KissMeData/044180/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	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	3	2	0.59	24079866	47527	24.72	505	517	500	656	354	505	506.66	0.26	0	5990	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	136	-3.53	0.42	12	0.18	-144.00	1219.00	1018	20230718	-50.10	497	20240524	2.21	898	-43.43	20240306	497	2.21	20240524	1018	-50.10	20230718	497	2.21	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
3	20240628	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	0	3	0.00	23828610	47031	24.46	505	517	500	656	354	505	506.66	0.26	0	6193	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	135	-3.51	0.41	12	0.18	-144.00	1219.00	1018	20230718	-50.39	497	20240524	1.61	898	-43.76	20240306	497	1.61	20240524	1018	-50.39	20230718	497	1.61	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
4	20240628	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	1	2	0.20	23178778	45745	23.79	505	517	500	656	354	505	506.70	0.26	0	6193	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	135	-3.51	0.42	12	0.17	-144.00	1219.00	1018	20230718	-50.29	497	20240524	1.81	898	-43.65	20240306	497	1.81	20240524	1018	-50.29	20230718	497	1.81	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
5	20240628	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	0	3	0.00	20756399	40960	21.30	505	517	500	656	354	505	506.75	0.26	0	6105	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	135	-3.51	0.41	12	0.15	-144.00	1219.00	1018	20230718	-50.39	497	20240524	1.61	898	-43.76	20240306	497	1.61	20240524	1018	-50.39	20230718	497	1.61	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
6	20240628	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	5	2	0.99	18053027	35631	18.53	505	517	500	656	354	505	506.67	0.26	0	1989	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	136	-3.54	0.42	12	0.13	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
7	20240628	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	2	2	0.40	15427134	30471	15.85	505	517	500	656	354	505	506.29	0.26	0	1964	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	135	-3.52	0.42	12	0.11	-144.00	1219.00	1018	20230718	-50.20	497	20240524	2.01	898	-43.54	20240306	497	2.01	20240524	1018	-50.20	20230718	497	2.01	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
8	20240628	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	2	2	0.40	11385055	22529	11.72	505	517	500	656	354	505	505.35	0.26	0	2039	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	135	-3.52	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.20	497	20240524	2.01	898	-43.54	20240306	497	2.01	20240524	1018	-50.20	20230718	497	2.01	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
9	20240628	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-5	5	-0.99	1852840	3669	1.91	505	505	500	656	354	505	505.00	0.26	0	336	517	511	505	499	493	508	496	134	151	500	300	1	1	26717799	134	-3.47	0.41	12	0.01	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	0.00	N	044180	500	133 억		70295	N	N	0	N	00	N
10	20240627	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	-6	5	-1.17	96582939	192279	258.45	511	511	499	664	358	511	502.31	0.27	0	-620	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	135	-3.51	0.41	12	0.72	-144.00	1219.00	1018	20230718	-50.39	497	20240524	1.61	898	-43.76	20240306	497	1.61	20240524	1018	-50.39	20230718	497	1.61	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
11	20240627	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	501	-10	5	-1.96	95659941	190441	255.98	511	511	499	664	358	511	502.31	0.27	0	365	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	134	-3.48	0.41	12	0.71	-144.00	1219.00	1018	20230718	-50.79	497	20240524	0.80	898	-44.21	20240306	497	0.80	20240524	1018	-50.79	20230718	497	0.80	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
12	20240627	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-12	5	-2.35	92165599	183498	246.65	511	511	499	664	358	511	502.27	0.27	0	1432	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	133	-3.47	0.41	12	0.69	-144.00	1219.00	1018	20230718	-50.98	497	20240524	0.40	898	-44.43	20240306	497	0.40	20240524	1018	-50.98	20230718	497	0.40	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
13	20240627	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	501	-10	5	-1.96	65262650	129649	174.27	511	511	499	664	358	511	503.38	0.27	0	1920	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	134	-3.48	0.41	12	0.49	-144.00	1219.00	1018	20230718	-50.79	497	20240524	0.80	898	-44.21	20240306	497	0.80	20240524	1018	-50.79	20230718	497	0.80	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
14	20240627	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-11	5	-2.15	64312164	127753	171.72	511	511	499	664	358	511	503.41	0.27	0	2013	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	134	-3.47	0.41	12	0.48	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
15	20240627	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	-7	5	-1.37	47023535	93244	125.33	511	511	501	664	358	511	504.31	0.27	0	418	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	135	-3.50	0.41	12	0.35	-144.00	1219.00	1018	20230718	-50.49	497	20240524	1.41	898	-43.88	20240306	497	1.41	20240524	1018	-50.49	20230718	497	1.41	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
16	20240627	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-9	5	-1.76	24598430	48531	65.23	511	511	501	664	358	511	506.86	0.27	0	418	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	134	-3.49	0.41	12	0.18	-144.00	1219.00	1018	20230718	-50.69	497	20240524	1.01	898	-44.10	20240306	497	1.01	20240524	1018	-50.69	20230718	497	1.01	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
17	20240627	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-9	5	-1.76	22748016	44855	60.29	511	511	502	664	358	511	507.15	0.27	0	-82	517	513	510	506	503	516	509	134	153	500	300	1	1	26717799	134	-3.49	0.41	12	0.17	-144.00	1219.00	1018	20230718	-50.69	497	20240524	1.01	898	-44.10	20240306	497	1.01	20240524	1018	-50.69	20230718	497	1.01	20240524	0.00	N	044180	500	133 억		70915	N	N	0	N	00	N
18	20240626	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	511	3	2	0.59	37860681	74384	117.55	508	514	507	660	356	508	508.99	0.27	0	-1157	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	137	-3.55	0.42	12	0.28	-144.00	1219.00	1018	20230718	-49.80	497	20240524	2.82	898	-43.10	20240306	497	2.82	20240524	1018	-49.80	20230718	497	2.82	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
19	20240626	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	2	2	0.39	37612901	73898	116.78	508	514	507	660	356	508	508.98	0.27	0	-820	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	136	-3.54	0.42	12	0.28	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
20	20240626	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	1	2	0.20	33972035	66749	105.48	508	514	507	660	356	508	508.95	0.27	0	-815	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.25	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
21	20240626	130512	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	1	2	0.20	32617881	64092	101.28	508	514	507	660	356	508	508.92	0.27	0	-815	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.24	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
22	20240626	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	2	2	0.39	32055657	62988	99.54	508	514	507	660	356	508	508.92	0.27	0	-815	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	136	-3.54	0.42	12	0.24	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
23	20240626	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	-1	5	-0.20	29777516	58537	92.51	508	514	507	660	356	508	508.70	0.27	0	-815	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	135	-3.52	0.42	12	0.22	-144.00	1219.00	1018	20230718	-50.20	497	20240524	2.01	898	-43.54	20240306	497	2.01	20240524	1018	-50.20	20230718	497	2.01	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
24	20240626	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	-1	5	-0.20	19604597	38571	60.95	508	514	507	660	356	508	508.27	0.27	0	-1918	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	135	-3.52	0.42	12	0.14	-144.00	1219.00	1018	20230718	-50.20	497	20240524	2.01	898	-43.54	20240306	497	2.01	20240524	1018	-50.20	20230718	497	2.01	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
25	20240626	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	0	3	0.00	2423302	4758	7.52	508	514	508	660	356	508	509.31	0.27	0	264	520	513	509	502	498	517	506	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.02	-144.00	1219.00	1018	20230718	-50.10	497	20240524	2.21	898	-43.43	20240306	497	2.21	20240524	1018	-50.10	20230718	497	2.21	20240524	0.00	N	044180	500	133 억		72072	N	N	0	N	00	N
26	20240625	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	1	2	0.20	32162828	63279	58.87	507	516	505	659	355	507	508.27	0.25	0	4815	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.24	-144.00	1219.00	1018	20230718	-50.10	497	20240524	2.21	898	-43.43	20240306	497	2.21	20240524	1018	-50.10	20230718	497	2.21	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
27	20240625	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	513	6	2	1.18	24559832	48310	44.95	507	516	505	659	355	507	508.38	0.25	0	3381	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	137	-3.56	0.42	12	0.18	-144.00	1219.00	1018	20230718	-49.61	497	20240524	3.22	898	-42.87	20240306	497	3.22	20240524	1018	-49.61	20230718	497	3.22	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
28	20240625	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	516	9	2	1.78	23262329	45781	42.59	507	516	505	659	355	507	508.12	0.25	0	3381	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	138	-3.58	0.42	12	0.17	-144.00	1219.00	1018	20230718	-49.31	497	20240524	3.82	898	-42.54	20240306	497	3.82	20240524	1018	-49.31	20230718	497	3.82	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
29	20240625	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	3	2	0.59	18961553	37380	34.78	507	512	505	659	355	507	507.26	0.25	0	2549	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	136	-3.54	0.42	12	0.14	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
30	20240625	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	3	2	0.59	18189252	35860	33.36	507	512	505	659	355	507	507.23	0.25	0	2549	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	136	-3.54	0.42	12	0.13	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
31	20240625	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	2	2	0.39	16059825	31672	29.47	507	512	505	659	355	507	507.07	0.25	0	2310	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.12	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
32	20240625	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	-1	5	-0.20	14689941	28965	26.95	507	512	505	659	355	507	507.16	0.25	0	2321	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	135	-3.51	0.42	12	0.11	-144.00	1219.00	1018	20230718	-50.29	497	20240524	1.81	898	-43.65	20240306	497	1.81	20240524	1018	-50.29	20230718	497	1.81	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
33	20240625	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	2	2	0.39	10331824	20380	18.96	507	509	505	659	355	507	506.96	0.25	0	-286	532	519	513	500	494	516	497	134	152	500	300	1	1	26717799	136	-3.53	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		67072	N	N	0	N	00	N
34	20240624	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	-20	5	-3.80	55069087	107471	141.06	526	526	507	685	369	527	512.41	0.36	0	-28603	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	135	-3.52	0.42	12	0.40	-144.00	1219.00	1018	20230718	-50.20	497	20240524	2.01	898	-43.54	20240306	497	2.01	20240524	1018	-50.20	20230718	497	2.01	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
35	20240624	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-18	5	-3.42	47364057	92292	121.14	526	526	508	685	369	527	513.20	0.36	0	-27820	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	136	-3.53	0.42	12	0.35	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
36	20240624	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-18	5	-3.42	37801129	73551	96.54	526	526	508	685	369	527	513.94	0.36	0	-22089	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	136	-3.53	0.42	12	0.28	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
37	20240624	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-18	5	-3.42	31628525	61416	80.61	526	526	508	685	369	527	514.99	0.36	0	-20825	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	136	-3.53	0.42	12	0.23	-144.00	1219.00	1018	20230718	-50.00	497	20240524	2.41	898	-43.32	20240306	497	2.41	20240524	1018	-50.00	20230718	497	2.41	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
38	20240624	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	-19	5	-3.61	30197548	58608	76.93	526	526	508	685	369	527	515.25	0.36	0	-20602	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	136	-3.53	0.42	12	0.22	-144.00	1219.00	1018	20230718	-50.10	497	20240524	2.21	898	-43.43	20240306	497	2.21	20240524	1018	-50.10	20230718	497	2.21	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
39	20240624	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	-17	5	-3.23	23523724	45526	59.76	526	526	510	685	369	527	516.71	0.36	0	-12845	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	136	-3.54	0.42	12	0.17	-144.00	1219.00	1018	20230718	-49.90	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
40	20240624	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	512	-15	5	-2.85	18261230	35243	46.26	526	526	510	685	369	527	518.15	0.36	0	-10374	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	137	-3.56	0.42	12	0.13	-144.00	1219.00	1018	20230718	-49.71	497	20240524	3.02	898	-42.98	20240306	497	3.02	20240524	1018	-49.71	20230718	497	3.02	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
41	20240624	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	523	-4	5	-0.76	6615410	12646	16.60	526	526	517	685	369	527	523.12	0.36	0	-4489	534	530	528	524	522	529	523	134	158	500	310	1	1	26717799	140	-3.63	0.43	12	0.05	-144.00	1219.00	1018	20230718	-48.62	497	20240524	5.23	898	-41.76	20240306	497	5.23	20240524	1018	-48.62	20230718	497	5.23	20240524	0.00	N	044180	500	133 억		95675	N	N	0	N	00	N
42	20240621	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	-5	5	-0.94	40277320	76036	88.99	532	532	526	691	373	532	529.71	0.40	0	-10290	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	141	-3.66	0.43	12	0.28	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
43	20240621	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-4	5	-0.75	30502181	57516	67.32	532	532	528	691	373	532	530.33	0.40	0	-2390	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.22	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
44	20240621	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-4	5	-0.75	27284494	51422	60.18	532	532	528	691	373	532	530.60	0.40	0	-2352	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.19	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
45	20240621	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-1	5	-0.19	24520639	46213	54.09	532	532	528	691	373	532	530.60	0.40	0	-2352	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
46	20240621	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	-3	5	-0.56	19535987	36785	43.05	532	532	528	691	373	532	531.09	0.40	0	-2352	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.14	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
47	20240621	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	-2	5	-0.38	15440051	29047	34.00	532	532	528	691	373	532	531.55	0.40	0	-1836	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.11	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
48	20240621	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-1	5	-0.19	12980699	24404	28.56	532	532	531	691	373	532	531.91	0.40	0	-1836	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.09	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
49	20240621	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	0	3	0.00	2797788	5259	6.16	532	532	532	691	373	532	532.00	0.40	0	-466	538	535	532	529	526	533	527	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.02	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		105965	N	N	0	N	00	N
50	20240620	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-1	5	-0.19	45477748	85440	170.29	534	535	529	692	374	533	532.28	0.40	0	-1447	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.32	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
51	20240620	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-2	5	-0.38	43160855	81083	161.60	534	535	529	692	374	533	532.30	0.40	0	-1349	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.30	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
52	20240620	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-1	5	-0.19	32864833	61666	122.90	534	535	529	692	374	533	532.95	0.40	0	-1349	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.23	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
53	20240620	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-1	5	-0.19	26671105	49986	99.63	534	535	529	692	374	533	533.57	0.40	0	-1349	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.19	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
54	20240620	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	1	2	0.19	19661747	36858	73.46	534	535	529	692	374	533	533.45	0.40	0	-1169	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.14	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
55	20240620	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	1	2	0.19	19219595	36030	71.81	534	535	529	692	374	533	533.43	0.40	0	-942	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.13	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
56	20240620	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	11226779	21035	41.92	534	535	533	692	374	533	533.72	0.40	0	115	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.08	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
57	20240620	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	2765159	5182	10.33	534	534	533	692	374	533	533.61	0.40	0	116	539	536	534	531	529	535	530	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.02	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		107412	N	N	0	N	00	N
58	20240619	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	26791281	50171	89.33	537	537	532	692	374	533	534.00	0.40	0	423	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.19	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
59	20240619	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	1	2	0.19	25597712	47934	85.35	537	537	532	692	374	533	534.02	0.40	0	902	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.18	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
60	20240619	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	535	2	2	0.38	25112944	47025	83.73	537	537	532	692	374	533	534.03	0.40	0	713	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.18	-144.00	1219.00	1018	20230718	-47.45	497	20240524	7.65	898	-40.42	20240306	497	7.65	20240524	1018	-47.45	20230718	497	7.65	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
61	20240619	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	1	2	0.19	24428679	45748	81.46	537	537	532	692	374	533	533.98	0.40	0	638	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
62	20240619	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	24174940	45272	80.61	537	537	532	692	374	533	533.99	0.40	0	208	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
63	20240619	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	23829599	44624	79.45	537	537	532	692	374	533	534.01	0.40	0	208	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
64	20240619	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	535	2	2	0.38	3478793	6500	11.57	537	537	533	692	374	533	535.20	0.40	0	-327	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.02	-144.00	1219.00	1018	20230718	-47.45	497	20240524	7.65	898	-40.42	20240306	497	7.65	20240524	1018	-47.45	20230718	497	7.65	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
65	20240619	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	0	3	0.00	509113	949	1.69	537	537	533	692	374	533	536.47	0.40	0	-248	537	534	530	527	523	536	529	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.00	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		106785	N	N	0	N	00	N
66	20240618	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	7	2	1.33	29735714	56160	69.97	526	533	526	683	369	526	529.48	0.42	0	-6620	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.70	0.44	12	0.21	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
67	20240618	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	7	2	1.33	28666220	54146	67.46	526	533	526	683	369	526	529.42	0.42	0	-6632	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.70	0.44	12	0.20	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
68	20240618	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	5	2	0.95	18186793	34407	42.87	526	531	526	683	369	526	528.58	0.42	0	-7333	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.69	0.44	12	0.13	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
69	20240618	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	4	2	0.76	15834639	29969	37.34	526	531	526	683	369	526	528.37	0.42	0	-7333	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.68	0.43	12	0.11	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
70	20240618	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	3	2	0.57	14969004	28331	35.30	526	531	526	683	369	526	528.36	0.42	0	-7328	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	141	-3.67	0.43	12	0.11	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
71	20240618	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	5	2	0.95	9114515	17288	21.54	526	531	526	683	369	526	527.22	0.42	0	-3114	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.69	0.44	12	0.06	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
72	20240618	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	4	2	0.76	5775892	10972	13.67	526	531	526	683	369	526	526.42	0.42	0	-107	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.68	0.43	12	0.04	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
73	20240618	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	5	2	0.95	1227808	2332	2.91	526	531	526	683	369	526	526.50	0.42	0	-261	539	532	529	522	519	531	521	134	157	500	310	1	1	26717799	142	-3.69	0.44	12	0.01	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		113405	N	N	0	N	00	N
74	20240617	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	-3	5	-0.57	42482335	80158	115.44	535	536	526	687	371	529	530.00	0.44	0	-5353	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	141	-3.65	0.43	12	0.30	-144.00	1219.00	1018	20230718	-48.33	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
75	20240617	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	-2	5	-0.38	40443355	76283	109.86	535	536	527	687	371	529	530.18	0.44	0	-4665	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	141	-3.66	0.43	12	0.29	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
76	20240617	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	1	2	0.19	35416107	66767	96.16	535	536	527	687	371	529	530.44	0.44	0	-4665	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.25	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
77	20240617	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	0	3	0.00	32984470	62178	89.55	535	536	527	687	371	529	530.48	0.44	0	-4083	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.23	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
78	20240617	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	1	2	0.19	28169446	53079	76.44	535	536	529	687	371	529	530.71	0.44	0	-3145	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.20	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
79	20240617	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	0	3	0.00	18582347	35009	50.42	535	536	529	687	371	529	530.79	0.44	0	-2744	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.13	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
80	20240617	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	3	2	0.57	7682709	14479	20.85	535	535	529	687	371	529	530.61	0.44	0	-1670	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	142	-3.69	0.44	12	0.05	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
81	20240617	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	0	3	0.00	3786896	7132	10.27	535	535	529	687	371	529	530.97	0.44	0	-614	543	536	531	524	519	533	521	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.03	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		118116	N	N	0	N	00	N
82	20240614	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	-5	5	-0.94	36948376	69436	65.85	534	538	526	694	374	534	532.10	0.47	0	-7200	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	141	-3.67	0.43	12	0.26	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
83	20240614	150407	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-6	5	-1.12	35139049	66003	62.59	534	538	527	694	374	534	532.37	0.47	0	-4435	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	141	-3.67	0.43	12	0.25	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
84	20240614	140407	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-6	5	-1.12	33250233	62435	59.21	534	538	527	694	374	534	532.54	0.47	0	-2308	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	141	-3.67	0.43	12	0.23	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
85	20240614	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-6	5	-1.12	33198489	62337	59.12	534	538	527	694	374	534	532.55	0.47	0	-2302	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	141	-3.67	0.43	12	0.23	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
86	20240614	120410	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	-4	5	-0.75	27323801	51200	48.55	534	538	529	694	374	534	533.66	0.47	0	-1792	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	142	-3.68	0.43	12	0.19	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
87	20240614	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	0	3	0.00	23744721	44461	42.16	534	538	531	694	374	534	534.06	0.47	0	-2595	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	143	-3.71	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
88	20240614	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	536	2	2	0.37	20646992	38651	36.65	534	538	531	694	374	534	534.19	0.47	0	-1589	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	143	-3.72	0.44	12	0.14	-144.00	1219.00	1018	20230718	-47.35	497	20240524	7.85	898	-40.31	20240306	497	7.85	20240524	1018	-47.35	20230718	497	7.85	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
89	20240614	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	4	2	0.75	7149734	13376	12.68	534	538	534	694	374	534	534.55	0.47	0	0	554	544	536	526	518	549	531	134	160	500	320	1	1	26717799	144	-3.74	0.44	12	0.05	-144.00	1219.00	1018	20230718	-47.15	497	20240524	8.25	898	-40.09	20240306	497	8.25	20240524	1018	-47.15	20230718	497	8.25	20240524	0.00	N	044180	500	133 억		125316	N	N	0	N	00	N
90	20240613	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	6	2	1.14	56042562	105450	202.03	529	546	528	686	370	528	531.46	0.47	0	-395	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	143	-3.71	0.44	12	0.39	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
91	20240613	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	2	2	0.38	42796612	80413	154.06	529	546	528	686	370	528	532.21	0.47	0	-287	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.30	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
92	20240613	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	1	2	0.19	36810157	69188	132.55	529	546	528	686	370	528	532.03	0.47	0	-287	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.26	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
93	20240613	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	5	2	0.95	23649526	44361	84.99	529	546	528	686	370	528	533.12	0.47	0	-494	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	142	-3.70	0.44	12	0.17	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
94	20240613	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	5	2	0.95	22457488	42126	80.71	529	546	528	686	370	528	533.10	0.47	0	-116	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	142	-3.70	0.44	12	0.16	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
95	20240613	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	10	2	1.89	21234045	39831	76.31	529	546	528	686	370	528	533.10	0.47	0	-627	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	144	-3.74	0.44	12	0.15	-144.00	1219.00	1018	20230718	-47.15	497	20240524	8.25	898	-40.09	20240306	497	8.25	20240524	1018	-47.15	20230718	497	8.25	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
96	20240613	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	4	2	0.76	13896563	26146	50.09	529	546	528	686	370	528	531.50	0.47	0	517	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	142	-3.69	0.44	12	0.10	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
97	20240613	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	16	2	3.03	9401703	17779	34.06	529	544	528	686	370	528	528.81	0.47	0	-1236	532	529	528	525	524	531	527	134	158	500	310	1	1	26717799	145	-3.78	0.45	12	0.07	-144.00	1219.00	1018	20230718	-46.56	497	20240524	9.46	898	-39.42	20240306	497	9.46	20240524	1018	-46.56	20230718	497	9.46	20240524	0.00	N	044180	500	133 억		125711	N	N	0	N	00	N
98	20240612	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	1	2	0.19	27558550	52196	52.92	527	531	527	685	369	527	527.98	0.48	0	-1286	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.20	-144.00	1219.00	1018	20230718	-48.13	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
99	20240612	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	3	2	0.57	21658389	41042	41.61	527	531	527	685	369	527	527.71	0.48	0	-951	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.15	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
100	20240612	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	0	3	0.00	20842406	39498	40.05	527	531	527	685	369	527	527.68	0.48	0	-951	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	141	-3.66	0.43	12	0.15	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
101	20240612	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	0	3	0.00	18408603	34880	35.37	527	531	527	685	369	527	527.77	0.48	0	-952	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	141	-3.66	0.43	12	0.13	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
102	20240612	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	3	2	0.57	15677012	29716	30.13	527	531	527	685	369	527	527.56	0.48	0	-952	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.11	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
103	20240612	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	3	2	0.57	12534004	23757	24.09	527	531	527	685	369	527	527.59	0.48	0	-952	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.09	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
104	20240612	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	3	2	0.57	11582865	21959	22.26	527	531	527	685	369	527	527.48	0.48	0	-952	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.08	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
105	20240612	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	3	2	0.57	10172146	19296	19.56	527	531	527	685	369	527	527.16	0.48	0	-287	551	539	531	519	511	535	515	134	158	500	310	1	1	26717799	142	-3.68	0.43	12	0.07	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	0.00	N	044180	500	133 억		126997	N	N	0	N	00	N
106	20240610	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	0	3	0.00	41572315	77815	87.02	538	538	529	699	377	538	534.25	0.59	0	-8038	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	144	-3.74	0.44	12	0.29	-144.00	1219.00	1018	20230718	-47.15	497	20240524	8.25	898	-40.09	20240306	497	8.25	20240524	1018	-47.15	20230718	497	8.25	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
107	20240610	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-5	5	-0.93	38943628	72927	81.55	538	538	529	699	377	538	534.01	0.59	0	-8049	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.70	0.44	12	0.27	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
108	20240610	140429	57	100.00	KOSDAQ		건설	N	N	N	N		N	535	-3	5	-0.56	35871428	67195	75.14	538	538	529	699	377	538	533.84	0.59	0	-6595	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	143	-3.72	0.44	12	0.25	-144.00	1219.00	1018	20230718	-47.45	497	20240524	7.65	898	-40.42	20240306	497	7.65	20240524	1018	-47.45	20230718	497	7.65	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
109	20240610	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-7	5	-1.30	31414946	58814	65.77	538	538	529	699	377	538	534.14	0.59	0	-6332	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.69	0.44	12	0.22	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
110	20240610	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-7	5	-1.30	26644796	49823	55.72	538	538	530	699	377	538	534.79	0.59	0	-2918	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.69	0.44	12	0.19	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
111	20240610	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-5	5	-0.93	22883403	42747	47.80	538	538	531	699	377	538	535.32	0.59	0	-2673	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.70	0.44	12	0.16	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
112	20240610	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-5	5	-0.93	17935638	33488	37.45	538	538	531	699	377	538	535.58	0.59	0	-6686	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.70	0.44	12	0.13	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
113	20240610	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-6	5	-1.12	13060107	24332	27.21	538	538	531	699	377	538	536.75	0.59	0	-5612	568	553	544	529	520	548	524	134	161	500	320	1	1	26717799	142	-3.69	0.44	12	0.09	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	0.00	N	044180	500	133 억		157753	N	N	0	N	00	N
114	20240607	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	-14	5	-2.54	48683256	89143	81.09	553	559	535	717	387	552	546.13	0.64	0	-15040	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	144	-3.74	0.44	12	0.33	-144.00	1219.00	1018	20230718	-47.15	497	20240524	8.25	898	-40.09	20240306	497	8.25	20240524	1018	-47.15	20230718	497	8.25	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
115	20240607	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-11	5	-1.99	45065414	82419	74.97	553	559	535	717	387	552	546.78	0.64	0	-12843	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	145	-3.76	0.44	12	0.31	-144.00	1219.00	1018	20230718	-46.86	497	20240524	8.85	898	-39.76	20240306	497	8.85	20240524	1018	-46.86	20230718	497	8.85	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
116	20240607	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-8	5	-1.45	40403124	73787	67.12	553	559	535	717	387	552	547.56	0.64	0	-4898	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	145	-3.78	0.45	12	0.28	-144.00	1219.00	1018	20230718	-46.56	497	20240524	9.46	898	-39.42	20240306	497	9.46	20240524	1018	-46.56	20230718	497	9.46	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
117	20240607	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	-7	5	-1.27	35652401	65018	59.15	553	559	535	717	387	552	548.35	0.64	0	-3937	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	146	-3.78	0.45	12	0.24	-144.00	1219.00	1018	20230718	-46.46	497	20240524	9.66	898	-39.31	20240306	497	9.66	20240524	1018	-46.46	20230718	497	9.66	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
118	20240607	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-8	5	-1.45	32586951	59385	54.02	553	559	535	717	387	552	548.74	0.64	0	-2964	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	145	-3.78	0.45	12	0.22	-144.00	1219.00	1018	20230718	-46.56	497	20240524	9.46	898	-39.42	20240306	497	9.46	20240524	1018	-46.56	20230718	497	9.46	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
119	20240607	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	-7	5	-1.27	30249431	55085	50.11	553	559	535	717	387	552	549.14	0.64	0	-850	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	146	-3.78	0.45	12	0.21	-144.00	1219.00	1018	20230718	-46.46	497	20240524	9.66	898	-39.31	20240306	497	9.66	20240524	1018	-46.46	20230718	497	9.66	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
120	20240607	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	-4	5	-0.72	24727269	44953	40.89	553	559	535	717	387	552	550.07	0.64	0	-699	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	146	-3.81	0.45	12	0.17	-144.00	1219.00	1018	20230718	-46.17	497	20240524	10.26	898	-38.98	20240306	497	10.26	20240524	1018	-46.17	20230718	497	10.26	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
121	20240607	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	4	2	0.72	2926202	5279	4.80	553	559	553	717	387	552	554.31	0.64	0	1281	573	562	553	542	533	568	548	134	165	500	330	1	1	26717799	149	-3.86	0.46	12	0.02	-144.00	1219.00	1018	20230718	-45.38	497	20240524	11.87	898	-38.08	20240306	497	11.87	20240524	1018	-45.38	20230718	497	11.87	20240524	0.00	N	044180	500	133 억		171560	N	N	0	N	00	N
122	20240605	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	6	2	1.10	57928005	104925	28.73	546	564	544	709	383	546	552.09	0.71	0	-21282	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	147	-3.83	0.45	12	0.39	-144.00	1219.00	1018	20230718	-45.78	497	20240524	11.07	898	-38.53	20240306	497	11.07	20240524	1018	-45.78	20230718	497	11.07	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
123	20240605	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	4	2	0.73	49564678	89857	24.61	546	564	544	709	383	546	551.60	0.71	0	-14654	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	147	-3.82	0.45	12	0.34	-144.00	1219.00	1018	20230718	-45.97	497	20240524	10.66	898	-38.75	20240306	497	10.66	20240524	1018	-45.97	20230718	497	10.66	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
124	20240605	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	5	2	0.92	44850116	81235	22.25	546	564	544	709	383	546	552.10	0.71	0	-14542	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	147	-3.83	0.45	12	0.30	-144.00	1219.00	1018	20230718	-45.87	497	20240524	10.87	898	-38.64	20240306	497	10.87	20240524	1018	-45.87	20230718	497	10.87	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
125	20240605	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	8	2	1.47	35915419	65195	17.85	546	564	544	709	383	546	550.89	0.71	0	-12692	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	148	-3.85	0.45	12	0.24	-144.00	1219.00	1018	20230718	-45.58	497	20240524	11.47	898	-38.31	20240306	497	11.47	20240524	1018	-45.58	20230718	497	11.47	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
126	20240605	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	8	2	1.47	32826800	59583	16.32	546	564	544	709	383	546	550.94	0.71	0	-12154	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	148	-3.85	0.45	12	0.22	-144.00	1219.00	1018	20230718	-45.58	497	20240524	11.47	898	-38.31	20240306	497	11.47	20240524	1018	-45.58	20230718	497	11.47	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
127	20240605	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	8	2	1.47	32166642	58391	15.99	546	564	544	709	383	546	550.88	0.71	0	-11181	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	148	-3.85	0.45	12	0.22	-144.00	1219.00	1018	20230718	-45.58	497	20240524	11.47	898	-38.31	20240306	497	11.47	20240524	1018	-45.58	20230718	497	11.47	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
128	20240605	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	7	2	1.28	28971838	52570	14.40	546	564	546	709	383	546	551.11	0.71	0	-10639	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	148	-3.84	0.45	12	0.20	-144.00	1219.00	1018	20230718	-45.68	497	20240524	11.27	898	-38.42	20240306	497	11.27	20240524	1018	-45.68	20230718	497	11.27	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
129	20240605	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	10	2	1.83	5896060	10774	2.95	546	556	546	709	383	546	547.25	0.71	0	-1604	590	567	553	530	516	564	527	134	163	500	320	1	1	26717799	149	-3.86	0.46	12	0.04	-144.00	1219.00	1018	20230718	-45.38	497	20240524	11.87	898	-38.08	20240306	497	11.87	20240524	1018	-45.38	20230718	497	11.87	20240524	0.00	N	044180	500	133 억		190109	N	N	0	N	00	N
130	20240604	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	0	3	0.00	204017807	365145	182.69	546	576	539	709	383	546	558.73	0.71	0	5770	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	146	-3.79	0.45	12	1.37	-144.00	1219.00	1018	20230718	-46.37	497	20240524	9.86	898	-39.20	20240306	497	9.86	20240524	1018	-46.37	20230718	497	9.86	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
131	20240604	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	6	2	1.10	200418906	358579	179.41	546	576	539	709	383	546	558.93	0.71	0	6859	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	147	-3.83	0.45	12	1.34	-144.00	1219.00	1018	20230718	-45.78	497	20240524	11.07	898	-38.53	20240306	497	11.07	20240524	1018	-45.78	20230718	497	11.07	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
132	20240604	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	558	12	2	2.20	188385715	336807	168.52	546	576	539	709	383	546	559.33	0.71	0	7593	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	149	-3.88	0.46	12	1.26	-144.00	1219.00	1018	20230718	-45.19	497	20240524	12.27	898	-37.86	20240306	497	12.27	20240524	1018	-45.19	20230718	497	12.27	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
133	20240604	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	13	2	2.38	177609939	317403	158.81	546	576	539	709	383	546	559.57	0.71	0	7478	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	149	-3.88	0.46	12	1.19	-144.00	1219.00	1018	20230718	-45.09	497	20240524	12.47	898	-37.75	20240306	497	12.47	20240524	1018	-45.09	20230718	497	12.47	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
134	20240604	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	560	14	2	2.56	168782568	301588	150.89	546	576	539	709	383	546	559.65	0.71	0	18110	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	150	-3.89	0.46	12	1.13	-144.00	1219.00	1018	20230718	-44.99	497	20240524	12.68	898	-37.64	20240306	497	12.68	20240524	1018	-44.99	20230718	497	12.68	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
135	20240604	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	20	2	3.66	161858894	289203	144.70	546	576	539	709	383	546	559.67	0.71	0	15991	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	151	-3.93	0.46	12	1.08	-144.00	1219.00	1018	20230718	-44.40	497	20240524	13.88	898	-36.97	20240306	497	13.88	20240524	1018	-44.40	20230718	497	13.88	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
136	20240604	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	13	2	2.38	70544720	127981	64.03	546	560	539	709	383	546	551.21	0.71	0	-13491	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	149	-3.88	0.46	12	0.48	-144.00	1219.00	1018	20230718	-45.09	497	20240524	12.47	898	-37.75	20240306	497	12.47	20240524	1018	-45.09	20230718	497	12.47	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
137	20240604	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-5	5	-0.92	17361762	31820	15.92	546	547	539	709	383	546	545.62	0.71	0	-11539	562	554	541	533	520	558	537	134	163	500	320	1	1	26717799	145	-3.76	0.44	12	0.12	-144.00	1219.00	1018	20230718	-46.86	497	20240524	8.85	898	-39.76	20240306	497	8.85	20240524	1018	-46.86	20230718	497	8.85	20240524	0.00	N	044180	500	133 억		190733	N	N	0	N	00	N
138	20240603	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	12	2	2.25	106908779	199866	61.46	534	549	528	694	374	534	534.91	0.67	0	4120	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	146	-3.79	0.45	12	0.75	-144.00	1219.00	1018	20230718	-46.37	497	20240524	9.86	898	-39.20	20240306	497	9.86	20240524	1018	-46.37	20230718	497	9.86	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
139	20240603	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	15	2	2.81	102305859	191435	58.87	534	549	528	694	374	534	534.42	0.67	0	4438	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	147	-3.81	0.45	12	0.72	-144.00	1219.00	1018	20230718	-46.07	497	20240524	10.46	898	-38.86	20240306	497	10.46	20240524	1018	-46.07	20230718	497	10.46	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
140	20240603	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	5	2	0.94	85964589	161357	49.62	534	540	528	694	374	534	532.75	0.67	0	430	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	144	-3.74	0.44	12	0.60	-144.00	1219.00	1018	20230718	-47.05	497	20240524	8.45	898	-39.98	20240306	497	8.45	20240524	1018	-47.05	20230718	497	8.45	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
141	20240603	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	0	3	0.00	80388530	150956	46.42	534	540	528	694	374	534	532.52	0.67	0	430	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	143	-3.71	0.44	12	0.57	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
142	20240603	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-3	5	-0.56	66895676	125719	38.66	534	536	528	694	374	534	532.09	0.67	0	4892	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	142	-3.69	0.44	12	0.47	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
143	20240603	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	-3	5	-0.56	57360641	107742	33.13	534	536	528	694	374	534	532.38	0.67	0	1643	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	142	-3.69	0.44	12	0.40	-144.00	1219.00	1018	20230718	-47.84	497	20240524	6.84	898	-40.87	20240306	497	6.84	20240524	1018	-47.84	20230718	497	6.84	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
144	20240603	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-1	5	-0.19	43959756	82510	25.37	534	536	528	694	374	534	532.77	0.67	0	-2081	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	142	-3.70	0.44	12	0.31	-144.00	1219.00	1018	20230718	-47.64	497	20240524	7.24	898	-40.65	20240306	497	7.24	20240524	1018	-47.64	20230718	497	7.24	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N
145	20240603	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	534	0	3	0.00	17935885	33620	10.34	534	534	528	694	374	534	533.48	0.67	0	-5156	579	556	533	510	487	568	522	134	160	500	320	1	1	26717799	143	-3.71	0.44	12	0.13	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	0.00	N	044180	500	133 억		179619	N	N	0	N	00	N