KissMeData/060370/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	160605	57	100.00	KOSDAQ		건설	N	N	N	N		N	18360	220	2	1.21	9978529170	548230	116.90	18200	18520	17880	23550	12700	18140	18201.10	2.22	0	-3743	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5271	40.98	3.83	12	1.91	448.00	4798.00	20900	20240604	-12.15	7400	20230627	148.11	20900	-12.15	20240604	8710	110.79	20240311	20900	-12.15	20240604	7670	139.37	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
3	20240628	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	18380	240	2	1.32	8778207180	482908	102.97	18200	18520	17880	23550	12700	18140	18177.83	2.22	0	-8659	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5276	41.03	3.83	12	1.68	448.00	4798.00	20900	20240604	-12.06	7400	20230627	148.38	20900	-12.06	20240604	8710	111.02	20240311	20900	-12.06	20240604	7670	139.63	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
4	20240628	140616	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	-120	5	-0.66	7645753470	420790	89.72	18200	18520	17880	23550	12700	18140	18170.02	2.22	0	-2440	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5173	40.22	3.76	12	1.47	448.00	4798.00	20900	20240604	-13.78	7400	20230627	143.51	20900	-13.78	20240604	8710	106.89	20240311	20900	-13.78	20240604	7670	134.94	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
5	20240628	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	50	2	0.28	6066859080	334315	71.29	18200	18520	17880	23550	12700	18140	18147.14	2.22	0	-25250	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5222	40.60	3.79	12	1.16	448.00	4798.00	20900	20240604	-12.97	7400	20230627	145.81	20900	-12.97	20240604	8710	108.84	20240311	20900	-12.97	20240604	7670	137.16	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
6	20240628	120615	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-110	5	-0.61	5286901240	291450	62.15	18200	18520	17880	23550	12700	18140	18139.99	2.22	0	-41341	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5176	40.25	3.76	12	1.02	448.00	4798.00	20900	20240604	-13.73	7400	20230627	143.65	20900	-13.73	20240604	8710	107.00	20240311	20900	-13.73	20240604	7670	135.07	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
7	20240628	110605	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	-120	5	-0.66	4384194170	241447	51.48	18200	18520	17880	23550	12700	18140	18158.03	2.22	0	-25461	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5173	40.22	3.76	12	0.84	448.00	4798.00	20900	20240604	-13.78	7400	20230627	143.51	20900	-13.78	20240604	8710	106.89	20240311	20900	-13.78	20240604	7670	134.94	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
8	20240628	100603	57	100.00	KOSDAQ		건설	N	N	N	N		N	18090	-50	5	-0.28	3492908920	192333	41.01	18200	18520	17880	23550	12700	18140	18160.78	2.22	0	-41061	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5193	40.38	3.77	12	0.67	448.00	4798.00	20900	20240604	-13.44	7400	20230627	144.46	20900	-13.44	20240604	8710	107.69	20240311	20900	-13.44	20240604	7670	135.85	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
9	20240628	090604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18270	130	2	0.72	1223909540	66610	14.20	18200	18520	18140	23550	12700	18140	18375.56	2.22	0	1865	18720	18430	18120	17830	17520	18275	17675	287	5410	1000	13060	10	1	28706781	5245	40.78	3.81	12	0.23	448.00	4798.00	20900	20240604	-12.58	7400	20230627	146.89	20900	-12.58	20240604	8710	109.76	20240311	20900	-12.58	20240604	7670	138.20	20230628	1.59	N	060370	1000	287 억		635966	N	N	0	N	00	N
10	20240627	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	-170	5	-0.93	8422446670	465294	67.39	18330	18410	17810	23800	12820	18310	18101.21	2.46	0	-69790	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5207	40.49	3.78	12	1.62	448.00	4798.00	20900	20240604	-13.21	7400	20230627	145.14	20900	-13.21	20240604	8710	108.27	20240311	20900	-13.21	20240604	7400	145.14	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
11	20240627	150605	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	-170	5	-0.93	8105143490	447798	64.86	18330	18410	17810	23800	12820	18310	18099.98	2.46	0	-69404	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5207	40.49	3.78	12	1.56	448.00	4798.00	20900	20240604	-13.21	7400	20230627	145.14	20900	-13.21	20240604	8710	108.27	20240311	20900	-13.21	20240604	7400	145.14	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
12	20240627	140602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	-130	5	-0.71	7031327160	388644	56.29	18330	18410	17810	23800	12820	18310	18091.92	2.46	0	-76465	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5219	40.58	3.79	12	1.35	448.00	4798.00	20900	20240604	-13.01	7400	20230627	145.68	20900	-13.01	20240604	8710	108.73	20240311	20900	-13.01	20240604	7400	145.68	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
13	20240627	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18040	-270	5	-1.47	6178973430	341576	49.47	18330	18410	17810	23800	12820	18310	18089.57	2.46	0	-81884	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5179	40.27	3.76	12	1.19	448.00	4798.00	20900	20240604	-13.68	7400	20230627	143.78	20900	-13.68	20240604	8710	107.12	20240311	20900	-13.68	20240604	7400	143.78	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
14	20240627	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	-170	5	-0.93	5622006130	310774	45.01	18330	18410	17810	23800	12820	18310	18090.30	2.46	0	-68224	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5207	40.49	3.78	12	1.08	448.00	4798.00	20900	20240604	-13.21	7400	20230627	145.14	20900	-13.21	20240604	8710	108.27	20240311	20900	-13.21	20240604	7400	145.14	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
15	20240627	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18230	-80	5	-0.44	4645236130	257144	37.24	18330	18410	17810	23800	12820	18310	18064.68	2.46	0	-72273	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5233	40.69	3.80	12	0.90	448.00	4798.00	20900	20240604	-12.78	7400	20230627	146.35	20900	-12.78	20240604	8710	109.30	20240311	20900	-12.78	20240604	7400	146.35	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
16	20240627	100603	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	-340	5	-1.86	3102150260	172091	24.92	18330	18410	17810	23800	12820	18310	18026.14	2.46	0	-66653	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5159	40.11	3.75	12	0.60	448.00	4798.00	20900	20240604	-14.02	7400	20230627	142.84	20900	-14.02	20240604	8710	106.31	20240311	20900	-14.02	20240604	7400	142.84	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
17	20240627	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	-130	5	-0.71	521293620	28598	4.14	18330	18410	18070	23800	12820	18310	18228.19	2.46	0	-8360	18963	18636	18143	17816	17323	18800	17980	287	5490	1000	13180	10	1	28706781	5219	40.58	3.79	12	0.10	448.00	4798.00	20900	20240604	-13.01	7400	20230627	145.68	20900	-13.01	20240604	8710	108.73	20240311	20900	-13.01	20240604	7400	145.68	20230627	1.53	N	060370	1000	287 억		705054	N	N	1	N	00	N
18	20240626	160601	57	100.00	KOSDAQ		건설	N	N	N	N		N	18310	660	2	3.74	12340220790	681946	80.35	17700	18470	17650	22900	12360	17650	18094.12	2.31	0	41846	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5256	40.87	3.82	12	2.38	448.00	4798.00	20900	20240604	-12.39	7400	20230627	147.43	20900	-12.39	20240604	8710	110.22	20240311	20900	-12.39	20240604	7400	147.43	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
19	20240626	150603	57	100.00	KOSDAQ		건설	N	N	N	N		N	18320	670	2	3.80	11628342220	643049	75.77	17700	18470	17650	22900	12360	17650	18083.14	2.31	0	41112	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5259	40.89	3.82	12	2.24	448.00	4798.00	20900	20240604	-12.34	7400	20230627	147.57	20900	-12.34	20240604	8710	110.33	20240311	20900	-12.34	20240604	7400	147.57	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
20	20240626	140602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18220	570	2	3.23	8456670630	469483	55.32	17700	18470	17650	22900	12360	17650	18012.74	2.31	0	28439	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5230	40.67	3.80	12	1.64	448.00	4798.00	20900	20240604	-12.82	7400	20230627	146.22	20900	-12.82	20240604	8710	109.18	20240311	20900	-12.82	20240604	7400	146.22	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
21	20240626	130603	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	380	2	2.15	5821644540	324895	38.28	17700	18250	17650	22900	12360	17650	17918.55	2.31	0	17730	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5176	40.25	3.76	12	1.13	448.00	4798.00	20900	20240604	-13.73	7400	20230627	143.65	20900	-13.73	20240604	8710	107.00	20240311	20900	-13.73	20240604	7400	143.65	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
22	20240626	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	400	2	2.27	5003581960	279548	32.94	17700	18250	17650	22900	12360	17650	17898.84	2.31	0	12501	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5182	40.29	3.76	12	0.97	448.00	4798.00	20900	20240604	-13.64	7400	20230627	143.92	20900	-13.64	20240604	8710	107.23	20240311	20900	-13.64	20240604	7400	143.92	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
23	20240626	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	60	2	0.34	3928216420	219582	25.87	17700	18250	17650	22900	12360	17650	17889.53	2.31	0	-2637	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5084	39.53	3.69	12	0.76	448.00	4798.00	20900	20240604	-15.26	7400	20230627	139.32	20900	-15.26	20240604	8710	103.33	20240311	20900	-15.26	20240604	7400	139.32	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
24	20240626	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	17720	70	2	0.40	3239647390	180744	21.30	17700	18250	17650	22900	12360	17650	17923.97	2.31	0	8991	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5087	39.55	3.69	12	0.63	448.00	4798.00	20900	20240604	-15.22	7400	20230627	139.46	20900	-15.22	20240604	8710	103.44	20240311	20900	-15.22	20240604	7400	139.46	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
25	20240626	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	60	2	0.34	383231820	21623	2.55	17700	17930	17650	22900	12360	17650	17723.37	2.31	0	-13130	18816	18232	17896	17312	16976	18065	17145	287	5250	1000	12700	10	1	28706781	5084	39.53	3.69	12	0.08	448.00	4798.00	20900	20240604	-15.26	7400	20230627	139.32	20900	-15.26	20240604	8710	103.33	20240311	20900	-15.26	20240604	7400	139.32	20230627	1.55	N	060370	1000	287 억		663691	N	N	1	N	00	N
26	20240625	160601	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	-230	5	-1.29	15231083720	842378	70.15	17880	18480	17560	23200	12520	17880	18081.51	2.23	0	24435	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5067	39.40	3.68	12	2.93	448.00	4798.00	20900	20240604	-15.55	7400	20230627	138.51	20900	-15.55	20240604	8710	102.64	20240311	20900	-15.55	20240604	7400	138.51	20230627	1.62	N	060370	1000	287 억		639144	N	N	1	N	00	N
27	20240625	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	17640	-240	5	-1.34	14383586590	794271	66.15	17880	18480	17590	23200	12520	17880	18109.33	2.23	0	39605	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5064	39.38	3.68	12	2.77	448.00	4798.00	20900	20240604	-15.60	7400	20230627	138.38	20900	-15.60	20240604	8710	102.53	20240311	20900	-15.60	20240604	7400	138.38	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
28	20240625	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	190	2	1.06	12293552800	677012	56.38	17880	18480	17590	23200	12520	17880	18158.77	2.23	0	67035	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5187	40.33	3.77	12	2.36	448.00	4798.00	20900	20240604	-13.54	7400	20230627	144.19	20900	-13.54	20240604	8710	107.46	20240311	20900	-13.54	20240604	7400	144.19	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
29	20240625	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18240	360	2	2.01	11122722690	612578	51.02	17880	18480	17590	23200	12520	17880	18157.49	2.23	0	79673	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5236	40.71	3.80	12	2.13	448.00	4798.00	20900	20240604	-12.73	7400	20230627	146.49	20900	-12.73	20240604	8710	109.41	20240311	20900	-12.73	20240604	7400	146.49	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
30	20240625	120604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18210	330	2	1.85	9724555040	536328	44.67	17880	18470	17590	23200	12520	17880	18131.99	2.23	0	66999	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5228	40.65	3.80	12	1.87	448.00	4798.00	20900	20240604	-12.87	7400	20230627	146.08	20900	-12.87	20240604	8710	109.07	20240311	20900	-12.87	20240604	7400	146.08	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
31	20240625	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18360	480	2	2.68	8583071960	473617	39.44	17880	18470	17590	23200	12520	17880	18122.67	2.23	0	64148	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5271	40.98	3.83	12	1.65	448.00	4798.00	20900	20240604	-12.15	7400	20230627	148.11	20900	-12.15	20240604	8710	110.79	20240311	20900	-12.15	20240604	7400	148.11	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
32	20240625	100601	57	100.00	KOSDAQ		건설	N	N	N	N		N	17980	100	2	0.56	4971167280	276088	22.99	17880	18350	17590	23200	12520	17880	18005.99	2.23	0	23194	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5161	40.13	3.75	12	0.96	448.00	4798.00	20900	20240604	-13.97	7400	20230627	142.97	20900	-13.97	20240604	8710	106.43	20240311	20900	-13.97	20240604	7400	142.97	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
33	20240625	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	270	2	1.51	520339310	28841	2.40	17880	18200	17710	23200	12520	17880	18044.82	2.23	0	2431	19506	18692	17976	17162	16446	18335	16805	287	5320	1000	12870	10	1	28706781	5210	40.51	3.78	12	0.10	448.00	4798.00	20900	20240604	-13.16	7400	20230627	145.27	20900	-13.16	20240604	8710	108.38	20240311	20900	-13.16	20240604	7400	145.27	20230627	1.62	N	060370	1000	287 억		639144	N	N	2	N	00	N
34	20240624	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	17880	-50	5	-0.28	21467945460	1191615	152.60	18030	18790	17260	23300	12560	17930	18015.88	2.40	0	-55033	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5133	39.91	3.73	12	4.15	448.00	4798.00	20900	20240604	-14.45	7400	20230627	141.62	20900	-14.45	20240604	8710	105.28	20240311	20900	-14.45	20240604	7400	141.62	20230627	1.74	N	060370	1000	287 억		689434	N	N	2	N	00	N
35	20240624	150600	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	100	2	0.56	20866215770	1158063	148.30	18030	18790	17260	23300	12560	17930	18018.21	2.40	0	-63004	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5176	40.25	3.76	12	4.03	448.00	4798.00	20900	20240604	-13.73	7400	20230627	143.65	20900	-13.73	20240604	8710	107.00	20240311	20900	-13.73	20240604	7400	143.65	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
36	20240624	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	17920	-10	5	-0.06	18948090240	1051767	134.69	18030	18790	17260	23300	12560	17930	18015.49	2.40	0	-89127	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5144	40.00	3.73	12	3.66	448.00	4798.00	20900	20240604	-14.26	7400	20230627	142.16	20900	-14.26	20240604	8710	105.74	20240311	20900	-14.26	20240604	7400	142.16	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
37	20240624	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	17830	-100	5	-0.56	7408282260	420398	53.84	18030	18040	17260	23300	12560	17930	17622.01	2.40	0	-65979	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5118	39.80	3.72	12	1.46	448.00	4798.00	20900	20240604	-14.69	7400	20230627	140.95	20900	-14.69	20240604	8710	104.71	20240311	20900	-14.69	20240604	7400	140.95	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
38	20240624	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	17730	-200	5	-1.12	6839836900	388590	49.76	18030	18040	17260	23300	12560	17930	17601.61	2.40	0	-71346	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5090	39.58	3.70	12	1.35	448.00	4798.00	20900	20240604	-15.17	7400	20230627	139.59	20900	-15.17	20240604	8710	103.56	20240311	20900	-15.17	20240604	7400	139.59	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
39	20240624	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	-170	5	-0.95	5742709520	327093	41.89	18030	18040	17260	23300	12560	17930	17556.71	2.40	0	-63781	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5098	39.64	3.70	12	1.14	448.00	4798.00	20900	20240604	-15.02	7400	20230627	140.00	20900	-15.02	20240604	8710	103.90	20240311	20900	-15.02	20240604	7400	140.00	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
40	20240624	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	17480	-450	5	-2.51	3003056560	171263	21.93	18030	18040	17350	23300	12560	17930	17534.57	2.40	0	-26046	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5018	39.02	3.64	12	0.60	448.00	4798.00	20900	20240604	-16.36	7400	20230627	136.22	20900	-16.36	20240604	8710	100.69	20240311	20900	-16.36	20240604	7400	136.22	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
41	20240624	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	17580	-350	5	-1.95	623780890	35230	4.51	18030	18040	17500	23300	12560	17930	17705.42	2.40	0	-10336	18516	18222	17906	17612	17296	18065	17455	287	5370	1000	12900	10	1	28706781	5047	39.24	3.66	12	0.12	448.00	4798.00	20900	20240604	-15.89	7400	20230627	137.57	20900	-15.89	20240604	8710	101.84	20240311	20900	-15.89	20240604	7400	137.57	20230627	1.74	N	060370	1000	287 억		689434	N	N	0	N	00	N
42	20240621	160540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17930	-20	5	-0.11	13804063790	770697	35.72	17950	18200	17590	23300	12570	17950	17911.12	2.33	0	36479	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5147	40.02	3.74	12	2.68	448.00	4798.00	20900	20240604	-14.21	7400	20230627	142.30	20900	-14.21	20240604	8710	105.86	20240311	20900	-14.21	20240604	7400	142.30	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
43	20240621	150540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17920	-30	5	-0.17	12859306630	718045	33.28	17950	18200	17590	23300	12570	17950	17908.77	2.33	0	37962	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5144	40.00	3.73	12	2.50	448.00	4798.00	20900	20240604	-14.26	7400	20230627	142.16	20900	-14.26	20240604	8710	105.74	20240311	20900	-14.26	20240604	7400	142.16	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
44	20240621	140541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17890	-60	5	-0.33	11682185510	652359	30.24	17950	18200	17590	23300	12570	17950	17907.59	2.33	0	23876	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5136	39.93	3.73	12	2.27	448.00	4798.00	20900	20240604	-14.40	7400	20230627	141.76	20900	-14.40	20240604	8710	105.40	20240311	20900	-14.40	20240604	7400	141.76	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
45	20240621	130541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	-110	5	-0.61	10715333330	598183	27.73	17950	18200	17590	23300	12570	17950	17913.13	2.33	0	20942	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5121	39.82	3.72	12	2.08	448.00	4798.00	20900	20240604	-14.64	7400	20230627	141.08	20900	-14.64	20240604	8710	104.82	20240311	20900	-14.64	20240604	7400	141.08	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
46	20240621	120544	57	100.00	KOSDAQ		건설	N	N	N	N		N	17940	-10	5	-0.06	9063446410	506286	23.47	17950	18200	17590	23300	12570	17950	17901.82	2.33	0	15501	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5150	40.04	3.74	12	1.76	448.00	4798.00	20900	20240604	-14.16	7400	20230627	142.43	20900	-14.16	20240604	8710	105.97	20240311	20900	-14.16	20240604	7400	142.43	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
47	20240621	110542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17830	-120	5	-0.67	8285048840	462700	21.45	17950	18200	17590	23300	12570	17950	17905.86	2.33	0	7341	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5118	39.80	3.72	12	1.61	448.00	4798.00	20900	20240604	-14.69	7400	20230627	140.95	20900	-14.69	20240604	8710	104.71	20240311	20900	-14.69	20240604	7400	140.95	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
48	20240621	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17830	-120	5	-0.67	6353004870	354646	16.44	17950	18200	17590	23300	12570	17950	17913.64	2.33	0	7814	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5118	39.80	3.72	12	1.24	448.00	4798.00	20900	20240604	-14.69	7400	20230627	140.95	20900	-14.69	20240604	8710	104.71	20240311	20900	-14.69	20240604	7400	140.95	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
49	20240621	090543	57	100.00	KOSDAQ		건설	N	N	N	N		N	17780	-170	5	-0.95	1413674950	78626	3.64	17950	18100	17740	23300	12570	17950	17979.80	2.33	0	5005	19650	18800	17600	16750	15550	19225	17175	287	5350	1000	12920	10	1	28706781	5104	39.69	3.71	12	0.27	448.00	4798.00	20900	20240604	-14.93	7400	20230627	140.27	20900	-14.93	20240604	8710	104.13	20240311	20900	-14.93	20240604	7400	140.27	20230627	1.69	N	060370	1000	287 억		668875	N	N	1	N	00	N
50	20240620	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	1190	2	7.10	38168630590	2146446	354.67	16790	18450	16400	21750	11740	16760	17782.85	1.92	0	143081	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5153	40.07	3.74	12	7.48	448.00	4798.00	20900	20240604	-14.11	7400	20230627	142.57	20900	-14.11	20240604	8710	106.08	20240311	20900	-14.11	20240604	7400	142.57	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
51	20240620	150540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17790	1030	2	6.15	35979519360	2023778	334.40	16790	18450	16400	21750	11740	16760	17779.28	1.92	0	135509	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5107	39.71	3.71	12	7.05	448.00	4798.00	20900	20240604	-14.88	7400	20230627	140.41	20900	-14.88	20240604	8710	104.25	20240311	20900	-14.88	20240604	7400	140.41	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
52	20240620	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	1040	2	6.21	34336361170	1930959	319.06	16790	18450	16400	21750	11740	16760	17782.96	1.92	0	126929	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5110	39.73	3.71	12	6.73	448.00	4798.00	20900	20240604	-14.83	7400	20230627	140.54	20900	-14.83	20240604	8710	104.36	20240311	20900	-14.83	20240604	7400	140.54	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
53	20240620	130540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	1000	2	5.97	33221265230	1868191	308.69	16790	18450	16400	21750	11740	16760	17783.55	1.92	0	118946	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5098	39.64	3.70	12	6.51	448.00	4798.00	20900	20240604	-15.02	7400	20230627	140.00	20900	-15.02	20240604	8710	103.90	20240311	20900	-15.02	20240604	7400	140.00	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
54	20240620	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	990	2	5.91	31436480110	1767537	292.06	16790	18450	16400	21750	11740	16760	17786.50	1.92	0	111540	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5095	39.62	3.70	12	6.16	448.00	4798.00	20900	20240604	-15.07	7400	20230627	139.86	20900	-15.07	20240604	8710	103.79	20240311	20900	-15.07	20240604	7400	139.86	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
55	20240620	110541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	1080	2	6.44	27284809460	1533763	253.43	16790	18450	16400	21750	11740	16760	17790.64	1.92	0	95070	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	5121	39.82	3.72	12	5.34	448.00	4798.00	20900	20240604	-14.64	7400	20230627	141.08	20900	-14.64	20240604	8710	104.82	20240311	20900	-14.64	20240604	7400	141.08	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
56	20240620	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17370	610	2	3.64	7308907570	426186	70.42	16790	17730	16400	21750	11740	16760	17151.19	1.92	0	63941	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	4986	38.77	3.62	12	1.48	448.00	4798.00	20900	20240604	-16.89	7400	20230627	134.73	20900	-16.89	20240604	8710	99.43	20240311	20900	-16.89	20240604	7400	134.73	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
57	20240620	090546	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	-310	5	-1.85	671214220	40562	6.70	16790	16790	16400	21750	11740	16760	16538.21	1.92	0	-5173	17880	17320	17040	16480	16200	17180	16340	287	4990	1000	12060	10	1	28706781	4722	36.72	3.43	12	0.14	448.00	4798.00	20900	20240604	-21.29	7400	20230627	122.30	20900	-21.29	20240604	8710	88.86	20240311	20900	-21.29	20240604	7400	122.30	20230627	1.95	N	060370	1000	287 억		550566	N	N	1	N	00	N
58	20240619	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	-740	5	-4.23	10169359370	594887	82.82	17470	17600	16760	22750	12250	17500	17099.01	2.59	0	-80351	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4347	37.41	3.49	12	2.29	448.00	4798.00	20900	20240604	-19.81	7400	20230627	126.49	20900	-19.81	20240604	8710	92.42	20240311	20900	-19.81	20240604	7400	126.49	20230627	1.81	N	060370	1000	259 억		671966	N	N	1	N	00	N
59	20240619	150536	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	-590	5	-3.37	8025907720	467503	65.08	17470	17600	16850	22750	12250	17500	17167.61	2.59	0	-68475	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4386	37.75	3.52	12	1.80	448.00	4798.00	20900	20240604	-19.09	7400	20230627	128.51	20900	-19.09	20240604	8710	94.14	20240311	20900	-19.09	20240604	7400	128.51	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
60	20240619	140541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-330	5	-1.89	5540132480	321183	44.71	17470	17600	17060	22750	12250	17500	17249.15	2.59	0	-23537	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4454	38.33	3.58	12	1.24	448.00	4798.00	20900	20240604	-17.85	7400	20230627	132.03	20900	-17.85	20240604	8710	97.13	20240311	20900	-17.85	20240604	7400	132.03	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
61	20240619	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	-400	5	-2.29	4657621660	269837	37.56	17470	17600	17070	22750	12250	17500	17260.87	2.59	0	-27101	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4435	38.17	3.56	12	1.04	448.00	4798.00	20900	20240604	-18.18	7400	20230627	131.08	20900	-18.18	20240604	8710	96.33	20240311	20900	-18.18	20240604	7400	131.08	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
62	20240619	120536	57	100.00	KOSDAQ		건설	N	N	N	N		N	17140	-360	5	-2.06	3567095590	206093	28.69	17470	17600	17120	22750	12250	17500	17308.18	2.59	0	-11566	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4446	38.26	3.57	12	0.79	448.00	4798.00	20900	20240604	-17.99	7400	20230627	131.62	20900	-17.99	20240604	8710	96.79	20240311	20900	-17.99	20240604	7400	131.62	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
63	20240619	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17280	-220	5	-1.26	2857059840	164881	22.95	17470	17600	17190	22750	12250	17500	17328.01	2.59	0	-6496	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4482	38.57	3.60	12	0.64	448.00	4798.00	20900	20240604	-17.32	7400	20230627	133.51	20900	-17.32	20240604	8710	98.39	20240311	20900	-17.32	20240604	7400	133.51	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
64	20240619	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	-150	5	-0.86	2077316540	119748	16.67	17470	17600	17190	22750	12250	17500	17347.40	2.59	0	-10536	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4500	38.73	3.62	12	0.46	448.00	4798.00	20900	20240604	-16.99	7400	20230627	134.46	20900	-16.99	20240604	8710	99.20	20240311	20900	-16.99	20240604	7400	134.46	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
65	20240619	090545	57	100.00	KOSDAQ		건설	N	N	N	N		N	17470	-30	5	-0.17	256183610	14681	2.04	17470	17600	17380	22750	12250	17500	17450.01	2.59	0	1063	18586	18042	17556	17012	16526	17800	16770	259	5250	1000	12600	10	1	25938232	4531	39.00	3.64	12	0.06	448.00	4798.00	20900	20240604	-16.41	7400	20230627	136.08	20900	-16.41	20240604	8710	100.57	20240311	20900	-16.41	20240604	7400	136.08	20230627	1.81	N	060370	1000	259 억		671966	N	N	0	N	00	N
66	20240618	160533	57	100.00	KOSDAQ		건설	N	N	N	N		N	17500	-400	5	-2.23	12337761360	706330	83.32	18090	18100	17070	23250	12530	17900	17467.24	3.26	0	-154728	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4539	39.06	3.65	12	2.72	448.00	4798.00	20900	20240604	-16.27	7400	20230627	136.49	20900	-16.27	20240604	8710	100.92	20240311	20900	-16.27	20240604	7400	136.49	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
67	20240618	150532	57	100.00	KOSDAQ		건설	N	N	N	N		N	17110	-790	5	-4.41	9219008290	529370	62.44	18090	18100	17070	23250	12530	17900	17414.84	3.26	0	-123741	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4438	38.19	3.57	12	2.04	448.00	4798.00	20900	20240604	-18.13	7400	20230627	131.22	20900	-18.13	20240604	8710	96.44	20240311	20900	-18.13	20240604	7400	131.22	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
68	20240618	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-640	5	-3.58	8366062160	479667	56.58	18090	18100	17070	23250	12530	17900	17441.17	3.26	0	-126032	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4477	38.53	3.60	12	1.85	448.00	4798.00	20900	20240604	-17.42	7400	20230627	133.24	20900	-17.42	20240604	8710	98.16	20240311	20900	-17.42	20240604	7400	133.24	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
69	20240618	130538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-660	5	-3.69	6981395440	399022	47.07	18090	18100	17180	23250	12530	17900	17496.02	3.26	0	-120100	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4472	38.48	3.59	12	1.54	448.00	4798.00	20900	20240604	-17.51	7400	20230627	132.97	20900	-17.51	20240604	8710	97.93	20240311	20900	-17.51	20240604	7400	132.97	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
70	20240618	120538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17330	-570	5	-3.18	5858389230	333919	39.39	18090	18100	17270	23250	12530	17900	17544.09	3.26	0	-92063	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4495	38.68	3.61	12	1.29	448.00	4798.00	20900	20240604	-17.08	7400	20230627	134.19	20900	-17.08	20240604	8710	98.97	20240311	20900	-17.08	20240604	7400	134.19	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
71	20240618	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17390	-510	5	-2.85	4479945580	254408	30.01	18090	18100	17360	23250	12530	17900	17609.02	3.26	0	-55480	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4511	38.82	3.62	12	0.98	448.00	4798.00	20900	20240604	-16.79	7400	20230627	135.00	20900	-16.79	20240604	8710	99.66	20240311	20900	-16.79	20240604	7400	135.00	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
72	20240618	100535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	-240	5	-1.34	3330743010	188736	22.26	18090	18100	17380	23250	12530	17900	17647.31	3.26	0	-38773	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4581	39.42	3.68	12	0.73	448.00	4798.00	20900	20240604	-15.50	7400	20230627	138.65	20900	-15.50	20240604	8710	102.76	20240311	20900	-15.50	20240604	7400	138.65	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
73	20240618	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17910	10	2	0.06	654185120	36556	4.31	18090	18100	17650	23250	12530	17900	17895.39	3.26	0	-12215	18920	18410	17620	17110	16320	18665	17365	259	5350	1000	12880	10	1	25938232	4646	39.98	3.73	12	0.14	448.00	4798.00	20900	20240604	-14.31	7400	20230627	142.03	20900	-14.31	20240604	8710	105.63	20240311	20900	-14.31	20240604	7400	142.03	20230627	1.87	N	060370	1000	259 억		846121	N	N	0	N	00	N
74	20240617	160531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17900	490	2	2.81	14860783770	842434	123.68	17370	18130	16830	22600	12190	17410	17639.63	2.89	0	100021	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4643	39.96	3.73	12	3.25	448.00	4798.00	20900	20240604	-14.35	7140	20230609	150.70	20900	-14.35	20240604	8710	105.51	20240311	20900	-14.35	20240604	7400	141.89	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
75	20240617	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17820	410	2	2.35	14122436780	801036	117.60	17370	18130	16830	22600	12190	17410	17630.25	2.89	0	95828	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4622	39.78	3.71	12	3.09	448.00	4798.00	20900	20240604	-14.74	7140	20230609	149.58	20900	-14.74	20240604	8710	104.59	20240311	20900	-14.74	20240604	7400	140.81	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
76	20240617	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	17880	470	2	2.70	12410374030	705310	103.55	17370	18130	16830	22600	12190	17410	17595.66	2.89	0	92593	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4638	39.91	3.73	12	2.72	448.00	4798.00	20900	20240604	-14.45	7140	20230609	150.42	20900	-14.45	20240604	8710	105.28	20240311	20900	-14.45	20240604	7400	141.62	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
77	20240617	130529	57	100.00	KOSDAQ		건설	N	N	N	N		N	17990	580	2	3.33	11649936800	662777	97.30	17370	18130	16830	22600	12190	17410	17577.49	2.89	0	88754	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4666	40.16	3.75	12	2.56	448.00	4798.00	20900	20240604	-13.92	7140	20230609	151.96	20900	-13.92	20240604	8710	106.54	20240311	20900	-13.92	20240604	7400	143.11	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
78	20240617	120531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17830	420	2	2.41	10375911410	591455	86.83	17370	18130	16830	22600	12190	17410	17543.05	2.89	0	74134	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4625	39.80	3.72	12	2.28	448.00	4798.00	20900	20240604	-14.69	7140	20230609	149.72	20900	-14.69	20240604	8710	104.71	20240311	20900	-14.69	20240604	7400	140.95	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
79	20240617	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	17730	320	2	1.84	7927441700	454523	66.73	17370	18080	16830	22600	12190	17410	17441.24	2.89	0	65502	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4599	39.58	3.70	12	1.75	448.00	4798.00	20900	20240604	-15.17	7140	20230609	148.32	20900	-15.17	20240604	8710	103.56	20240311	20900	-15.17	20240604	7400	139.59	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
80	20240617	100528	57	100.00	KOSDAQ		건설	N	N	N	N		N	17440	30	2	0.17	3977582110	232329	34.11	17370	17560	16830	22600	12190	17410	17120.33	2.89	0	-19147	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4524	38.93	3.63	12	0.90	448.00	4798.00	20900	20240604	-16.56	7140	20230609	144.26	20900	-16.56	20240604	8710	100.23	20240311	20900	-16.56	20240604	7400	135.68	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
81	20240617	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	-250	5	-1.44	495106100	28717	4.22	17370	17490	17120	22600	12190	17410	17240.21	2.89	0	-5448	18390	17900	17480	16990	16570	17690	16780	259	5190	1000	12530	10	1	25938232	4451	38.30	3.58	12	0.11	448.00	4798.00	20900	20240604	-17.89	7140	20230609	140.34	20900	-17.89	20240604	8710	97.01	20240311	20900	-17.89	20240604	7400	131.89	20230627	2.02	N	060370	1000	259 억		750158	N	N	0	N	00	N
82	20240614	160445	57	100.00	KOSDAQ		건설	N	N	N	N		N	17410	-240	5	-1.36	11765775880	674936	59.61	17650	17970	17060	22900	12360	17650	17432.43	2.70	0	54836	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4516	38.86	3.63	12	2.60	448.00	4798.00	20900	20240604	-16.70	7060	20230608	146.60	20900	-16.70	20240604	8710	99.89	20240311	20900	-16.70	20240604	7400	135.27	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
83	20240614	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	-50	5	-0.28	11155694080	640052	56.53	17650	17970	17060	22900	12360	17650	17429.33	2.70	0	45285	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4565	39.29	3.67	12	2.47	448.00	4798.00	20900	20240604	-15.79	7060	20230608	149.29	20900	-15.79	20240604	8710	102.07	20240311	20900	-15.79	20240604	7400	137.84	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
84	20240614	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	17460	-190	5	-1.08	9227125050	530755	46.88	17650	17970	17060	22900	12360	17650	17384.87	2.70	0	12273	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4529	38.97	3.64	12	2.05	448.00	4798.00	20900	20240604	-16.46	7060	20230608	147.31	20900	-16.46	20240604	8710	100.46	20240311	20900	-16.46	20240604	7400	135.95	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
85	20240614	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	17450	-200	5	-1.13	8443512700	485666	42.90	17650	17970	17060	22900	12360	17650	17385.39	2.70	0	7547	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4526	38.95	3.64	12	1.87	448.00	4798.00	20900	20240604	-16.51	7060	20230608	147.17	20900	-16.51	20240604	8710	100.34	20240311	20900	-16.51	20240604	7400	135.81	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
86	20240614	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	17430	-220	5	-1.25	6701156210	386475	34.13	17650	17970	17060	22900	12360	17650	17339.11	2.70	0	-12304	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4521	38.91	3.63	12	1.49	448.00	4798.00	20900	20240604	-16.60	7060	20230608	146.88	20900	-16.60	20240604	8710	100.11	20240311	20900	-16.60	20240604	7400	135.54	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
87	20240614	110521	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-460	5	-2.61	5957690430	343454	30.33	17650	17970	17060	22900	12360	17650	17346.33	2.70	0	-8269	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4459	38.37	3.58	12	1.32	448.00	4798.00	20900	20240604	-17.75	7060	20230608	143.48	20900	-17.75	20240604	8710	97.36	20240311	20900	-17.75	20240604	7400	132.30	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
88	20240614	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-410	5	-2.32	4848027040	279209	24.66	17650	17970	17060	22900	12360	17650	17363.35	2.70	0	-18609	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4472	38.48	3.59	12	1.08	448.00	4798.00	20900	20240604	-17.51	7060	20230608	144.19	20900	-17.51	20240604	8710	97.93	20240311	20900	-17.51	20240604	7400	132.97	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
89	20240614	090523	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	150	2	0.85	740202470	41670	3.68	17650	17970	17550	22900	12360	17650	17763.65	2.70	0	4985	19016	18332	17866	17182	16716	18675	17525	259	5250	1000	12700	10	1	25938232	4617	39.73	3.71	12	0.16	448.00	4798.00	20900	20240604	-14.83	7060	20230608	152.12	20900	-14.83	20240604	8710	104.36	20240311	20900	-14.83	20240604	7400	140.54	20230627	2.16	N	060370	1000	259 억		700525	N	N	0	N	00	N
90	20240613	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	140	2	0.80	20149203270	1120165	90.29	17510	18550	17400	22750	12260	17510	17988.08	2.17	0	158669	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4578	39.40	3.68	12	4.32	448.00	4798.00	20900	20240604	-15.55	7010	20230607	151.78	20900	-15.55	20240604	8710	102.64	20240311	20900	-15.55	20240604	7400	138.51	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
91	20240613	150526	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	260	2	1.48	19395308110	1077496	86.85	17510	18550	17400	22750	12260	17510	18000.47	2.17	0	141018	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4609	39.67	3.70	12	4.15	448.00	4798.00	20900	20240604	-14.98	7010	20230607	153.49	20900	-14.98	20240604	8710	104.02	20240311	20900	-14.98	20240604	7400	140.14	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
92	20240613	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	150	2	0.86	18252956720	1013107	81.66	17510	18550	17400	22750	12260	17510	18016.94	2.17	0	135580	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4581	39.42	3.68	12	3.91	448.00	4798.00	20900	20240604	-15.50	7010	20230607	151.93	20900	-15.50	20240604	8710	102.76	20240311	20900	-15.50	20240604	7400	138.65	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
93	20240613	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	260	2	1.48	16970713580	940492	75.80	17510	18550	17400	22750	12260	17510	18044.66	2.17	0	135102	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4609	39.67	3.70	12	3.63	448.00	4798.00	20900	20240604	-14.98	7010	20230607	153.49	20900	-14.98	20240604	8710	104.02	20240311	20900	-14.98	20240604	7400	140.14	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
94	20240613	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	17700	190	2	1.09	15612387660	863686	69.61	17510	18550	17400	22750	12260	17510	18076.64	2.17	0	135935	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4591	39.51	3.69	12	3.33	448.00	4798.00	20900	20240604	-15.31	7010	20230607	152.50	20900	-15.31	20240604	8710	103.21	20240311	20900	-15.31	20240604	7400	139.19	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
95	20240613	110516	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	290	2	1.66	14110530720	778931	62.78	17510	18550	17400	22750	12260	17510	18115.46	2.17	0	140158	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4617	39.73	3.71	12	3.00	448.00	4798.00	20900	20240604	-14.83	7010	20230607	153.92	20900	-14.83	20240604	8710	104.36	20240311	20900	-14.83	20240604	7400	140.54	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
96	20240613	100517	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	460	2	2.63	11815352410	651021	52.47	17510	18550	17400	22750	12260	17510	18149.22	2.17	0	149553	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4661	40.11	3.75	12	2.51	448.00	4798.00	20900	20240604	-14.02	7010	20230607	156.35	20900	-14.02	20240604	8710	106.31	20240311	20900	-14.02	20240604	7400	142.84	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
97	20240613	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	17890	380	2	2.17	915398560	51916	4.18	17510	17960	17400	22750	12260	17510	17632.94	2.17	0	10688	18736	18122	17536	16922	16336	17830	16630	259	5240	1000	12600	10	1	25938232	4640	39.93	3.73	12	0.20	448.00	4798.00	20900	20240604	-14.40	7010	20230607	155.21	20900	-14.40	20240604	8710	105.40	20240311	20900	-14.40	20240604	7400	141.76	20230627	2.17	N	060370	1000	259 억		561927	N	N	0	N	00	N
98	20240612	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-410	5	-2.29	21364757420	1228001	110.19	17810	18150	16950	23250	12550	17920	17396.89	2.49	0	-89013	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4542	39.08	3.65	12	4.73	448.00	4798.00	20900	20240604	-16.22	7010	20230607	149.79	20900	-16.22	20240604	8710	101.03	20240311	20900	-16.22	20240604	7400	136.62	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
99	20240612	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	17060	-860	5	-4.80	18644898300	1072821	96.26	17810	18150	16950	23250	12550	17920	17378.15	2.49	0	-77163	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4425	38.08	3.56	12	4.14	448.00	4798.00	20900	20240604	-18.37	7010	20230607	143.37	20900	-18.37	20240604	8710	95.87	20240311	20900	-18.37	20240604	7400	130.54	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
100	20240612	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	17070	-850	5	-4.74	16849395930	967617	86.82	17810	18150	16950	23250	12550	17920	17412.08	2.49	0	-79039	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4428	38.10	3.56	12	3.73	448.00	4798.00	20900	20240604	-18.33	7010	20230607	143.51	20900	-18.33	20240604	8710	95.98	20240311	20900	-18.33	20240604	7400	130.68	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
101	20240612	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	17430	-490	5	-2.73	15039760640	862211	77.36	17810	18150	16950	23250	12550	17920	17441.97	2.49	0	-85069	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4521	38.91	3.63	12	3.32	448.00	4798.00	20900	20240604	-16.60	7010	20230607	148.64	20900	-16.60	20240604	8710	100.11	20240311	20900	-16.60	20240604	7400	135.54	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
102	20240612	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	17550	-370	5	-2.06	13429439580	769438	69.04	17810	18150	16950	23250	12550	17920	17452.16	2.49	0	-65809	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4552	39.17	3.66	12	2.97	448.00	4798.00	20900	20240604	-16.03	7010	20230607	150.36	20900	-16.03	20240604	8710	101.49	20240311	20900	-16.03	20240604	7400	137.16	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
103	20240612	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	-570	5	-3.18	7790963580	443201	39.77	17810	18150	17270	23250	12550	17920	17577.06	2.49	0	6789	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4500	38.73	3.62	12	1.71	448.00	4798.00	20900	20240604	-16.99	7010	20230607	147.50	20900	-16.99	20240604	8710	99.20	20240311	20900	-16.99	20240604	7400	134.46	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
104	20240612	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	17640	-280	5	-1.56	5878707300	333812	29.95	17810	18150	17270	23250	12550	17920	17608.68	2.49	0	18969	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4576	39.38	3.68	12	1.29	448.00	4798.00	20900	20240604	-15.60	7010	20230607	151.64	20900	-15.60	20240604	8710	102.53	20240311	20900	-15.60	20240604	7400	138.38	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
105	20240612	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	160	2	0.89	880395300	49438	4.44	17810	18080	17730	23250	12550	17920	17802.58	2.49	0	-1229	19513	18716	18233	17436	16953	18475	17195	259	5330	1000	12900	10	1	25938232	4690	40.36	3.77	12	0.19	448.00	4798.00	20900	20240604	-13.49	7010	20230607	157.92	20900	-13.49	20240604	8710	107.58	20240311	20900	-13.49	20240604	7400	144.32	20230627	2.14	N	060370	1000	259 억		647041	N	N	0	N	00	N
106	20240610	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	18410	1320	2	7.72	33790319070	1927826	52.39	16540	18500	16520	22200	11970	17090	17525.10	1.77	0	158229	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4775	41.09	3.84	12	7.43	448.00	4798.00	20900	20240604	-11.91	7010	20230607	162.62	20900	-11.91	20240604	8710	111.37	20240311	20900	-11.91	20240604	7400	148.78	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
107	20240610	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	18340	1250	2	7.31	30374389510	1741756	47.33	16540	18500	16520	22200	11970	17090	17439.03	1.77	0	130024	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4757	40.94	3.82	12	6.72	448.00	4798.00	20900	20240604	-12.25	7010	20230607	161.63	20900	-12.25	20240604	8710	110.56	20240311	20900	-12.25	20240604	7400	147.84	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
108	20240610	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	17440	350	2	2.05	18032439460	1057726	28.74	16540	17580	16520	22200	11970	17090	17048.29	1.77	0	41833	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4524	38.93	3.63	12	4.08	448.00	4798.00	20900	20240604	-16.56	7010	20230607	148.79	20900	-16.56	20240604	8710	100.23	20240311	20900	-16.56	20240604	7400	135.68	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
109	20240610	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	17120	30	2	0.18	14714542430	866951	23.56	16540	17500	16520	22200	11970	17090	16972.70	1.77	0	-22185	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4441	38.21	3.57	12	3.34	448.00	4798.00	20900	20240604	-18.09	7010	20230607	144.22	20900	-18.09	20240604	8710	96.56	20240311	20900	-18.09	20240604	7400	131.35	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
110	20240610	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-170	5	-0.99	13315660980	785127	21.34	16540	17500	16520	22200	11970	17090	16959.82	1.77	0	-36205	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4389	37.77	3.53	12	3.03	448.00	4798.00	20900	20240604	-19.04	7010	20230607	141.37	20900	-19.04	20240604	8710	94.26	20240311	20900	-19.04	20240604	7400	128.65	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
111	20240610	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-320	5	-1.87	11107500680	653648	17.76	16540	17500	16520	22200	11970	17090	16993.03	1.77	0	-35694	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4350	37.43	3.50	12	2.52	448.00	4798.00	20900	20240604	-19.76	7010	20230607	139.23	20900	-19.76	20240604	8710	92.54	20240311	20900	-19.76	20240604	7400	126.62	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
112	20240610	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	-230	5	-1.35	8594188610	503942	13.69	16540	17500	16520	22200	11970	17090	17053.90	1.77	0	-1262	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4373	37.63	3.51	12	1.94	448.00	4798.00	20900	20240604	-19.33	7010	20230607	140.51	20900	-19.33	20240604	8710	93.57	20240311	20900	-19.33	20240604	7400	127.84	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
113	20240610	090516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16890	-200	5	-1.17	1405037090	84030	2.28	16540	16950	16520	22200	11970	17090	16718.92	1.77	0	26241	20583	18836	17943	16196	15303	18390	15750	259	5110	1000	12300	10	1	25938232	4381	37.70	3.52	12	0.32	448.00	4798.00	20900	20240604	-19.19	7010	20230607	140.94	20900	-19.19	20240604	8710	93.92	20240311	20900	-19.19	20240604	7400	128.24	20230627	2.38	N	060370	1000	259 억		460214	N	N	0	N	00	N
114	20240607	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	17090	-1210	5	-6.61	67508362750	3653283	80.91	17920	19690	17050	23750	12810	18300	18481.47	1.72	0	13139	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4433	38.15	3.56	12	14.08	448.00	4798.00	20900	20240604	-18.23	7010	20230607	143.79	20900	-18.23	20240604	8710	96.21	20240311	20900	-18.23	20240604	7010	143.79	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
115	20240607	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-1120	5	-6.12	65545636570	3538813	78.37	17920	19690	17050	23750	12810	18300	18521.95	1.72	0	-3541	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4456	38.35	3.58	12	13.64	448.00	4798.00	20900	20240604	-17.80	7010	20230607	145.08	20900	-17.80	20240604	8710	97.24	20240311	20900	-17.80	20240604	7010	145.08	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
116	20240607	140528	57	100.00	KOSDAQ		건설	N	N	N	N		N	17410	-890	5	-4.86	60485673510	3245316	71.87	17920	19690	17360	23750	12810	18300	18637.88	1.72	0	-24681	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4516	38.86	3.63	12	12.51	448.00	4798.00	20900	20240604	-16.70	7010	20230607	148.36	20900	-16.70	20240604	8710	99.89	20240311	20900	-16.70	20240604	7010	148.36	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
117	20240607	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	-610	5	-3.33	56374327840	3011872	66.70	17920	19690	17460	23750	12810	18300	18717.43	1.72	0	2073	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4588	39.49	3.69	12	11.61	448.00	4798.00	20900	20240604	-15.36	7010	20230607	152.35	20900	-15.36	20240604	8710	103.10	20240311	20900	-15.36	20240604	7010	152.35	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
118	20240607	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	17880	-420	5	-2.30	53976754290	2876648	63.71	17920	19690	17460	23750	12810	18300	18763.84	1.72	0	25197	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4638	39.91	3.73	12	11.09	448.00	4798.00	20900	20240604	-14.45	7010	20230607	155.06	20900	-14.45	20240604	8710	105.28	20240311	20900	-14.45	20240604	7010	155.06	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
119	20240607	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	18130	-170	5	-0.93	50183298240	2666696	59.06	17920	19690	17460	23750	12810	18300	18818.62	1.72	0	23826	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4703	40.47	3.78	12	10.28	448.00	4798.00	20900	20240604	-13.25	7010	20230607	158.63	20900	-13.25	20240604	8710	108.15	20240311	20900	-13.25	20240604	7010	158.63	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
120	20240607	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	18970	670	2	3.66	33804251880	1770240	39.20	17920	19690	17780	23750	12810	18300	19096.06	1.72	0	121936	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4920	42.34	3.95	12	6.82	448.00	4798.00	20900	20240604	-9.23	7010	20230607	170.61	20900	-9.23	20240604	8710	117.80	20240311	20900	-9.23	20240604	7010	170.61	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
121	20240607	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	120	2	0.66	2751062170	152624	3.38	17920	18470	17780	23750	12810	18300	18024.29	1.72	0	58267	20940	19620	18280	16960	15620	18950	16290	259	5450	1000	13170	10	1	25938232	4778	41.12	3.84	12	0.59	448.00	4798.00	20900	20240604	-11.87	7010	20230607	162.77	20900	-11.87	20240604	8710	111.48	20240311	20900	-11.87	20240604	7010	162.77	20230607	2.43	N	060370	1000	259 억		445805	N	N	0	N	00	N
122	20240605	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	18300	-550	5	-2.92	81321769350	4477553	27.67	19430	19600	16940	24500	13200	18850	18160.58	1.70	0	21858	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4747	40.85	3.81	12	17.26	448.00	4798.00	20900	20240604	-12.44	7010	20230607	161.06	20900	-12.44	20240604	8710	110.10	20240311	20900	-12.44	20240604	7010	161.06	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
123	20240605	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	18850	0	3	0.00	67807632680	3762461	23.25	19430	19600	16940	24500	13200	18850	18020.42	1.70	0	44255	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4889	42.08	3.93	12	14.51	448.00	4798.00	20900	20240604	-9.81	7010	20230607	168.90	20900	-9.81	20240604	8710	116.42	20240311	20900	-9.81	20240604	7010	168.90	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
124	20240605	140523	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-1340	5	-7.11	56609202070	3146213	19.45	19430	19600	16940	24500	13200	18850	17990.66	1.70	0	7552	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4542	39.08	3.65	12	12.13	448.00	4798.00	20900	20240604	-16.22	7010	20230607	149.79	20900	-16.22	20240604	8710	101.03	20240311	20900	-16.22	20240604	7010	149.79	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
125	20240605	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	-1600	5	-8.49	50931660140	2822510	17.45	19430	19600	16940	24500	13200	18850	18042.56	1.70	0	-21335	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4474	38.50	3.60	12	10.88	448.00	4798.00	20900	20240604	-17.46	7010	20230607	146.08	20900	-17.46	20240604	8710	98.05	20240311	20900	-17.46	20240604	7010	146.08	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
126	20240605	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-1660	5	-8.81	43942019510	2416106	14.93	19430	19600	17160	24500	13200	18850	18184.96	1.70	0	-101907	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4459	38.37	3.58	12	9.31	448.00	4798.00	20900	20240604	-17.75	7010	20230607	145.22	20900	-17.75	20240604	8710	97.36	20240311	20900	-17.75	20240604	7010	145.22	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
127	20240605	110524	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	-1200	5	-6.37	39411214210	2154642	13.32	19430	19600	17300	24500	13200	18850	18289.26	1.70	0	-94392	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4578	39.40	3.68	12	8.31	448.00	4798.00	20900	20240604	-15.55	7010	20230607	151.78	20900	-15.55	20240604	8710	102.64	20240311	20900	-15.55	20240604	7010	151.78	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
128	20240605	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-1340	5	-7.11	33013227480	1789946	11.06	19430	19600	17500	24500	13200	18850	18441.91	1.70	0	-50729	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4542	39.08	3.65	12	6.90	448.00	4798.00	20900	20240604	-16.22	7010	20230607	149.79	20900	-16.22	20240604	8710	101.03	20240311	20900	-16.22	20240604	7010	149.79	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
129	20240605	090523	57	100.00	KOSDAQ		건설	N	N	N	N		N	18520	-330	5	-1.75	10172483910	527955	3.26	19430	19600	18450	24500	13200	18850	19274.02	1.70	0	-63377	22583	20716	19033	17166	15483	21650	18100	259	5650	1000	13570	10	1	25938232	4804	41.34	3.86	12	2.04	448.00	4798.00	20900	20240604	-11.39	7010	20230607	164.19	20900	-11.39	20240604	8710	112.63	20240311	20900	-11.39	20240604	7010	164.19	20230607	2.49	N	060370	1000	259 억		440134	N	N	0	N	00	N
130	20240604	160519	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	18850	1120	2	6.32	314481509070	16106338	156.50	17730	20900	17350	23000	12420	17730	19526.96	1.40	0	130507	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	4889	42.08	3.93	12	62.09	448.00	4798.00	20900	20240604	-9.81	7010	20230607	168.90	20900	-9.81	20240604	8710	116.42	20240311	20900	-9.81	20240604	7010	168.90	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
131	20240604	150519	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	18920	1190	2	6.71	309937580600	15866610	154.17	17730	20900	17350	23000	12420	17730	19535.19	1.40	0	147446	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	4908	42.23	3.94	12	61.17	448.00	4798.00	20900	20240604	-9.47	7010	20230607	169.90	20900	-9.47	20240604	8710	117.22	20240311	20900	-9.47	20240604	7010	169.90	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
132	20240604	140521	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	19270	1540	2	8.69	293408306100	14993140	145.68	17730	20900	17350	23000	12420	17730	19570.84	1.40	0	26170	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	4998	43.01	4.02	12	57.80	448.00	4798.00	20900	20240604	-7.80	7010	20230607	174.89	20900	-7.80	20240604	8710	121.24	20240311	20900	-7.80	20240604	7010	174.89	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
133	20240604	130519	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	19570	1840	2	10.38	272688102560	13930430	135.36	17730	20900	17350	23000	12420	17730	19576.44	1.40	0	-38344	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	5076	43.68	4.08	12	53.71	448.00	4798.00	20900	20240604	-6.36	7010	20230607	179.17	20900	-6.36	20240604	8710	124.68	20240311	20900	-6.36	20240604	7010	179.17	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
134	20240604	120518	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	19980	2250	2	12.69	243251169780	12435526	120.83	17730	20900	17350	23000	12420	17730	19562.59	1.40	0	-65607	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	5182	44.60	4.16	12	47.94	448.00	4798.00	20900	20240604	-4.40	7010	20230607	185.02	20900	-4.40	20240604	8710	129.39	20240311	20900	-4.40	20240604	7010	185.02	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
135	20240604	110515	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	19790	2060	2	11.62	147345786800	7689055	74.71	17730	20550	17350	23000	12420	17730	19165.08	1.40	0	44219	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	5133	44.17	4.12	12	29.64	448.00	4798.00	20550	20240604	-3.70	7010	20230607	182.31	20550	-3.70	20240604	8710	127.21	20240311	20550	-3.70	20240604	7010	182.31	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
136	20240604	100518	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	18910	1180	2	6.66	111207109780	5812165	56.47	17730	20550	17350	23000	12420	17730	19136.14	1.40	0	13968	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	4905	42.21	3.94	12	22.41	448.00	4798.00	20550	20240604	-7.98	7010	20230607	169.76	20550	-7.98	20240604	8710	117.11	20240311	20550	-7.98	20240604	7010	169.76	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
137	20240604	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-220	5	-1.24	4024884300	227570	2.21	17730	17990	17500	23000	12420	17730	17684.17	1.40	0	19998	20590	19160	17340	15910	14090	19875	16625	259	5270	1000	12760	10	1	25938232	4542	39.08	3.65	12	0.88	448.00	4798.00	18770	20240603	-6.71	7010	20230607	149.79	18770	-6.71	20240603	8710	101.03	20240311	18770	-6.71	20240603	7010	149.79	20230607	2.34	N	060370	1000	259 억		362666	N	N	0	N	00	N
138	20240603	160512	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17730	1810	2	11.37	179348824200	10221839	1216.89	16000	18770	15520	20650	11150	15920	17545.39	1.29	0	31059	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4599	39.58	3.70	12	39.41	448.00	4798.00	18770	20240603	-5.54	7010	20230525	152.92	18770	-5.54	20240603	8710	103.56	20240311	18770	-5.54	20240603	7010	152.92	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
139	20240603	150514	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17570	1650	2	10.36	172361393860	9825116	1169.66	16000	18770	15520	20650	11150	15920	17543.08	1.29	0	37367	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4557	39.22	3.66	12	37.88	448.00	4798.00	18770	20240603	-6.39	7010	20230525	150.64	18770	-6.39	20240603	8710	101.72	20240311	18770	-6.39	20240603	7010	150.64	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
140	20240603	140511	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	16670	750	2	4.71	135361289680	7694355	915.99	16000	18770	15520	20650	11150	15920	17592.48	1.29	0	58622	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4324	37.21	3.47	12	29.66	448.00	4798.00	18770	20240603	-11.19	7010	20230525	137.80	18770	-11.19	20240603	8710	91.39	20240311	18770	-11.19	20240603	7010	137.80	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
141	20240603	130512	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17060	1140	2	7.16	127226035150	7208808	858.19	16000	18770	15520	20650	11150	15920	17648.90	1.29	0	10533	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4425	38.08	3.56	12	27.79	448.00	4798.00	18770	20240603	-9.11	7010	20230525	143.37	18770	-9.11	20240603	8710	95.87	20240311	18770	-9.11	20240603	7010	143.37	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
142	20240603	120513	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	17850	1930	2	12.12	106949087940	6042992	719.40	16000	18770	15520	20650	11150	15920	17698.29	1.29	0	-33012	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4630	39.84	3.72	12	23.30	448.00	4798.00	18770	20240603	-4.90	7010	20230525	154.64	18770	-4.90	20240603	8710	104.94	20240311	18770	-4.90	20240603	7010	154.64	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
143	20240603	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	300	2	1.88	14643154290	903038	107.50	16000	16780	15520	20650	11150	15920	16215.72	1.29	0	71935	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4207	36.21	3.38	12	3.48	448.00	4798.00	18070	20240524	-10.24	7010	20230525	131.38	18070	-10.24	20240524	8710	86.22	20240311	18070	-10.24	20240524	7010	131.38	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
144	20240603	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	-260	5	-1.63	6564197950	408966	48.69	16000	16470	15520	20650	11150	15920	16051.00	1.29	0	45686	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4062	34.96	3.26	12	1.58	448.00	4798.00	18070	20240524	-13.34	7010	20230525	123.40	18070	-13.34	20240524	8710	79.79	20240311	18070	-13.34	20240524	7010	123.40	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N
145	20240603	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	180	2	1.13	917441110	57031	6.79	16000	16230	16000	20650	11150	15920	16089.32	1.29	0	12125	17306	16612	16186	15492	15066	16400	15280	259	4730	1000	11460	10	1	25938232	4176	35.94	3.36	12	0.22	448.00	4798.00	18070	20240524	-10.90	7010	20230525	129.67	18070	-10.90	20240524	8710	84.85	20240311	18070	-10.90	20240524	7010	129.67	20230607	2.18	N	060370	1000	259 억		335642	N	N	0	N	00	N