KissMeData/282720/price/prices-20240601.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	20240628	161130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12850	-40	5	-0.31	812917820	62614	93.74	12850	13230	12850	16750	9030	12890	12983.04	0.17	0	2455	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1557	7.62	1.44	12	0.52	1687.00	8943.00	19400	20230920	-33.76	9830	20240305	30.72	18300	-29.78	20240527	9830	30.72	20240305	19400	-33.76	20230920	9830	30.72	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
3	20240628	151144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12900	10	2	0.08	720281750	55409	82.95	12850	13230	12850	16750	9030	12890	12999.37	0.17	0	1007	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1563	7.65	1.44	12	0.46	1687.00	8943.00	19400	20230920	-33.51	9830	20240305	31.23	18300	-29.51	20240527	9830	31.23	20240305	19400	-33.51	20230920	9830	31.23	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
4	20240628	141143	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	100	2	0.78	610267640	46896	70.21	12850	13230	12850	16750	9030	12890	13013.22	0.17	0	1250	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1574	7.70	1.45	12	0.39	1687.00	8943.00	19400	20230920	-33.04	9830	20240305	32.15	18300	-29.02	20240527	9830	32.15	20240305	19400	-33.04	20230920	9830	32.15	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
5	20240628	131141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13100	210	2	1.63	538530700	41387	61.96	12850	13230	12850	16750	9030	12890	13012.08	0.17	0	3290	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1588	7.77	1.46	12	0.34	1687.00	8943.00	19400	20230920	-32.47	9830	20240305	33.27	18300	-28.42	20240527	9830	33.27	20240305	19400	-32.47	20230920	9830	33.27	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
6	20240628	121138	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13090	200	2	1.55	475561230	36562	54.74	12850	13230	12850	16750	9030	12890	13006.98	0.17	0	2742	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1586	7.76	1.46	12	0.30	1687.00	8943.00	19400	20230920	-32.53	9830	20240305	33.16	18300	-28.47	20240527	9830	33.16	20240305	19400	-32.53	20230920	9830	33.16	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
7	20240628	111120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12980	90	2	0.70	297188470	22937	34.34	12850	13050	12850	16750	9030	12890	12956.73	0.17	0	4356	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1573	7.69	1.45	12	0.19	1687.00	8943.00	19400	20230920	-33.09	9830	20240305	32.04	18300	-29.07	20240527	9830	32.04	20240305	19400	-33.09	20230920	9830	32.04	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
8	20240628	101117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12980	90	2	0.70	195478940	15108	22.62	12850	13010	12850	16750	9030	12890	12938.77	0.17	0	2317	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1573	7.69	1.45	12	0.12	1687.00	8943.00	19400	20230920	-33.09	9830	20240305	32.04	18300	-29.07	20240527	9830	32.04	20240305	19400	-33.09	20230920	9830	32.04	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
9	20240628	091120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	100	2	0.78	52012650	4018	6.02	12850	13010	12850	16750	9030	12890	12944.92	0.17	0	-784	13350	13120	12950	12720	12550	13235	12835	61	3860	500	7990	10	1	12119500	1574	7.70	1.45	12	0.03	1687.00	8943.00	19400	20230920	-33.04	9830	20240305	32.15	18300	-29.02	20240527	9830	32.15	20240305	19400	-33.04	20230920	9830	32.15	20240305	5.21	N	282720	500	60 억		20507	N	N	0	N	00	N
10	20240627	161111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12890	70	2	0.55	859714940	66347	87.26	12780	13180	12780	16660	8980	12820	12957.89	0.13	0	5395	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1562	7.64	1.44	12	0.55	1687.00	8943.00	19400	20230920	-33.56	9830	20240305	31.13	18300	-29.56	20240527	9830	31.13	20240305	19400	-33.56	20230920	9830	31.13	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
11	20240627	151118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12920	100	2	0.78	814201240	62808	82.60	12780	13180	12780	16660	8980	12820	12963.34	0.13	0	5744	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1566	7.66	1.44	12	0.52	1687.00	8943.00	19400	20230920	-33.40	9830	20240305	31.43	18300	-29.40	20240527	9830	31.43	20240305	19400	-33.40	20230920	9830	31.43	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
12	20240627	141116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12860	40	2	0.31	699333290	53865	70.84	12780	13180	12780	16660	8980	12820	12983.07	0.13	0	1755	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1559	7.62	1.44	12	0.44	1687.00	8943.00	19400	20230920	-33.71	9830	20240305	30.82	18300	-29.73	20240527	9830	30.82	20240305	19400	-33.71	20230920	9830	30.82	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
13	20240627	131116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12930	110	2	0.86	644862450	49642	65.29	12780	13180	12780	16660	8980	12820	12990.26	0.13	0	3801	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1567	7.66	1.45	12	0.41	1687.00	8943.00	19400	20230920	-33.35	9830	20240305	31.54	18300	-29.34	20240527	9830	31.54	20240305	19400	-33.35	20230920	9830	31.54	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
14	20240627	121118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	230	2	1.79	550764620	42390	55.75	12780	13180	12780	16660	8980	12820	12992.80	0.13	0	2813	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1582	7.74	1.46	12	0.35	1687.00	8943.00	19400	20230920	-32.73	9830	20240305	32.76	18300	-28.69	20240527	9830	32.76	20240305	19400	-32.73	20230920	9830	32.76	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
15	20240627	111117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	290	2	2.26	402630820	31117	40.92	12780	13160	12780	16660	8980	12820	12939.26	0.13	0	8380	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1589	7.77	1.47	12	0.26	1687.00	8943.00	19400	20230920	-32.42	9830	20240305	33.37	18300	-28.36	20240527	9830	33.37	20240305	19400	-32.42	20230920	9830	33.37	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
16	20240627	101118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	230	2	1.79	290941060	22591	29.71	12780	13070	12780	16660	8980	12820	12878.63	0.13	0	4780	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1582	7.74	1.46	12	0.19	1687.00	8943.00	19400	20230920	-32.73	9830	20240305	32.76	18300	-28.69	20240527	9830	32.76	20240305	19400	-32.73	20230920	9830	32.76	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
17	20240627	091117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12850	30	2	0.23	67742100	5290	6.96	12780	12940	12780	16660	8980	12820	12805.69	0.13	0	1616	13433	13126	12963	12656	12493	13045	12575	61	3840	500	7940	10	1	12119500	1557	7.62	1.44	12	0.04	1687.00	8943.00	19400	20230920	-33.76	9830	20240305	30.72	18300	-29.78	20240527	9830	30.72	20240305	19400	-33.76	20230920	9830	30.72	20240305	5.16	N	282720	500	60 억		15177	N	N	0	N	00	N
18	20240626	161112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	-430	5	-3.25	976364070	75068	128.87	13240	13270	12800	17220	9280	13250	13009.15	0.12	0	562	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1554	7.60	1.43	12	0.62	1687.00	8943.00	19400	20230920	-33.92	9830	20240305	30.42	18300	-29.95	20240527	9830	30.42	20240305	19400	-33.92	20230920	9830	30.42	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
19	20240626	151117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12930	-320	5	-2.42	805355170	61756	106.01	13240	13270	12900	17220	9280	13250	13040.76	0.12	0	-652	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1567	7.66	1.45	12	0.51	1687.00	8943.00	19400	20230920	-33.35	9830	20240305	31.54	18300	-29.34	20240527	9830	31.54	20240305	19400	-33.35	20230920	9830	31.54	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
20	20240626	141113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13040	-210	5	-1.58	495935140	37919	65.09	13240	13270	13030	17220	9280	13250	13078.58	0.12	0	2098	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1580	7.73	1.46	12	0.31	1687.00	8943.00	19400	20230920	-32.78	9830	20240305	32.66	18300	-28.74	20240527	9830	32.66	20240305	19400	-32.78	20230920	9830	32.66	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
21	20240626	131115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13060	-190	5	-1.43	376720180	28786	49.42	13240	13270	13030	17220	9280	13250	13086.65	0.12	0	346	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1583	7.74	1.46	12	0.24	1687.00	8943.00	19400	20230920	-32.68	9830	20240305	32.86	18300	-28.63	20240527	9830	32.86	20240305	19400	-32.68	20230920	9830	32.86	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
22	20240626	121113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	-200	5	-1.51	318114020	24297	41.71	13240	13270	13040	17220	9280	13250	13092.41	0.12	0	-450	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1582	7.74	1.46	12	0.20	1687.00	8943.00	19400	20230920	-32.73	9830	20240305	32.76	18300	-28.69	20240527	9830	32.76	20240305	19400	-32.73	20230920	9830	32.76	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
23	20240626	111114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	-140	5	-1.06	224207410	17104	29.36	13240	13270	13050	17220	9280	13250	13108.07	0.12	0	845	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1589	7.77	1.47	12	0.14	1687.00	8943.00	19400	20230920	-32.42	9830	20240305	33.37	18300	-28.36	20240527	9830	33.37	20240305	19400	-32.42	20230920	9830	33.37	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
24	20240626	101112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13090	-160	5	-1.21	131257550	9994	17.16	13240	13270	13050	17220	9280	13250	13133.06	0.12	0	1016	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1586	7.76	1.46	12	0.08	1687.00	8943.00	19400	20230920	-32.53	9830	20240305	33.16	18300	-28.47	20240527	9830	33.16	20240305	19400	-32.53	20230920	9830	33.16	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
25	20240626	091116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	-140	5	-1.06	39539350	2996	5.14	13240	13270	13110	17220	9280	13250	13196.50	0.12	0	-159	13963	13606	13303	12946	12643	13785	13125	61	3970	500	8210	10	1	12119500	1589	7.77	1.47	12	0.02	1687.00	8943.00	19400	20230920	-32.42	9830	20240305	33.37	18300	-28.36	20240527	9830	33.37	20240305	19400	-32.42	20230920	9830	33.37	20240305	5.12	N	282720	500	60 억		14736	N	N	0	N	00	N
26	20240625	161111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13250	50	2	0.38	758865630	57614	76.92	13030	13660	13000	17160	9240	13200	13171.49	0.14	0	-2766	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1606	7.85	1.48	12	0.48	1687.00	8943.00	19400	20230920	-31.70	9830	20240305	34.79	18300	-27.60	20240527	9830	34.79	20240305	19400	-31.70	20230920	9830	34.79	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
27	20240625	151109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	-90	5	-0.68	725562560	55096	73.56	13030	13660	13000	17160	9240	13200	13169.04	0.14	0	-3164	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1589	7.77	1.47	12	0.45	1687.00	8943.00	19400	20230920	-32.42	9830	20240305	33.37	18300	-28.36	20240527	9830	33.37	20240305	19400	-32.42	20230920	9830	33.37	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
28	20240625	141113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	-90	5	-0.68	623956620	47346	63.21	13030	13660	13000	17160	9240	13200	13178.64	0.14	0	-5293	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1589	7.77	1.47	12	0.39	1687.00	8943.00	19400	20230920	-32.42	9830	20240305	33.37	18300	-28.36	20240527	9830	33.37	20240305	19400	-32.42	20230920	9830	33.37	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
29	20240625	131113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13160	-40	5	-0.30	588893230	44684	59.66	13030	13660	13000	17160	9240	13200	13179.04	0.14	0	-5628	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1595	7.80	1.47	12	0.37	1687.00	8943.00	19400	20230920	-32.16	9830	20240305	33.88	18300	-28.09	20240527	9830	33.88	20240305	19400	-32.16	20230920	9830	33.88	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
30	20240625	121116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13230	30	2	0.23	512732580	38887	51.92	13030	13660	13000	17160	9240	13200	13185.18	0.14	0	-5066	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1603	7.84	1.48	12	0.32	1687.00	8943.00	19400	20230920	-31.80	9830	20240305	34.59	18300	-27.70	20240527	9830	34.59	20240305	19400	-31.80	20230920	9830	34.59	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
31	20240625	111113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13270	70	2	0.53	453727930	34418	45.95	13030	13660	13000	17160	9240	13200	13182.85	0.14	0	-4342	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1608	7.87	1.48	12	0.28	1687.00	8943.00	19400	20230920	-31.60	9830	20240305	34.99	18300	-27.49	20240527	9830	34.99	20240305	19400	-31.60	20230920	9830	34.99	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
32	20240625	101112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13190	-10	5	-0.08	340402860	25847	34.51	13030	13660	13000	17160	9240	13200	13169.87	0.14	0	-3253	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1599	7.82	1.47	12	0.21	1687.00	8943.00	19400	20230920	-32.01	9830	20240305	34.18	18300	-27.92	20240527	9830	34.18	20240305	19400	-32.01	20230920	9830	34.18	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
33	20240625	091111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13210	10	2	0.08	64001620	4887	6.52	13030	13260	13030	17160	9240	13200	13095.40	0.14	0	1756	13586	13392	13206	13012	12826	13300	12920	61	3960	500	8180	10	1	12119500	1601	7.83	1.48	12	0.04	1687.00	8943.00	19400	20230920	-31.91	9830	20240305	34.38	18300	-27.81	20240527	9830	34.38	20240305	19400	-31.91	20230920	9830	34.38	20240305	5.11	N	282720	500	60 억		17356	N	N	0	N	00	N
34	20240624	161112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13200	-250	5	-1.86	977726750	74094	102.85	13370	13400	13020	17480	9420	13450	13195.74	0.08	0	7889	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1600	7.82	1.48	12	0.61	1687.00	8943.00	19400	20230920	-31.96	9830	20240305	34.28	18300	-27.87	20240527	9830	34.28	20240305	19400	-31.96	20230920	9830	34.28	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
35	20240624	151108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13230	-220	5	-1.64	928584230	70372	97.68	13370	13400	13020	17480	9420	13450	13195.37	0.08	0	7147	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1603	7.84	1.48	12	0.58	1687.00	8943.00	19400	20230920	-31.80	9830	20240305	34.59	18300	-27.70	20240527	9830	34.59	20240305	19400	-31.80	20230920	9830	34.59	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
36	20240624	141109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13270	-180	5	-1.34	838332360	63544	88.20	13370	13400	13020	17480	9420	13450	13192.94	0.08	0	3773	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1608	7.87	1.48	12	0.52	1687.00	8943.00	19400	20230920	-31.60	9830	20240305	34.99	18300	-27.49	20240527	9830	34.99	20240305	19400	-31.60	20230920	9830	34.99	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
37	20240624	131107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13220	-230	5	-1.71	768759120	58273	80.89	13370	13400	13020	17480	9420	13450	13192.37	0.08	0	4706	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1602	7.84	1.48	12	0.48	1687.00	8943.00	19400	20230920	-31.86	9830	20240305	34.49	18300	-27.76	20240527	9830	34.49	20240305	19400	-31.86	20230920	9830	34.49	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
38	20240624	121108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13200	-250	5	-1.86	624322320	47294	65.65	13370	13400	13020	17480	9420	13450	13200.88	0.08	0	-463	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1600	7.82	1.48	12	0.39	1687.00	8943.00	19400	20230920	-31.96	9830	20240305	34.28	18300	-27.87	20240527	9830	34.28	20240305	19400	-31.96	20230920	9830	34.28	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
39	20240624	111111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	-400	5	-2.97	555406070	42028	58.34	13370	13400	13020	17480	9420	13450	13215.14	0.08	0	-1757	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1582	7.74	1.46	12	0.35	1687.00	8943.00	19400	20230920	-32.73	9830	20240305	32.76	18300	-28.69	20240527	9830	32.76	20240305	19400	-32.73	20230920	9830	32.76	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
40	20240624	101108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13260	-190	5	-1.41	246190680	18497	25.67	13370	13400	13260	17480	9420	13450	13309.76	0.08	0	-2435	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1607	7.86	1.48	12	0.15	1687.00	8943.00	19400	20230920	-31.65	9830	20240305	34.89	18300	-27.54	20240527	9830	34.89	20240305	19400	-31.65	20230920	9830	34.89	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
41	20240624	091109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13330	-120	5	-0.89	80719320	6054	8.40	13370	13400	13280	17480	9420	13450	13333.22	0.08	0	-2029	14076	13762	13606	13292	13136	13685	13215	61	4030	500	8330	10	1	12119500	1616	7.90	1.49	12	0.05	1687.00	8943.00	19400	20230920	-31.29	9830	20240305	35.61	18300	-27.16	20240527	9830	35.61	20240305	19400	-31.29	20230920	9830	35.61	20240305	5.22	N	282720	500	60 억		9602	N	N	0	N	00	N
42	20240621	161032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13450	-290	5	-2.11	957891620	70690	70.71	13710	13920	13450	17860	9620	13740	13550.99	0.07	0	950	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1630	7.97	1.50	12	0.58	1687.00	8943.00	19400	20230920	-30.67	9830	20240305	36.83	18300	-26.50	20240527	9830	36.83	20240305	19400	-30.67	20230920	9830	36.83	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
43	20240621	151032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13480	-260	5	-1.89	837442670	61740	61.76	13710	13920	13480	17860	9620	13740	13564.02	0.07	0	1203	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1634	7.99	1.51	12	0.51	1687.00	8943.00	19400	20230920	-30.52	9830	20240305	37.13	18300	-26.34	20240527	9830	37.13	20240305	19400	-30.52	20230920	9830	37.13	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
44	20240621	141031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13530	-210	5	-1.53	677422820	49884	49.90	13710	13920	13500	17860	9620	13740	13579.96	0.07	0	1667	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1640	8.02	1.51	12	0.41	1687.00	8943.00	19400	20230920	-30.26	9830	20240305	37.64	18300	-26.07	20240527	9830	37.64	20240305	19400	-30.26	20230920	9830	37.64	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
45	20240621	131033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13540	-200	5	-1.46	571186680	42024	42.03	13710	13920	13500	17860	9620	13740	13591.92	0.07	0	3100	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1641	8.03	1.51	12	0.35	1687.00	8943.00	19400	20230920	-30.21	9830	20240305	37.74	18300	-26.01	20240527	9830	37.74	20240305	19400	-30.21	20230920	9830	37.74	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
46	20240621	121035	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13560	-180	5	-1.31	496696310	36514	36.52	13710	13920	13500	17860	9620	13740	13602.90	0.07	0	3138	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1643	8.04	1.52	12	0.30	1687.00	8943.00	19400	20230920	-30.10	9830	20240305	37.95	18300	-25.90	20240527	9830	37.95	20240305	19400	-30.10	20230920	9830	37.95	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
47	20240621	111033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13510	-230	5	-1.67	454752140	33416	33.42	13710	13920	13500	17860	9620	13740	13608.81	0.07	0	3149	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1637	8.01	1.51	12	0.28	1687.00	8943.00	19400	20230920	-30.36	9830	20240305	37.44	18300	-26.17	20240527	9830	37.44	20240305	19400	-30.36	20230920	9830	37.44	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
48	20240621	101029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13660	-80	5	-0.58	228816110	16717	16.72	13710	13920	13540	17860	9620	13740	13687.63	0.07	0	-712	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1656	8.10	1.53	12	0.14	1687.00	8943.00	19400	20230920	-29.59	9830	20240305	38.96	18300	-25.36	20240527	9830	38.96	20240305	19400	-29.59	20230920	9830	38.96	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
49	20240621	091035	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13790	50	2	0.36	30054370	2178	2.18	13710	13920	13710	17860	9620	13740	13799.07	0.07	0	-593	14266	14002	13836	13572	13406	13920	13490	61	4120	500	8510	10	1	12119500	1671	8.17	1.54	12	0.02	1687.00	8943.00	19400	20230920	-28.92	9830	20240305	40.28	18300	-24.64	20240527	9830	40.28	20240305	19400	-28.92	20230920	9830	40.28	20240305	5.19	N	282720	500	60 억		8643	N	N	0	N	00	N
50	20240620	161026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13740	-190	5	-1.36	1383611220	99647	61.65	13930	14100	13670	18100	9760	13930	13885.68	0.13	0	-6767	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1665	8.14	1.54	12	0.82	1687.00	8943.00	19400	20230920	-29.18	9830	20240305	39.78	18300	-24.92	20240527	9830	39.78	20240305	19400	-29.18	20230920	9830	39.78	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
51	20240620	151027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13760	-170	5	-1.22	1295704690	93254	57.69	13930	14100	13670	18100	9760	13930	13894.29	0.13	0	-6012	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1668	8.16	1.54	12	0.77	1687.00	8943.00	19400	20230920	-29.07	9830	20240305	39.98	18300	-24.81	20240527	9830	39.98	20240305	19400	-29.07	20230920	9830	39.98	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
52	20240620	141028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13930	0	3	0.00	1167233600	83955	51.94	13930	14100	13670	18100	9760	13930	13903.03	0.13	0	-5011	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1688	8.26	1.56	12	0.69	1687.00	8943.00	19400	20230920	-28.20	9830	20240305	41.71	18300	-23.88	20240527	9830	41.71	20240305	19400	-28.20	20230920	9830	41.71	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
53	20240620	131029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13940	10	2	0.07	1062022940	76406	47.27	13930	14100	13670	18100	9760	13930	13899.66	0.13	0	-5593	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1689	8.26	1.56	12	0.63	1687.00	8943.00	19400	20230920	-28.14	9830	20240305	41.81	18300	-23.83	20240527	9830	41.81	20240305	19400	-28.14	20230920	9830	41.81	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
54	20240620	121026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14040	110	2	0.79	965107170	69454	42.97	13930	14100	13670	18100	9760	13930	13895.54	0.13	0	-5186	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1702	8.32	1.57	12	0.57	1687.00	8943.00	19400	20230920	-27.63	9830	20240305	42.83	18300	-23.28	20240527	9830	42.83	20240305	19400	-27.63	20230920	9830	42.83	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
55	20240620	111029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13960	30	2	0.22	830591360	59858	37.03	13930	14100	13670	18100	9760	13930	13875.86	0.13	0	-5582	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1692	8.28	1.56	12	0.49	1687.00	8943.00	19400	20230920	-28.04	9830	20240305	42.01	18300	-23.72	20240527	9830	42.01	20240305	19400	-28.04	20230920	9830	42.01	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
56	20240620	101030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14050	120	2	0.86	636843580	46013	28.47	13930	14050	13670	18100	9760	13930	13840.15	0.13	0	-2071	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1703	8.33	1.57	12	0.38	1687.00	8943.00	19400	20230920	-27.58	9830	20240305	42.93	18300	-23.22	20240527	9830	42.93	20240305	19400	-27.58	20230920	9830	42.93	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
57	20240620	091034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13820	-110	5	-0.79	203372940	14752	9.13	13930	13950	13670	18100	9760	13930	13784.27	0.13	0	1573	14436	14182	13736	13482	13036	14310	13610	61	4170	500	8630	10	1	12119500	1675	8.19	1.55	12	0.12	1687.00	8943.00	19400	20230920	-28.76	9830	20240305	40.59	18300	-24.48	20240527	9830	40.59	20240305	19400	-28.76	20230920	9830	40.59	20240305	5.19	N	282720	500	60 억		15310	N	N	0	N	00	N
58	20240619	161023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13930	580	2	4.34	2198156490	160627	130.26	13380	13990	13290	17350	9350	13350	13684.69	0.16	0	-3227	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1688	8.26	1.56	12	1.33	1687.00	8943.00	19400	20230920	-28.20	9830	20240305	41.71	18300	-23.88	20240527	9830	41.71	20240305	19400	-28.20	20230920	9830	41.71	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
59	20240619	151023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13850	500	2	3.75	2072431330	151584	122.93	13380	13990	13290	17350	9350	13350	13671.94	0.16	0	-4656	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1679	8.21	1.55	12	1.25	1687.00	8943.00	19400	20230920	-28.61	9830	20240305	40.90	18300	-24.32	20240527	9830	40.90	20240305	19400	-28.61	20230920	9830	40.90	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
60	20240619	141032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13850	500	2	3.75	1741787020	127774	103.62	13380	13990	13290	17350	9350	13350	13631.89	0.16	0	-5342	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1679	8.21	1.55	12	1.05	1687.00	8943.00	19400	20230920	-28.61	9830	20240305	40.90	18300	-24.32	20240527	9830	40.90	20240305	19400	-28.61	20230920	9830	40.90	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
61	20240619	131019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13750	400	2	3.00	1396473040	102761	83.33	13380	13990	13290	17350	9350	13350	13589.64	0.16	0	-4351	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1666	8.15	1.54	12	0.85	1687.00	8943.00	19400	20230920	-29.12	9830	20240305	39.88	18300	-24.86	20240527	9830	39.88	20240305	19400	-29.12	20230920	9830	39.88	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
62	20240619	121021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13600	250	2	1.87	1173851870	86504	70.15	13380	13990	13290	17350	9350	13350	13570.04	0.16	0	-4347	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1648	8.06	1.52	12	0.71	1687.00	8943.00	19400	20230920	-29.90	9830	20240305	38.35	18300	-25.68	20240527	9830	38.35	20240305	19400	-29.90	20230920	9830	38.35	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
63	20240619	111025	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13700	350	2	2.62	1071147100	78984	64.05	13380	13990	13290	17350	9350	13350	13561.70	0.16	0	-5290	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1660	8.12	1.53	12	0.65	1687.00	8943.00	19400	20230920	-29.38	9830	20240305	39.37	18300	-25.14	20240527	9830	39.37	20240305	19400	-29.38	20230920	9830	39.37	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
64	20240619	101028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13330	-20	5	-0.15	344427360	25799	20.92	13380	13430	13290	17350	9350	13350	13350.42	0.16	0	-5116	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1616	7.90	1.49	12	0.21	1687.00	8943.00	19400	20230920	-31.29	9830	20240305	35.61	18300	-27.16	20240527	9830	35.61	20240305	19400	-31.29	20230920	9830	35.61	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
65	20240619	091031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13400	50	2	0.37	131221170	9822	7.97	13380	13420	13300	17350	9350	13350	13359.97	0.16	0	-1648	13863	13606	13343	13086	12823	13475	12955	61	4000	500	8270	10	1	12119500	1624	7.94	1.50	12	0.08	1687.00	8943.00	19400	20230920	-30.93	9830	20240305	36.32	18300	-26.78	20240527	9830	36.32	20240305	19400	-30.93	20230920	9830	36.32	20240305	5.27	N	282720	500	60 억		19441	N	N	0	N	00	N
66	20240618	161019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13350	-80	5	-0.60	1619364650	121909	118.20	13380	13600	13080	17450	9410	13430	13283.34	0.07	0	12221	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1618	7.91	1.49	12	1.01	1687.00	8943.00	19400	20230920	-31.19	9830	20240305	35.81	18300	-27.05	20240527	9830	35.81	20240305	19400	-31.19	20230920	9830	35.81	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
67	20240618	151017	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13160	-270	5	-2.01	1560080970	117438	113.87	13380	13600	13080	17450	9410	13430	13284.29	0.07	0	10078	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1595	7.80	1.47	12	0.97	1687.00	8943.00	19400	20230920	-32.16	9830	20240305	33.88	18300	-28.09	20240527	9830	33.88	20240305	19400	-32.16	20230920	9830	33.88	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
68	20240618	141022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13180	-250	5	-1.86	1298365800	97526	94.56	13380	13600	13150	17450	9410	13430	13313.02	0.07	0	1575	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1597	7.81	1.47	12	0.80	1687.00	8943.00	19400	20230920	-32.06	9830	20240305	34.08	18300	-27.98	20240527	9830	34.08	20240305	19400	-32.06	20230920	9830	34.08	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
69	20240618	131022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13280	-150	5	-1.12	1116152730	83726	81.18	13380	13600	13180	17450	9410	13430	13331.02	0.07	0	4902	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1609	7.87	1.48	12	0.69	1687.00	8943.00	19400	20230920	-31.55	9830	20240305	35.10	18300	-27.43	20240527	9830	35.10	20240305	19400	-31.55	20230920	9830	35.10	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
70	20240618	121019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13290	-140	5	-1.04	1018785120	76367	74.05	13380	13600	13180	17450	9410	13430	13340.65	0.07	0	3430	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1611	7.88	1.49	12	0.63	1687.00	8943.00	19400	20230920	-31.49	9830	20240305	35.20	18300	-27.38	20240527	9830	35.20	20240305	19400	-31.49	20230920	9830	35.20	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
71	20240618	111019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13350	-80	5	-0.60	913679840	68459	66.38	13380	13600	13180	17450	9410	13430	13346.38	0.07	0	4377	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1618	7.91	1.49	12	0.56	1687.00	8943.00	19400	20230920	-31.19	9830	20240305	35.81	18300	-27.05	20240527	9830	35.81	20240305	19400	-31.19	20230920	9830	35.81	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
72	20240618	101018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13320	-110	5	-0.82	614248710	45892	44.50	13380	13600	13300	17450	9410	13430	13384.66	0.07	0	2137	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1614	7.90	1.49	12	0.38	1687.00	8943.00	19400	20230920	-31.34	9830	20240305	35.50	18300	-27.21	20240527	9830	35.50	20240305	19400	-31.34	20230920	9830	35.50	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
73	20240618	091028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	0	3	0.00	209905050	15613	15.14	13380	13600	13380	17450	9410	13430	13444.25	0.07	0	2685	13890	13660	13480	13250	13070	13570	13160	61	4020	500	8320	10	1	12119500	1628	7.96	1.50	12	0.13	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	5.40	N	282720	500	60 억		8071	N	N	0	N	00	N
74	20240617	161010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	-130	5	-0.96	1377410860	101915	50.24	13470	13710	13300	17620	9500	13560	13515.29	0.04	0	3507	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1628	7.96	1.50	12	0.84	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
75	20240617	151018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13360	-200	5	-1.47	1225747040	90569	44.65	13470	13710	13360	17620	9500	13560	13533.82	0.04	0	2345	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1619	7.92	1.49	12	0.75	1687.00	8943.00	19400	20230920	-31.13	9830	20240305	35.91	18300	-26.99	20240527	9830	35.91	20240305	19400	-31.13	20230920	9830	35.91	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
76	20240617	141008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13500	-60	5	-0.44	971821630	71651	35.32	13470	13710	13450	17620	9500	13560	13563.27	0.04	0	3416	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1636	8.00	1.51	12	0.59	1687.00	8943.00	19400	20230920	-30.41	9830	20240305	37.33	18300	-26.23	20240527	9830	37.33	20240305	19400	-30.41	20230920	9830	37.33	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
77	20240617	131008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13510	-50	5	-0.37	888287160	65462	32.27	13470	13710	13450	17620	9500	13560	13569.52	0.04	0	3731	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1637	8.01	1.51	12	0.54	1687.00	8943.00	19400	20230920	-30.36	9830	20240305	37.44	18300	-26.17	20240527	9830	37.44	20240305	19400	-30.36	20230920	9830	37.44	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
78	20240617	121008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13540	-20	5	-0.15	815492550	60077	29.62	13470	13710	13450	17620	9500	13560	13574.14	0.04	0	3747	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1641	8.03	1.51	12	0.50	1687.00	8943.00	19400	20230920	-30.21	9830	20240305	37.74	18300	-26.01	20240527	9830	37.74	20240305	19400	-30.21	20230920	9830	37.74	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
79	20240617	111001	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13580	20	2	0.15	737462150	54317	26.78	13470	13710	13450	17620	9500	13560	13577.03	0.04	0	4304	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1646	8.05	1.52	12	0.45	1687.00	8943.00	19400	20230920	-30.00	9830	20240305	38.15	18300	-25.79	20240527	9830	38.15	20240305	19400	-30.00	20230920	9830	38.15	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
80	20240617	101001	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13670	110	2	0.81	477122360	35149	17.33	13470	13690	13450	17620	9500	13560	13574.31	0.04	0	5089	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1657	8.10	1.53	12	0.29	1687.00	8943.00	19400	20230920	-29.54	9830	20240305	39.06	18300	-25.30	20240527	9830	39.06	20240305	19400	-29.54	20230920	9830	39.06	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
81	20240617	091004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13650	90	2	0.66	148120140	10954	5.40	13470	13690	13450	17620	9500	13560	13521.72	0.04	0	1840	14620	14090	13800	13270	12980	13945	13125	61	4060	500	8400	10	1	12119500	1654	8.09	1.53	12	0.09	1687.00	8943.00	19400	20230920	-29.64	9830	20240305	38.86	18300	-25.41	20240527	9830	38.86	20240305	19400	-29.64	20230920	9830	38.86	20240305	5.44	N	282720	500	60 억		5017	N	N	0	N	00	N
82	20240614	160837	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13560	-760	5	-5.31	2742875200	200123	113.04	14320	14330	13510	18610	10030	14320	13706.42	0.08	0	-4500	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1643	8.04	1.52	12	1.65	1687.00	8943.00	19400	20230920	-30.10	9830	20240305	37.95	18300	-25.90	20240527	9830	37.95	20240305	19400	-30.10	20230920	9830	37.95	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
83	20240614	150841	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13530	-790	5	-5.52	2634629000	192134	108.53	14320	14330	13510	18610	10030	14320	13712.44	0.08	0	-3201	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1640	8.02	1.51	12	1.59	1687.00	8943.00	19400	20230920	-30.26	9830	20240305	37.64	18300	-26.07	20240527	9830	37.64	20240305	19400	-30.26	20230920	9830	37.64	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
84	20240614	140839	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13590	-730	5	-5.10	2218696340	161477	91.21	14320	14330	13570	18610	10030	14320	13740.00	0.08	0	-1907	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1647	8.06	1.52	12	1.33	1687.00	8943.00	19400	20230920	-29.95	9830	20240305	38.25	18300	-25.74	20240527	9830	38.25	20240305	19400	-29.95	20230920	9830	38.25	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
85	20240614	130842	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13670	-650	5	-4.54	1907657110	138622	78.30	14320	14330	13570	18610	10030	14320	13761.56	0.08	0	-1673	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1657	8.10	1.53	12	1.14	1687.00	8943.00	19400	20230920	-29.54	9830	20240305	39.06	18300	-25.30	20240527	9830	39.06	20240305	19400	-29.54	20230920	9830	39.06	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
86	20240614	120845	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13660	-660	5	-4.61	1844196260	133970	75.68	14320	14330	13570	18610	10030	14320	13765.72	0.08	0	-1356	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1656	8.10	1.53	12	1.11	1687.00	8943.00	19400	20230920	-29.59	9830	20240305	38.96	18300	-25.36	20240527	9830	38.96	20240305	19400	-29.59	20230920	9830	38.96	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
87	20240614	110951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13650	-670	5	-4.68	1668179910	121042	68.37	14320	14330	13570	18610	10030	14320	13781.80	0.08	0	-1481	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1654	8.09	1.53	12	1.00	1687.00	8943.00	19400	20230920	-29.64	9830	20240305	38.86	18300	-25.41	20240527	9830	38.86	20240305	19400	-29.64	20230920	9830	38.86	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
88	20240614	100949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13740	-580	5	-4.05	1359863260	98434	55.60	14320	14330	13570	18610	10030	14320	13814.95	0.08	0	-2307	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1665	8.14	1.54	12	0.81	1687.00	8943.00	19400	20230920	-29.18	9830	20240305	39.78	18300	-24.92	20240527	9830	39.78	20240305	19400	-29.18	20230920	9830	39.78	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
89	20240614	090955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13990	-330	5	-2.30	315947960	22445	12.68	14320	14330	13970	18610	10030	14320	14076.49	0.08	0	-1343	14893	14606	14463	14176	14033	14535	14105	61	4290	500	8870	10	1	12119500	1696	8.29	1.56	12	0.19	1687.00	8943.00	19400	20230920	-27.89	9830	20240305	42.32	18300	-23.55	20240527	9830	42.32	20240305	19400	-27.89	20230920	9830	42.32	20240305	5.49	N	282720	500	60 억		9763	N	N	0	N	00	N
90	20240613	160939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-350	5	-2.39	2529772240	175484	172.11	14670	14750	14320	19070	10270	14670	14416.09	0.17	0	-11022	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1736	8.49	1.60	12	1.45	1687.00	8943.00	19400	20230920	-26.19	9830	20240305	45.68	18300	-21.75	20240527	9830	45.68	20240305	19400	-26.19	20230920	9830	45.68	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
91	20240613	150957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14330	-340	5	-2.32	2349373870	162889	159.76	14670	14750	14320	19070	10270	14670	14423.01	0.17	0	-10354	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1737	8.49	1.60	12	1.34	1687.00	8943.00	19400	20230920	-26.13	9830	20240305	45.78	18300	-21.69	20240527	9830	45.78	20240305	19400	-26.13	20230920	9830	45.78	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
92	20240613	140946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14330	-340	5	-2.32	2169247930	150333	147.44	14670	14750	14320	19070	10270	14670	14429.46	0.17	0	-10141	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1737	8.49	1.60	12	1.24	1687.00	8943.00	19400	20230920	-26.13	9830	20240305	45.78	18300	-21.69	20240527	9830	45.78	20240305	19400	-26.13	20230920	9830	45.78	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
93	20240613	130944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14340	-330	5	-2.25	2064193340	143011	140.26	14670	14750	14320	19070	10270	14670	14433.65	0.17	0	-9888	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1738	8.50	1.60	12	1.18	1687.00	8943.00	19400	20230920	-26.08	9830	20240305	45.88	18300	-21.64	20240527	9830	45.88	20240305	19400	-26.08	20230920	9830	45.88	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
94	20240613	120948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14340	-330	5	-2.25	1648804020	114023	111.83	14670	14750	14330	19070	10270	14670	14460.10	0.17	0	-9919	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1738	8.50	1.60	12	0.94	1687.00	8943.00	19400	20230920	-26.08	9830	20240305	45.88	18300	-21.64	20240527	9830	45.88	20240305	19400	-26.08	20230920	9830	45.88	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
95	20240613	110941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14380	-290	5	-1.98	1371011520	94694	92.87	14670	14750	14340	19070	10270	14670	14478.14	0.17	0	-9909	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1743	8.52	1.61	12	0.78	1687.00	8943.00	19400	20230920	-25.88	9830	20240305	46.29	18300	-21.42	20240527	9830	46.29	20240305	19400	-25.88	20230920	9830	46.29	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
96	20240613	100940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14430	-240	5	-1.64	1003089000	69143	67.81	14670	14750	14400	19070	10270	14670	14507.23	0.17	0	-7987	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1749	8.55	1.61	12	0.57	1687.00	8943.00	19400	20230920	-25.62	9830	20240305	46.80	18300	-21.15	20240527	9830	46.80	20240305	19400	-25.62	20230920	9830	46.80	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
97	20240613	090949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14540	-130	5	-0.89	214928870	14748	14.46	14670	14750	14510	19070	10270	14670	14572.79	0.17	0	-1116	15103	14886	14743	14526	14383	14815	14455	61	4400	500	9090	10	1	12119500	1762	8.62	1.63	12	0.12	1687.00	8943.00	19400	20230920	-25.05	9830	20240305	47.91	18300	-20.55	20240527	9830	47.91	20240305	19400	-25.05	20230920	9830	47.91	20240305	5.43	N	282720	500	60 억		20784	N	N	0	N	00	N
98	20240612	160932	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14670	-60	5	-0.41	1497121940	101480	41.26	14750	14960	14600	19140	10320	14730	14753.50	0.17	0	702	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1778	8.70	1.64	12	0.84	1687.00	8943.00	19400	20230920	-24.38	9830	20240305	49.24	18300	-19.84	20240527	9830	49.24	20240305	19400	-24.38	20230920	9830	49.24	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
99	20240612	150943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14610	-120	5	-0.81	1416348710	95972	39.02	14750	14960	14600	19140	10320	14730	14757.94	0.17	0	551	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1771	8.66	1.63	12	0.79	1687.00	8943.00	19400	20230920	-24.69	9830	20240305	48.63	18300	-20.16	20240527	9830	48.63	20240305	19400	-24.69	20230920	9830	48.63	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
100	20240612	140937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14730	0	3	0.00	1201453590	81287	33.05	14750	14960	14620	19140	10320	14730	14780.39	0.17	0	240	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1785	8.73	1.65	12	0.67	1687.00	8943.00	19400	20230920	-24.07	9830	20240305	49.85	18300	-19.51	20240527	9830	49.85	20240305	19400	-24.07	20230920	9830	49.85	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
101	20240612	130938	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14640	-90	5	-0.61	1093518330	73942	30.07	14750	14960	14620	19140	10320	14730	14788.87	0.17	0	1085	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1774	8.68	1.64	12	0.61	1687.00	8943.00	19400	20230920	-24.54	9830	20240305	48.93	18300	-20.00	20240527	9830	48.93	20240305	19400	-24.54	20230920	9830	48.93	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
102	20240612	120936	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14650	-80	5	-0.54	988237260	66759	27.14	14750	14960	14630	19140	10320	14730	14803.06	0.17	0	640	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1776	8.68	1.64	12	0.55	1687.00	8943.00	19400	20230920	-24.48	9830	20240305	49.03	18300	-19.95	20240527	9830	49.03	20240305	19400	-24.48	20230920	9830	49.03	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
103	20240612	110935	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14770	40	2	0.27	756468350	51008	20.74	14750	14960	14740	19140	10320	14730	14830.39	0.17	0	4813	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1790	8.76	1.65	12	0.42	1687.00	8943.00	19400	20230920	-23.87	9830	20240305	50.25	18300	-19.29	20240527	9830	50.25	20240305	19400	-23.87	20230920	9830	50.25	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
104	20240612	100937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14870	140	2	0.95	567069690	38212	15.54	14750	14960	14740	19140	10320	14730	14840.09	0.17	0	6040	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1802	8.81	1.66	12	0.32	1687.00	8943.00	19400	20230920	-23.35	9830	20240305	51.27	18300	-18.74	20240527	9830	51.27	20240305	19400	-23.35	20230920	9830	51.27	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
105	20240612	090939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14860	130	2	0.88	108092380	7293	2.97	14750	14890	14750	19140	10320	14730	14821.39	0.17	0	2446	15410	15070	14890	14550	14370	14980	14460	61	4410	500	9130	10	1	12119500	1801	8.81	1.66	12	0.06	1687.00	8943.00	19400	20230920	-23.40	9830	20240305	51.17	18300	-18.80	20240527	9830	51.17	20240305	19400	-23.40	20230920	9830	51.17	20240305	5.55	N	282720	500	60 억		20082	N	N	0	N	00	N
106	20240610	160929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15010	470	2	3.23	3293198140	221440	150.20	14540	15110	14540	18900	10180	14540	14871.59	0.33	0	7616	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1819	8.90	1.68	12	1.83	1687.00	8943.00	19400	20230920	-22.63	9830	20240305	52.70	18300	-17.98	20240527	9830	52.70	20240305	19400	-22.63	20230920	9830	52.70	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
107	20240610	150937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14970	430	2	2.96	3123730850	210139	142.54	14540	15110	14540	18900	10180	14540	14865.53	0.33	0	7457	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1814	8.87	1.67	12	1.73	1687.00	8943.00	19400	20230920	-22.84	9830	20240305	52.29	18300	-18.20	20240527	9830	52.29	20240305	19400	-22.84	20230920	9830	52.29	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
108	20240610	140933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14820	280	2	1.93	2516932670	169614	115.05	14540	15110	14540	18900	10180	14540	14839.71	0.33	0	-7445	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1796	8.78	1.66	12	1.40	1687.00	8943.00	19400	20230920	-23.61	9830	20240305	50.76	18300	-19.02	20240527	9830	50.76	20240305	19400	-23.61	20230920	9830	50.76	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
109	20240610	130929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14690	150	2	1.03	2357397800	158803	107.72	14540	15110	14540	18900	10180	14540	14845.37	0.33	0	-11936	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1780	8.71	1.64	12	1.31	1687.00	8943.00	19400	20230920	-24.28	9830	20240305	49.44	18300	-19.73	20240527	9830	49.44	20240305	19400	-24.28	20230920	9830	49.44	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
110	20240610	120932	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14750	210	2	1.44	2092146520	140750	95.47	14540	15110	14540	18900	10180	14540	14864.96	0.33	0	-11715	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1788	8.74	1.65	12	1.16	1687.00	8943.00	19400	20230920	-23.97	9830	20240305	50.05	18300	-19.40	20240527	9830	50.05	20240305	19400	-23.97	20230920	9830	50.05	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
111	20240610	110933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14830	290	2	1.99	1910598380	128480	87.15	14540	15110	14540	18900	10180	14540	14871.55	0.33	0	-9154	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1797	8.79	1.66	12	1.06	1687.00	8943.00	19400	20230920	-23.56	9830	20240305	50.86	18300	-18.96	20240527	9830	50.86	20240305	19400	-23.56	20230920	9830	50.86	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
112	20240610	100931	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14920	380	2	2.61	1608060110	108064	73.30	14540	15110	14540	18900	10180	14540	14881.57	0.33	0	-4087	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1808	8.84	1.67	12	0.89	1687.00	8943.00	19400	20230920	-23.09	9830	20240305	51.78	18300	-18.47	20240527	9830	51.78	20240305	19400	-23.09	20230920	9830	51.78	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
113	20240610	090937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14800	260	2	1.79	268797390	18293	12.41	14540	14860	14540	18900	10180	14540	14696.55	0.33	0	-1758	15026	14782	14576	14332	14126	14680	14230	61	4360	500	9010	10	1	12119500	1794	8.77	1.65	12	0.15	1687.00	8943.00	19400	20230920	-23.71	9830	20240305	50.56	18300	-19.13	20240527	9830	50.56	20240305	19400	-23.71	20230920	9830	50.56	20240305	5.52	N	282720	500	60 억		40167	N	N	0	N	00	N
114	20240607	161003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14540	-100	5	-0.68	2099463190	143795	64.95	14750	14820	14370	19030	10250	14640	14600.21	0.50	0	-20264	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1762	8.62	1.63	12	1.19	1687.00	8943.00	19400	20230920	-25.05	9830	20240305	47.91	18300	-20.55	20240527	9830	47.91	20240305	19400	-25.05	20230920	9830	47.91	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
115	20240607	151009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14580	-60	5	-0.41	2012806550	137836	62.26	14750	14820	14370	19030	10250	14640	14602.73	0.50	0	-20790	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1767	8.64	1.63	12	1.14	1687.00	8943.00	19400	20230920	-24.85	9830	20240305	48.32	18300	-20.33	20240527	9830	48.32	20240305	19400	-24.85	20230920	9830	48.32	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
116	20240607	141004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	-140	5	-0.96	1661818610	113598	51.31	14750	14820	14370	19030	10250	14640	14628.88	0.50	0	-22961	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1757	8.60	1.62	12	0.94	1687.00	8943.00	19400	20230920	-25.26	9830	20240305	47.51	18300	-20.77	20240527	9830	47.51	20240305	19400	-25.26	20230920	9830	47.51	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
117	20240607	131000	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14700	60	2	0.41	1234002860	84274	38.07	14750	14820	14370	19030	10250	14640	14642.77	0.50	0	-14232	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1782	8.71	1.64	12	0.70	1687.00	8943.00	19400	20230920	-24.23	9830	20240305	49.54	18300	-19.67	20240527	9830	49.54	20240305	19400	-24.23	20230920	9830	49.54	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
118	20240607	121004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14660	20	2	0.14	1128804570	77108	34.83	14750	14820	14370	19030	10250	14640	14639.26	0.50	0	-15652	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1777	8.69	1.64	12	0.64	1687.00	8943.00	19400	20230920	-24.43	9830	20240305	49.14	18300	-19.89	20240527	9830	49.14	20240305	19400	-24.43	20230920	9830	49.14	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
119	20240607	110947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14720	80	2	0.55	999782610	68325	30.86	14750	14820	14370	19030	10250	14640	14632.68	0.50	0	-16082	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1784	8.73	1.65	12	0.56	1687.00	8943.00	19400	20230920	-24.12	9830	20240305	49.75	18300	-19.56	20240527	9830	49.75	20240305	19400	-24.12	20230920	9830	49.75	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
120	20240607	101004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14410	-230	5	-1.57	675350660	46140	20.84	14750	14820	14370	19030	10250	14640	14636.94	0.50	0	-16144	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1746	8.54	1.61	12	0.38	1687.00	8943.00	19400	20230920	-25.72	9830	20240305	46.59	18300	-21.26	20240527	9830	46.59	20240305	19400	-25.72	20230920	9830	46.59	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
121	20240607	091002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14670	30	2	0.20	158265750	10782	4.87	14750	14760	14610	19030	10250	14640	14681.23	0.50	0	-4199	15306	14972	14716	14382	14126	14845	14255	61	4390	500	9070	10	1	12119500	1778	8.70	1.64	12	0.09	1687.00	8943.00	19400	20230920	-24.38	9830	20240305	49.24	18300	-19.84	20240527	9830	49.24	20240305	19400	-24.38	20230920	9830	49.24	20240305	5.58	N	282720	500	60 억		60297	N	N	0	N	00	N
122	20240605	161000	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14640	-410	5	-2.72	3172302640	216406	80.08	14910	15050	14460	19560	10540	15050	14658.52	0.49	0	1016	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1774	8.68	1.64	12	1.79	1687.00	8943.00	19400	20230920	-24.54	9830	20240305	48.93	18300	-20.00	20240527	9830	48.93	20240305	19400	-24.54	20230920	9830	48.93	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
123	20240605	150957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14640	-410	5	-2.72	3000805390	204686	75.74	14910	15050	14460	19560	10540	15050	14659.94	0.49	0	-1312	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1774	8.68	1.64	12	1.69	1687.00	8943.00	19400	20230920	-24.54	9830	20240305	48.93	18300	-20.00	20240527	9830	48.93	20240305	19400	-24.54	20230920	9830	48.93	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
124	20240605	140958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14580	-470	5	-3.12	2806793970	191400	70.82	14910	15050	14460	19560	10540	15050	14663.92	0.49	0	-5666	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1767	8.64	1.63	12	1.58	1687.00	8943.00	19400	20230920	-24.85	9830	20240305	48.32	18300	-20.33	20240527	9830	48.32	20240305	19400	-24.85	20230920	9830	48.32	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
125	20240605	130957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14670	-380	5	-2.52	2577450360	175712	65.02	14910	15050	14460	19560	10540	15050	14667.93	0.49	0	-3479	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1778	8.70	1.64	12	1.45	1687.00	8943.00	19400	20230920	-24.38	9830	20240305	49.24	18300	-19.84	20240527	9830	49.24	20240305	19400	-24.38	20230920	9830	49.24	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
126	20240605	120956	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14760	-290	5	-1.93	2333382330	159118	58.88	14910	15050	14460	19560	10540	15050	14663.72	0.49	0	-654	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1789	8.75	1.65	12	1.31	1687.00	8943.00	19400	20230920	-23.92	9830	20240305	50.15	18300	-19.34	20240527	9830	50.15	20240305	19400	-23.92	20230920	9830	50.15	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
127	20240605	110957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14770	-280	5	-1.86	2108925870	143949	53.26	14910	15050	14460	19560	10540	15050	14649.65	0.49	0	2355	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1790	8.76	1.65	12	1.19	1687.00	8943.00	19400	20230920	-23.87	9830	20240305	50.25	18300	-19.29	20240527	9830	50.25	20240305	19400	-23.87	20230920	9830	50.25	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
128	20240605	100955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14540	-510	5	-3.39	1728654540	118047	43.68	14910	15050	14460	19560	10540	15050	14642.71	0.49	0	-57	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1762	8.62	1.63	12	0.97	1687.00	8943.00	19400	20230920	-25.05	9830	20240305	47.91	18300	-20.55	20240527	9830	47.91	20240305	19400	-25.05	20230920	9830	47.91	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
129	20240605	090954	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14890	-160	5	-1.06	348655030	23409	8.66	14910	15050	14790	19560	10540	15050	14891.97	0.49	0	-549	16136	15592	15246	14702	14356	15420	14530	61	4510	500	9330	10	1	12119500	1805	8.83	1.66	12	0.19	1687.00	8943.00	19400	20230920	-23.25	9830	20240305	51.48	18300	-18.63	20240527	9830	51.48	20240305	19400	-23.25	20230920	9830	51.48	20240305	5.77	N	282720	500	60 억		59271	N	N	0	N	00	N
130	20240604	160946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15050	-770	5	-4.87	4060807120	266505	77.20	15790	15790	14900	20550	11080	15820	15237.14	0.61	0	-14270	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1824	8.92	1.68	12	2.20	1687.00	8943.00	19400	20230920	-22.42	9830	20240305	53.10	18300	-17.76	20240527	9830	53.10	20240305	19400	-22.42	20230920	9830	53.10	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
131	20240604	150947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15030	-790	5	-4.99	3854970190	252821	73.24	15790	15790	14900	20550	11080	15820	15247.47	0.61	0	-14971	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1822	8.91	1.68	12	2.09	1687.00	8943.00	19400	20230920	-22.53	9830	20240305	52.90	18300	-17.87	20240527	9830	52.90	20240305	19400	-22.53	20230920	9830	52.90	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
132	20240604	140950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15190	-630	5	-3.98	2877493380	187875	54.43	15790	15790	15180	20550	11080	15820	15315.58	0.61	0	-4014	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1841	9.00	1.70	12	1.55	1687.00	8943.00	19400	20230920	-21.70	9830	20240305	54.53	18300	-16.99	20240527	9830	54.53	20240305	19400	-21.70	20230920	9830	54.53	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
133	20240604	130945	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	-580	5	-3.67	2676924360	174697	50.61	15790	15790	15180	20550	11080	15820	15322.80	0.61	0	-436	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1847	9.03	1.70	12	1.44	1687.00	8943.00	19400	20230920	-21.44	9830	20240305	55.04	18300	-16.72	20240527	9830	55.04	20240305	19400	-21.44	20230920	9830	55.04	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
134	20240604	120944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15220	-600	5	-3.79	2167847300	141232	40.91	15790	15790	15200	20550	11080	15820	15349.03	0.61	0	4605	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1845	9.02	1.70	12	1.17	1687.00	8943.00	19400	20230920	-21.55	9830	20240305	54.83	18300	-16.83	20240527	9830	54.83	20240305	19400	-21.55	20230920	9830	54.83	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
135	20240604	110941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	-580	5	-3.67	1854985760	120733	34.97	15790	15790	15200	20550	11080	15820	15363.78	0.61	0	5812	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1847	9.03	1.70	12	1.00	1687.00	8943.00	19400	20230920	-21.44	9830	20240305	55.04	18300	-16.72	20240527	9830	55.04	20240305	19400	-21.44	20230920	9830	55.04	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
136	20240604	100943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15270	-550	5	-3.48	1433362340	93113	26.97	15790	15790	15200	20550	11080	15820	15393.08	0.61	0	2593	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1851	9.05	1.71	12	0.77	1687.00	8943.00	19400	20230920	-21.29	9830	20240305	55.34	18300	-16.56	20240527	9830	55.34	20240305	19400	-21.29	20230920	9830	55.34	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
137	20240604	090943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15350	-470	5	-2.97	510068160	32878	9.52	15790	15790	15200	20550	11080	15820	15512.52	0.61	0	-1377	16673	16246	16023	15596	15373	16135	15485	61	4730	500	9800	10	1	12119500	1860	9.10	1.72	12	0.27	1687.00	8943.00	19400	20230920	-20.88	9830	20240305	56.15	18300	-16.12	20240527	9830	56.15	20240305	19400	-20.88	20230920	9830	56.15	20240305	5.88	N	282720	500	60 억		73553	N	N	0	N	00	N
138	20240603	160933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15820	-210	5	-1.31	5517295280	342517	24.50	16040	16450	15800	20800	11230	16030	16109.75	0.62	0	-2145	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1917	9.38	1.77	12	2.83	1687.00	8943.00	19400	20230920	-18.45	9830	20240305	60.94	18300	-13.55	20240527	9830	60.94	20240305	19400	-18.45	20230920	9830	60.94	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
139	20240603	150934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15820	-210	5	-1.31	5305264990	329114	23.54	16040	16450	15800	20800	11230	16030	16119.84	0.62	0	-1717	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1917	9.38	1.77	12	2.72	1687.00	8943.00	19400	20230920	-18.45	9830	20240305	60.94	18300	-13.55	20240527	9830	60.94	20240305	19400	-18.45	20230920	9830	60.94	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
140	20240603	140933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15970	-60	5	-0.37	4876869670	302096	21.61	16040	16450	15800	20800	11230	16030	16143.45	0.62	0	148	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1935	9.47	1.79	12	2.49	1687.00	8943.00	19400	20230920	-17.68	9830	20240305	62.46	18300	-12.73	20240527	9830	62.46	20240305	19400	-17.68	20230920	9830	62.46	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
141	20240603	130934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15860	-170	5	-1.06	4588886290	284029	20.32	16040	16450	15800	20800	11230	16030	16156.41	0.62	0	2141	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1922	9.40	1.77	12	2.34	1687.00	8943.00	19400	20230920	-18.25	9830	20240305	61.34	18300	-13.33	20240527	9830	61.34	20240305	19400	-18.25	20230920	9830	61.34	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
142	20240603	120933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16060	30	2	0.19	4214001500	260445	18.63	16040	16450	15900	20800	11230	16030	16180.01	0.62	0	8796	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1946	9.52	1.80	12	2.15	1687.00	8943.00	19400	20230920	-17.22	9830	20240305	63.38	18300	-12.24	20240527	9830	63.38	20240305	19400	-17.22	20230920	9830	63.38	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
143	20240603	110927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15960	-70	5	-0.44	3877766280	239375	17.12	16040	16450	15920	20800	11230	16030	16199.56	0.62	0	12325	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1934	9.46	1.78	12	1.98	1687.00	8943.00	19400	20230920	-17.73	9830	20240305	62.36	18300	-12.79	20240527	9830	62.36	20240305	19400	-17.73	20230920	9830	62.36	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
144	20240603	100922	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16070	40	2	0.25	3003839050	184834	13.22	16040	16450	15940	20800	11230	16030	16251.57	0.62	0	6445	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1948	9.53	1.80	12	1.53	1687.00	8943.00	19400	20230920	-17.16	9830	20240305	63.48	18300	-12.19	20240527	9830	63.48	20240305	19400	-17.16	20230920	9830	63.48	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N
145	20240603	090922	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16120	90	2	0.56	892860210	55255	3.95	16040	16360	15940	20800	11230	16030	16158.93	0.62	0	-4682	17790	16910	16040	15160	14290	17350	15600	61	4770	500	9930	10	1	12119500	1954	9.56	1.80	12	0.46	1687.00	8943.00	19400	20230920	-16.91	9830	20240305	63.99	18300	-11.91	20240527	9830	63.99	20240305	19400	-16.91	20230920	9830	63.99	20240305	5.99	N	282720	500	60 억		75669	N	N	0	N	00	N