12940,12370,16090,8670,12380,12641.22,1.51,0,28334,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1938,20.24,1.48,12,1.99,635.00,8668.00,15700,20230609,-18.15,10120,20231113,26.98,15200,-15.46,20240529,10930,17.57,20240308,15640,-17.84,20230921,10120,26.98,20231113,6.25,N,094820,500,75 억,,227851,N,N,238,N,00,N
20240610,150637,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12900,520,2,4.20,3502687190,277472,171.28,12410,12930,12370,16090,8670,12380,12623.59,1.51,0,30186,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1945,20.31,1.49,12,1.84,635.00,8668.00,15700,20230609,-17.83,10120,20231113,27.47,15200,-15.13,20240529,10930,18.02,20240308,15640,-17.52,20230921,10120,27.47,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,140632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12520,140,2,1.13,1802657440,144293,89.07,12410,12690,12370,16090,8670,12380,12493.06,1.51,0,9174,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1888,19.72,1.44,12,0.96,635.00,8668.00,15700,20230609,-20.25,10120,20231113,23.72,15200,-17.63,20240529,10930,14.55,20240308,15640,-19.95,20230921,10120,23.72,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,130630,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12390,10,2,0.08,1531180380,122479,75.60,12410,12690,12370,16090,8670,12380,12501.60,1.51,0,-977,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1868,19.51,1.43,12,0.81,635.00,8668.00,15700,20230609,-21.08,10120,20231113,22.43,15200,-18.49,20240529,10930,13.36,20240308,15640,-20.78,20230921,10120,22.43,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,120631,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12390,10,2,0.08,1401372890,111996,69.13,12410,12690,12380,16090,8670,12380,12512.74,1.51,0,743,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1868,19.51,1.43,12,0.74,635.00,8668.00,15700,20230609,-21.08,10120,20231113,22.43,15200,-18.49,20240529,10930,13.36,20240308,15640,-20.78,20230921,10120,22.43,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,110634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12420,40,2,0.32,1268317760,101262,62.51,12410,12690,12380,16090,8670,12380,12525.15,1.51,0,2359,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1873,19.56,1.43,12,0.67,635.00,8668.00,15700,20230609,-20.89,10120,20231113,22.73,15200,-18.29,20240529,10930,13.63,20240308,15640,-20.59,20230921,10120,22.73,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,100630,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12480,100,2,0.81,905287610,72030,44.46,12410,12690,12410,16090,8670,12380,12568.27,1.51,0,7848,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1882,19.65,1.44,12,0.48,635.00,8668.00,15700,20230609,-20.51,10120,20231113,23.32,15200,-17.89,20240529,10930,14.18,20240308,15640,-20.20,20230921,10120,23.32,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240610,090636,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12510,130,2,1.05,132231930,10593,6.54,12410,12540,12410,16090,8670,12380,12483.22,1.51,0,4268,12760,12570,12470,12280,12180,12520,12230,75,3710,500,8910,10,1,15078709,1886,19.70,1.44,12,0.07,635.00,8668.00,15700,20230609,-20.32,10120,20231113,23.62,15200,-17.70,20240529,10930,14.46,20240308,15640,-20.01,20230921,10120,23.62,20231113,6.25,N,094820,500,75 억,,227851,N,N,976,N,00,N
20240607,160652,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12380,-30,5,-0.24,2007551020,160961,81.37,12410,12660,12370,16130,8690,12410,12472.72,1.58,0,-7012,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1867,19.50,1.43,12,1.07,635.00,8668.00,15700,20230609,-21.15,10120,20231113,22.33,15200,-18.55,20240529,10930,13.27,20240308,15700,-21.15,20230609,10120,22.33,20231113,6.36,N,094820,500,75 억,,238568,N,N,976,N,00,N
20240607,150658,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12400,-10,5,-0.08,1866794590,149592,75.62,12410,12660,12370,16130,8690,12410,12479.55,1.58,0,-2523,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1870,19.53,1.43,12,0.99,635.00,8668.00,15700,20230609,-21.02,10120,20231113,22.53,15200,-18.42,20240529,10930,13.45,20240308,15700,-21.02,20230609,10120,22.53,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,140652,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12410,0,3,0.00,1653124640,132353,66.91,12410,12660,12370,16130,8690,12410,12490.68,1.58,0,-2846,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1871,19.54,1.43,12,0.88,635.00,8668.00,15700,20230609,-20.96,10120,20231113,22.63,15200,-18.36,20240529,10930,13.54,20240308,15700,-20.96,20230609,10120,22.63,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,130648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12450,40,2,0.32,1344079970,107446,54.32,12410,12660,12400,16130,8690,12410,12509.97,1.58,0,9054,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1877,19.61,1.44,12,0.71,635.00,8668.00,15700,20230609,-20.70,10120,20231113,23.02,15200,-18.09,20240529,10930,13.91,20240308,15700,-20.70,20230609,10120,23.02,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,120653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12470,60,2,0.48,1193957450,95379,48.22,12410,12660,12400,16130,8690,12410,12518.79,1.58,0,6937,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1880,19.64,1.44,12,0.63,635.00,8668.00,15700,20230609,-20.57,10120,20231113,23.22,15200,-17.96,20240529,10930,14.09,20240308,15700,-20.57,20230609,10120,23.22,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,110645,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12510,100,2,0.81,975670680,77817,39.34,12410,12660,12410,16130,8690,12410,12539.12,1.58,0,8016,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1886,19.70,1.44,12,0.52,635.00,8668.00,15700,20230609,-20.32,10120,20231113,23.62,15200,-17.70,20240529,10930,14.46,20240308,15700,-20.32,20230609,10120,23.62,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,100653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12480,70,2,0.56,731330700,58260,29.45,12410,12660,12410,16130,8690,12410,12554.54,1.58,0,4963,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1882,19.65,1.44,12,0.39,635.00,8668.00,15700,20230609,-20.51,10120,20231113,23.32,15200,-17.89,20240529,10930,14.18,20240308,15700,-20.51,20230609,10120,23.32,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240607,090651,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12500,90,2,0.73,131617820,10550,5.33,12410,12540,12410,16130,8690,12410,12480.06,1.58,0,1572,12723,12566,12413,12256,12103,12565,12255,75,3720,500,8930,10,1,15078709,1885,19.69,1.44,12,0.07,635.00,8668.00,15700,20230609,-20.38,10120,20231113,23.52,15200,-17.76,20240529,10930,14.36,20240308,15700,-20.38,20230609,10120,23.52,20231113,6.36,N,094820,500,75 억,,238568,N,N,0,N,00,N
20240605,160650,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12410,-130,5,-1.04,2419879690,195024,37.49,12410,12570,12260,16300,8780,12540,12408.10,1.59,0,247,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1871,19.54,1.43,12,1.29,635.00,8668.00,15700,20230609,-20.96,10120,20231113,22.63,15200,-18.36,20240529,10930,13.54,20240308,15700,-20.96,20230609,10120,22.63,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,150647,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12430,-110,5,-0.88,2283142660,184018,35.37,12410,12570,12260,16300,8780,12540,12407.17,1.59,0,-1089,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1874,19.57,1.43,12,1.22,635.00,8668.00,15700,20230609,-20.83,10120,20231113,22.83,15200,-18.22,20240529,10930,13.72,20240308,15700,-20.83,20230609,10120,22.83,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,140649,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12480,-60,5,-0.48,2105652550,169744,32.63,12410,12570,12260,16300,8780,12540,12404.87,1.59,0,926,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1882,19.65,1.44,12,1.13,635.00,8668.00,15700,20230609,-20.51,10120,20231113,23.32,15200,-17.89,20240529,10930,14.18,20240308,15700,-20.51,20230609,10120,23.32,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,130650,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12400,-140,5,-1.12,1866096270,150423,28.91,12410,12570,12260,16300,8780,12540,12405.66,1.59,0,323,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1870,19.53,1.43,12,1.00,635.00,8668.00,15700,20230609,-21.02,10120,20231113,22.53,15200,-18.42,20240529,10930,13.45,20240308,15700,-21.02,20230609,10120,22.53,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,120647,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12380,-160,5,-1.28,1713740050,138123,26.55,12410,12570,12260,16300,8780,12540,12407.35,1.59,0,1329,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1867,19.50,1.43,12,0.92,635.00,8668.00,15700,20230609,-21.15,10120,20231113,22.33,15200,-18.55,20240529,10930,13.27,20240308,15700,-21.15,20230609,10120,22.33,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,110648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12390,-150,5,-1.20,1560561440,125749,24.17,12410,12570,12260,16300,8780,12540,12410.13,1.59,0,2274,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1868,19.51,1.43,12,0.83,635.00,8668.00,15700,20230609,-21.08,10120,20231113,22.43,15200,-18.49,20240529,10930,13.36,20240308,15700,-21.08,20230609,10120,22.43,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,100648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12370,-170,5,-1.36,1070766690,86523,16.63,12410,12540,12260,16300,8780,12540,12375.51,1.59,0,3793,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1865,19.48,1.43,12,0.57,635.00,8668.00,15700,20230609,-21.21,10120,20231113,22.23,15200,-18.62,20240529,10930,13.17,20240308,15700,-21.21,20230609,10120,22.23,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240605,090647,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12540,0,3,0.00,298800840,23972,4.61,12410,12540,12400,16300,8780,12540,12464.57,1.59,0,3480,13706,13122,12766,12182,11826,12945,12005,75,3760,500,9020,10,1,15078709,1891,19.75,1.45,12,0.16,635.00,8668.00,15700,20230609,-20.13,10120,20231113,23.91,15200,-17.50,20240529,10930,14.73,20240308,15700,-20.13,20230609,10120,23.91,20231113,6.40,N,094820,500,75 억,,240181,N,N,506,N,00,N
20240604,160642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12540,-900,5,-6.70,6562668890,518086,202.63,13220,13350,12410,17470,9410,13440,12667.28,1.75,0,-20047,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1891,19.75,1.45,12,3.44,635.00,8668.00,15700,20230609,-20.13,10120,20231113,23.91,15200,-17.50,20240529,10930,14.73,20240308,15700,-20.13,20230609,10120,23.91,20231113,6.48,N,094820,500,75 억,,263775,N,N,506,N,00,N
20240604,150642,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12540,-900,5,-6.70,6375206970,503169,196.80,13220,13350,12410,17470,9410,13440,12670.03,1.75,0,-19734,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1891,19.75,1.45,12,3.34,635.00,8668.00,15700,20230609,-20.13,10120,20231113,23.91,15200,-17.50,20240529,10930,14.73,20240308,15700,-20.13,20230609,10120,23.91,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,140644,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12570,-870,5,-6.47,6014412440,474293,185.51,13220,13350,12410,17470,9410,13440,12680.71,1.75,0,-19610,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1895,19.80,1.45,12,3.15,635.00,8668.00,15700,20230609,-19.94,10120,20231113,24.21,15200,-17.30,20240529,10930,15.00,20240308,15700,-19.94,20230609,10120,24.21,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,130641,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12530,-910,5,-6.77,5740785740,452442,176.96,13220,13350,12410,17470,9410,13440,12688.35,1.75,0,-18589,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1889,19.73,1.45,12,3.00,635.00,8668.00,15700,20230609,-20.19,10120,20231113,23.81,15200,-17.57,20240529,10930,14.64,20240308,15700,-20.19,20230609,10120,23.81,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,120640,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12500,-940,5,-6.99,4906609140,385950,150.95,13220,13350,12480,17470,9410,13440,12712.96,1.75,0,-19699,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1885,19.69,1.44,12,2.56,635.00,8668.00,15700,20230609,-20.38,10120,20231113,23.52,15200,-17.76,20240529,10930,14.36,20240308,15700,-20.38,20230609,10120,23.52,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,110637,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12580,-860,5,-6.40,3797091680,297337,116.29,13220,13350,12500,17470,9410,13440,12770.20,1.75,0,-25326,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1897,19.81,1.45,12,1.97,635.00,8668.00,15700,20230609,-19.87,10120,20231113,24.31,15200,-17.24,20240529,10930,15.10,20240308,15700,-19.87,20230609,10120,24.31,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,100640,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12770,-670,5,-4.99,2555320280,198901,77.79,13220,13350,12650,17470,9410,13440,12847.03,1.75,0,-27845,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1926,20.11,1.47,12,1.32,635.00,8668.00,15700,20230609,-18.66,10120,20231113,26.19,15200,-15.99,20240529,10930,16.83,20240308,15700,-18.66,20230609,10120,26.19,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240604,090640,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13020,-420,5,-3.12,441802950,33683,13.17,13220,13350,13000,17470,9410,13440,13115.96,1.75,0,3789,14213,13826,13593,13206,12973,13710,13090,75,4030,500,9670,10,1,15078709,1963,20.50,1.50,12,0.22,635.00,8668.00,15700,20230609,-17.07,10120,20231113,28.66,15200,-14.34,20240529,10930,19.12,20240308,15700,-17.07,20230609,10120,28.66,20231113,6.48,N,094820,500,75 억,,263775,N,N,245,N,00,N
20240603,160633,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13440,-120,5,-0.88,3432688160,252240,75.58,13940,13980,13360,17620,9500,13560,13608.93,1.82,0,-10695,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2027,21.17,1.55,12,1.67,635.00,8668.00,15700,20230609,-14.39,10120,20231113,32.81,15200,-11.58,20240529,10930,22.96,20240308,15700,-14.39,20230609,10120,32.81,20231113,6.33,N,094820,500,75 억,,274377,N,N,245,N,00,N
20240603,150634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13450,-110,5,-0.81,3361926890,246977,74.01,13940,13980,13360,17620,9500,13560,13612.31,1.82,0,-9938,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2028,21.18,1.55,12,1.64,635.00,8668.00,15700,20230609,-14.33,10120,20231113,32.91,15200,-11.51,20240529,10930,23.06,20240308,15700,-14.33,20230609,10120,32.91,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,140631,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13540,-20,5,-0.15,3146183140,230990,69.22,13940,13980,13360,17620,9500,13560,13620.43,1.82,0,-9743,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2042,21.32,1.56,12,1.53,635.00,8668.00,15700,20230609,-13.76,10120,20231113,33.79,15200,-10.92,20240529,10930,23.88,20240308,15700,-13.76,20230609,10120,33.79,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,130633,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13450,-110,5,-0.81,2879314600,211204,63.29,13940,13980,13360,17620,9500,13560,13632.86,1.82,0,-14080,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2028,21.18,1.55,12,1.40,635.00,8668.00,15700,20230609,-14.33,10120,20231113,32.91,15200,-11.51,20240529,10930,23.06,20240308,15700,-14.33,20230609,10120,32.91,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,120633,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13450,-110,5,-0.81,2625708280,192312,57.63,13940,13980,13360,17620,9500,13560,13653.38,1.82,0,-14184,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2028,21.18,1.55,12,1.28,635.00,8668.00,15700,20230609,-14.33,10120,20231113,32.91,15200,-11.51,20240529,10930,23.06,20240308,15700,-14.33,20230609,10120,32.91,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,110629,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13490,-70,5,-0.52,1927260250,140373,42.06,13940,13980,13470,17620,9500,13560,13729.57,1.82,0,-19508,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2034,21.24,1.56,12,0.93,635.00,8668.00,15700,20230609,-14.08,10120,20231113,33.30,15200,-11.25,20240529,10930,23.42,20240308,15700,-14.08,20230609,10120,33.30,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,100627,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13630,70,2,0.52,1290976310,93547,28.03,13940,13980,13610,17620,9500,13560,13800.30,1.82,0,-15104,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2055,21.46,1.57,12,0.62,635.00,8668.00,15700,20230609,-13.18,10120,20231113,34.68,15200,-10.33,20240529,10930,24.70,20240308,15700,-13.18,20230609,10120,34.68,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N
20240603,090626,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13850,290,2,2.14,421533370,30340,9.09,13940,13980,13810,17620,9500,13560,13893.65,1.82,0,-9405,14340,13950,13630,13240,12920,14145,13435,75,4060,500,9760,10,1,15078709,2088,21.81,1.60,12,0.20,635.00,8668.00,15700,20230609,-11.78,10120,20231113,36.86,15200,-8.88,20240529,10930,26.72,20240308,15700,-11.78,20230609,10120,36.86,20231113,6.33,N,094820,500,75 억,,274377,N,N,4,N,00,N