KissMeData/021320/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	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-10	5	-0.23	20945620	4870	56.82	4330	4340	4250	5620	3035	4330	4300.95	1.37	0	-255	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	924	8.93	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.81	4220	20240625	2.37	5750	-24.87	20240408	4220	2.37	20240625	6430	-32.81	20231221	4220	2.37	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
3	20240628	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-5	5	-0.12	19562850	4550	53.09	4330	4340	4250	5620	3035	4330	4299.53	1.37	0	-76	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	926	8.94	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.74	4220	20240625	2.49	5750	-24.78	20240408	4220	2.49	20240625	6430	-32.74	20231221	4220	2.49	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
4	20240628	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-10	5	-0.23	18955460	4410	51.45	4330	4340	4250	5620	3035	4330	4298.29	1.37	0	-76	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	924	8.93	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.81	4220	20240625	2.37	5750	-24.87	20240408	4220	2.37	20240625	6430	-32.81	20231221	4220	2.37	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
5	20240628	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	10	2	0.23	17216840	4009	46.77	4330	4340	4250	5620	3035	4330	4294.55	1.37	0	-76	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	929	8.97	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.50	4220	20240625	2.84	5750	-24.52	20240408	4220	2.84	20240625	6430	-32.50	20231221	4220	2.84	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
6	20240628	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-25	5	-0.58	16725150	3895	45.44	4330	4340	4250	5620	3035	4330	4294.01	1.37	0	-76	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	921	8.89	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
7	20240628	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-25	5	-0.58	13078170	3046	35.54	4330	4340	4250	5620	3035	4330	4293.56	1.37	0	-89	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	921	8.89	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
8	20240628	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	-15	5	-0.35	7064215	1648	19.23	4330	4340	4250	5620	3035	4330	4286.54	1.37	0	-38	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	923	8.92	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.89	4220	20240625	2.25	5750	-24.96	20240408	4220	2.25	20240625	6430	-32.89	20231221	4220	2.25	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
9	20240628	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	10	2	0.23	689320	159	1.86	4330	4340	4330	5620	3035	4330	4335.35	1.37	0	-19	4480	4405	4325	4250	4170	4442	4287	1070	1290	5000	3110	5	1	21400000	929	8.97	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.50	4220	20240625	2.84	5750	-24.52	20240408	4220	2.84	20240625	6430	-32.50	20231221	4220	2.84	20240625	0.23	N	021320	5000	1070 억		292879	N	N	0	N	00	N
10	20240627	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-35	5	-0.80	36731130	8561	350.72	4245	4400	4245	5670	3060	4365	4290.52	1.37	0	160	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	927	8.95	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.66	4220	20240625	2.61	5750	-24.70	20240408	4220	2.61	20240625	6430	-32.66	20231221	4220	2.61	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
11	20240627	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	5	2	0.11	36158800	8429	345.31	4245	4400	4245	5670	3060	4365	4289.81	1.37	0	222	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	935	9.03	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.04	4220	20240625	3.55	5750	-24.00	20240408	4220	3.55	20240625	6430	-32.04	20231221	4220	3.55	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
12	20240627	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	5	2	0.11	32491905	7589	310.90	4245	4400	4245	5670	3060	4365	4281.45	1.37	0	323	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	935	9.03	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.04	4220	20240625	3.55	5750	-24.00	20240408	4220	3.55	20240625	6430	-32.04	20231221	4220	3.55	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
13	20240627	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	5	2	0.11	31465795	7354	301.27	4245	4400	4245	5670	3060	4365	4278.73	1.37	0	445	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	935	9.03	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.04	4220	20240625	3.55	5750	-24.00	20240408	4220	3.55	20240625	6430	-32.04	20231221	4220	3.55	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
14	20240627	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	0	3	0.00	26001010	6089	249.45	4245	4380	4245	5670	3060	4365	4270.16	1.37	0	503	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	934	9.02	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.12	4220	20240625	3.44	5750	-24.09	20240408	4220	3.44	20240625	6430	-32.12	20231221	4220	3.44	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
15	20240627	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-15	5	-0.34	21029115	4935	202.17	4245	4380	4245	5670	3060	4365	4261.22	1.37	0	513	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	931	8.99	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.35	4220	20240625	3.08	5750	-24.35	20240408	4220	3.08	20240625	6430	-32.35	20231221	4220	3.08	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
16	20240627	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-80	5	-1.83	18647280	4380	179.43	4245	4380	4245	5670	3060	4365	4257.37	1.37	0	180	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	917	8.85	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.36	4220	20240625	1.54	5750	-25.48	20240408	4220	1.54	20240625	6430	-33.36	20231221	4220	1.54	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
17	20240627	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-65	5	-1.49	13308430	3132	128.31	4245	4380	4245	5670	3060	4365	4249.18	1.37	0	12	4445	4405	4385	4345	4325	4395	4335	1070	1305	5000	3140	5	1	21400000	920	8.88	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.25	N	021320	5000	1070 억		292719	N	N	0	N	00	N
18	20240626	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-15	5	-0.34	10638790	2431	12.77	4390	4425	4365	5690	3070	4380	4376.33	1.37	0	10	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	934	9.02	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.12	4220	20240625	3.44	5750	-24.09	20240408	4220	3.44	20240625	6430	-32.12	20231221	4220	3.44	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
19	20240626	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	0	3	0.00	6997430	1597	8.39	4390	4425	4365	5690	3070	4380	4381.61	1.37	0	40	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	937	9.05	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
20	20240626	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	15	2	0.34	3807690	869	4.56	4390	4425	4365	5690	3070	4380	4381.69	1.37	0	63	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	941	9.08	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.65	4220	20240625	4.15	5750	-23.57	20240408	4220	4.15	20240625	6430	-31.65	20231221	4220	4.15	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
21	20240626	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	10	2	0.23	3531350	806	4.23	4390	4425	4365	5690	3070	4380	4381.33	1.37	0	18	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	939	9.07	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.73	4220	20240625	4.03	5750	-23.65	20240408	4220	4.03	20240625	6430	-31.73	20231221	4220	4.03	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
22	20240626	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-10	5	-0.23	3140550	717	3.77	4390	4425	4365	5690	3070	4380	4380.13	1.37	0	18	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	935	9.03	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.04	4220	20240625	3.55	5750	-24.00	20240408	4220	3.55	20240625	6430	-32.04	20231221	4220	3.55	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
23	20240626	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	45	2	1.03	1303155	297	1.56	4390	4425	4370	5690	3070	4380	4387.73	1.37	0	-35	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	947	9.14	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.18	4220	20240625	4.86	5750	-23.04	20240408	4220	4.86	20240625	6430	-31.18	20231221	4220	4.86	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
24	20240626	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	25	2	0.57	1122490	256	1.34	4390	4405	4370	5690	3070	4380	4384.73	1.37	0	-35	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	943	9.10	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.49	4220	20240625	4.38	5750	-23.39	20240408	4220	4.38	20240625	6430	-31.49	20231221	4220	4.38	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
25	20240626	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	10	2	0.23	193160	44	0.23	4390	4390	4390	5690	3070	4380	4390.00	1.37	0	-4	4726	4552	4386	4212	4046	4640	4300	1070	1310	5000	3150	5	1	21400000	939	9.07	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.73	4220	20240625	4.03	5750	-23.65	20240408	4220	4.03	20240625	6430	-31.73	20231221	4220	4.03	20240625	0.30	N	021320	5000	1070 억		292705	N	N	0	N	00	N
26	20240625	160340	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4380	40	2	0.92	83233460	19038	115.28	4250	4560	4220	5640	3040	4340	4371.96	1.38	0	-2871	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	937	9.05	0.21	12	0.09	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
27	20240625	150342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	5	2	0.12	83081180	19003	115.07	4250	4560	4220	5640	3040	4340	4372.00	1.38	0	-2894	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	930	8.98	0.20	12	0.09	484.00	21323.00	6430	20231221	-32.43	4220	20240625	2.96	5750	-24.43	20240408	4220	2.96	20240625	6430	-32.43	20231221	4220	2.96	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
28	20240625	140342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	5	2	0.12	78893330	18039	109.23	4250	4560	4220	5640	3040	4340	4373.49	1.38	0	-2724	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	930	8.98	0.20	12	0.08	484.00	21323.00	6430	20231221	-32.43	4220	20240625	2.96	5750	-24.43	20240408	4220	2.96	20240625	6430	-32.43	20231221	4220	2.96	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
29	20240625	130342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4380	40	2	0.92	68491215	15650	94.76	4250	4560	4220	5640	3040	4340	4376.44	1.38	0	-1106	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	937	9.05	0.21	12	0.07	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
30	20240625	120343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4415	75	2	1.73	60683075	13864	83.95	4250	4560	4220	5640	3040	4340	4377.03	1.38	0	-1870	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	945	9.12	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.34	4220	20240625	4.62	5750	-23.22	20240408	4220	4.62	20240625	6430	-31.34	20231221	4220	4.62	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
31	20240625	110345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4435	95	2	2.19	59077700	13501	81.75	4250	4560	4220	5640	3040	4340	4375.80	1.38	0	-1808	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	949	9.16	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.03	4220	20240625	5.09	5750	-22.87	20240408	4220	5.09	20240625	6430	-31.03	20231221	4220	5.09	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
32	20240625	100341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4435	95	2	2.19	51934010	11889	71.99	4250	4560	4220	5640	3040	4340	4368.24	1.38	0	-918	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	949	9.16	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.03	4220	20240625	5.09	5750	-22.87	20240408	4220	5.09	20240625	6430	-31.03	20231221	4220	5.09	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
33	20240625	090341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4280	-60	5	-1.38	19063610	4459	27.00	4250	4340	4220	5640	3040	4340	4275.31	1.38	0	-699	4480	4410	4375	4305	4270	4392	4287	1070	1300	5000	3120	5	1	21400000	916	8.84	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.32	N	021320	5000	1070 억		295576	N	N	0	N	00	N
34	20240624	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-70	5	-1.59	69973490	15982	100.89	4410	4445	4340	5730	3090	4410	4378.80	1.38	0	145	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	929	8.97	0.20	12	0.07	484.00	21323.00	6430	20231221	-32.50	4310	20231024	0.70	5750	-24.52	20240408	4310	0.70	20240416	6430	-32.50	20231221	4310	0.70	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
35	20240624	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-20	5	-0.45	60123595	13713	86.57	4410	4445	4355	5730	3090	4410	4384.42	1.38	0	223	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	939	9.07	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.73	4310	20231024	1.86	5750	-23.65	20240408	4310	1.86	20240416	6430	-31.73	20231221	4310	1.86	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
36	20240624	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-25	5	-0.57	48705885	11095	70.04	4410	4445	4355	5730	3090	4410	4389.89	1.38	0	114	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	938	9.06	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.80	4310	20231024	1.74	5750	-23.74	20240408	4310	1.74	20240416	6430	-31.80	20231221	4310	1.74	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
37	20240624	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-55	5	-1.25	43618620	9929	62.68	4410	4445	4355	5730	3090	4410	4393.05	1.38	0	174	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	932	9.00	0.20	12	0.05	484.00	21323.00	6430	20231221	-32.27	4310	20231024	1.04	5750	-24.26	20240408	4310	1.04	20240416	6430	-32.27	20231221	4310	1.04	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
38	20240624	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	10	2	0.23	28222370	6405	40.43	4410	4445	4365	5730	3090	4410	4406.30	1.38	0	94	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	946	9.13	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.26	4310	20231024	2.55	5750	-23.13	20240408	4310	2.55	20240416	6430	-31.26	20231221	4310	2.55	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
39	20240624	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	5	2	0.11	15186000	3439	21.71	4410	4445	4405	5730	3090	4410	4415.82	1.38	0	-115	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	945	9.12	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.34	4310	20231024	2.44	5750	-23.22	20240408	4310	2.44	20240416	6430	-31.34	20231221	4310	2.44	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
40	20240624	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	35	2	0.79	6700345	1516	9.57	4410	4445	4405	5730	3090	4410	4419.75	1.38	0	-28	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	951	9.18	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
41	20240624	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	0	3	0.00	859950	195	1.23	4410	4410	4410	5730	3090	4410	4410.00	1.38	0	-28	4633	4521	4463	4351	4293	4492	4322	1070	1320	5000	3170	5	1	21400000	944	9.11	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.42	4310	20231024	2.32	5750	-23.30	20240408	4310	2.32	20240416	6430	-31.42	20231221	4310	2.32	20231024	0.34	N	021320	5000	1070 억		295431	N	N	0	N	00	N
42	20240621	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-115	5	-2.54	70190845	15827	180.02	4575	4575	4405	5880	3170	4525	4435.29	1.37	0	1963	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	944	9.11	0.21	12	0.07	484.00	21323.00	6430	20231221	-31.42	4310	20231024	2.32	5750	-23.30	20240408	4310	2.32	20240416	6430	-31.42	20231221	4310	2.32	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
43	20240621	150331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-85	5	-1.88	66059170	14891	169.37	4575	4575	4405	5880	3170	4525	4436.18	1.37	0	2090	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	950	9.17	0.21	12	0.07	484.00	21323.00	6430	20231221	-30.95	4310	20231024	3.02	5750	-22.78	20240408	4310	3.02	20240416	6430	-30.95	20231221	4310	3.02	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
44	20240621	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-95	5	-2.10	53878905	12135	138.02	4575	4575	4405	5880	3170	4525	4439.96	1.37	0	2090	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	948	9.15	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
45	20240621	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-80	5	-1.77	41652285	9386	106.76	4575	4575	4405	5880	3170	4525	4437.70	1.37	0	2092	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	951	9.18	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
46	20240621	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-25	5	-0.55	38850075	8756	99.59	4575	4575	4405	5880	3170	4525	4436.97	1.37	0	2094	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	963	9.30	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
47	20240621	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-105	5	-2.32	35698925	8046	91.52	4575	4575	4405	5880	3170	4525	4436.85	1.37	0	2081	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	946	9.13	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.26	4310	20231024	2.55	5750	-23.13	20240408	4310	2.55	20240416	6430	-31.26	20231221	4310	2.55	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
48	20240621	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	25	2	0.55	1140165	250	2.84	4575	4575	4515	5880	3170	4525	4560.66	1.37	0	-14	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	974	9.40	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
49	20240621	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	50	2	1.10	521550	114	1.30	4575	4575	4575	5880	3170	4525	4575.00	1.37	0	-14	4638	4581	4533	4476	4428	4610	4505	1070	1355	5000	3250	5	1	21400000	979	9.45	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5750	-20.43	20240408	4310	6.15	20240416	6430	-28.85	20231221	4310	6.15	20231024	0.36	N	021320	5000	1070 억		293468	N	N	0	N	00	N
50	20240620	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	15	2	0.33	39687625	8792	25.70	4510	4590	4485	5860	3160	4510	4514.06	1.37	0	-9	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
51	20240620	150331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	15	2	0.33	36980100	8191	23.94	4510	4590	4485	5860	3160	4510	4514.72	1.37	0	24	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
52	20240620	140330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	0	3	0.00	29321850	6490	18.97	4510	4590	4505	5860	3160	4510	4518.00	1.37	0	1	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	965	9.32	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
53	20240620	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	20	2	0.44	26482585	5861	17.13	4510	4590	4505	5860	3160	4510	4518.44	1.37	0	1	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
54	20240620	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	0	3	0.00	22080045	4886	14.28	4510	4590	4505	5860	3160	4510	4519.04	1.37	0	1	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	965	9.32	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
55	20240620	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	35	2	0.78	15183050	3358	9.81	4510	4590	4505	5860	3160	4510	4521.46	1.37	0	1	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	973	9.39	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
56	20240620	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	45	2	1.00	6932680	1533	4.48	4510	4590	4505	5860	3160	4510	4522.30	1.37	0	4	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	975	9.41	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5750	-20.78	20240408	4310	5.68	20240416	6430	-29.16	20231221	4310	5.68	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
57	20240620	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	70	2	1.55	239340	53	0.15	4510	4590	4510	5860	3160	4510	4515.85	1.37	0	-7	4756	4632	4566	4442	4376	4600	4410	1070	1350	5000	3240	5	1	21400000	980	9.46	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.77	4310	20231024	6.26	5750	-20.35	20240408	4310	6.26	20240416	6430	-28.77	20231221	4310	6.26	20231024	0.37	N	021320	5000	1070 억		293477	N	N	0	N	00	N
58	20240619	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-30	5	-0.66	157520455	34164	589.03	4565	4690	4500	5900	3180	4540	4610.82	1.36	0	1910	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	965	9.32	0.21	12	0.16	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
59	20240619	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	35	2	0.77	154834045	33569	578.78	4565	4690	4500	5900	3180	4540	4612.41	1.36	0	2074	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	979	9.45	0.21	12	0.16	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5750	-20.43	20240408	4310	6.15	20240416	6430	-28.85	20231221	4310	6.15	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
60	20240619	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	30	2	0.66	150500490	32609	562.22	4565	4690	4500	5900	3180	4540	4615.31	1.36	0	2076	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	978	9.44	0.21	12	0.15	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5750	-20.52	20240408	4310	6.03	20240416	6430	-28.93	20231221	4310	6.03	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
61	20240619	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-5	5	-0.11	141919635	30714	529.55	4565	4690	4520	5900	3180	4540	4620.68	1.36	0	2057	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	970	9.37	0.21	12	0.14	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
62	20240619	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-10	5	-0.22	139168885	30107	519.09	4565	4690	4520	5900	3180	4540	4622.48	1.36	0	2057	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	969	9.36	0.21	12	0.14	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
63	20240619	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	35	2	0.77	131866120	28497	491.33	4565	4690	4520	5900	3180	4540	4627.37	1.36	0	2067	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	979	9.45	0.21	12	0.13	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5750	-20.43	20240408	4310	6.15	20240416	6430	-28.85	20231221	4310	6.15	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
64	20240619	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	20	2	0.44	108588185	23365	402.84	4565	4690	4560	5900	3180	4540	4647.47	1.36	0	2190	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	976	9.42	0.21	12	0.11	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
65	20240619	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	130	2	2.86	4322410	940	16.21	4565	4680	4560	5900	3180	4540	4598.31	1.36	0	-3	4623	4581	4533	4491	4443	4602	4512	1070	1360	5000	3260	5	1	21400000	999	9.65	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5750	-18.78	20240408	4310	8.35	20240416	6430	-27.37	20231221	4310	8.35	20231024	0.37	N	021320	5000	1070 억		291567	N	N	0	N	00	N
66	20240618	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	25	2	0.55	26171960	5751	73.84	4515	4575	4485	5860	3165	4515	4550.86	1.36	0	-253	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	972	9.38	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.39	4310	20231024	5.34	5750	-21.04	20240408	4310	5.34	20240416	6430	-29.39	20231221	4310	5.34	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
67	20240618	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	40	2	0.89	25644555	5635	72.35	4515	4575	4485	5860	3165	4515	4550.94	1.36	0	-248	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	975	9.41	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5750	-20.78	20240408	4310	5.68	20240416	6430	-29.16	20231221	4310	5.68	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
68	20240618	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	45	2	1.00	7746560	1710	21.96	4515	4575	4485	5860	3165	4515	4530.15	1.36	0	-23	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	976	9.42	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
69	20240618	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	5	2	0.11	5422330	1200	15.41	4515	4575	4485	5860	3165	4515	4518.61	1.36	0	-6	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	967	9.34	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5750	-21.39	20240408	4310	4.87	20240416	6430	-29.70	20231221	4310	4.87	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
70	20240618	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-10	5	-0.22	4140130	916	11.76	4515	4575	4485	5860	3165	4515	4519.79	1.36	0	-6	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	964	9.31	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
71	20240618	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	5	2	0.11	3086210	682	8.76	4515	4575	4485	5860	3165	4515	4525.23	1.36	0	-6	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	967	9.34	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5750	-21.39	20240408	4310	4.87	20240416	6430	-29.70	20231221	4310	4.87	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
72	20240618	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	45	2	1.00	2638085	583	7.49	4515	4575	4485	5860	3165	4515	4525.02	1.36	0	-1	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	976	9.42	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
73	20240618	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	0	3	0.00	103845	23	0.30	4515	4515	4515	5860	3165	4515	4515.00	1.36	0	-1	4615	4565	4525	4475	4435	4590	4500	1070	1345	5000	3250	5	1	21400000	966	9.33	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.37	N	021320	5000	1070 억		291820	N	N	0	N	00	N
74	20240617	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	20	2	0.44	35083090	7785	257.44	4500	4575	4485	5840	3150	4495	4506.50	1.36	0	119	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	966	9.33	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
75	20240617	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-5	5	-0.11	33150965	7356	243.25	4500	4575	4485	5840	3150	4495	4506.66	1.36	0	117	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
76	20240617	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-5	5	-0.11	32414365	7192	237.83	4500	4575	4485	5840	3150	4495	4507.00	1.36	0	117	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
77	20240617	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	55	2	1.22	31326060	6951	229.86	4500	4575	4485	5840	3150	4495	4506.70	1.36	0	117	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	974	9.40	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
78	20240617	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	5	2	0.11	26826465	5950	196.76	4500	4575	4485	5840	3150	4495	4508.65	1.36	0	-24	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	963	9.30	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
79	20240617	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	80	2	1.78	26488645	5876	194.31	4500	4575	4485	5840	3150	4495	4507.94	1.36	0	-24	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	979	9.45	0.21	12	0.03	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5750	-20.43	20240408	4310	6.15	20240416	6430	-28.85	20231221	4310	6.15	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
80	20240617	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	35	2	0.78	20297970	4518	149.40	4500	4540	4485	5840	3150	4495	4492.69	1.36	0	0	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
81	20240617	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5840	3150	4495	0.00	1.36	0	0	4605	4550	4510	4455	4415	4530	4435	1070	1345	5000	3230	5	1	21400000	962	9.29	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.37	N	021320	5000	1070 억		291701	N	N	0	N	00	N
82	20240614	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-65	5	-1.43	13605220	3014	57.46	4560	4565	4470	5920	3195	4560	4514.01	1.36	0	-42	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	962	9.29	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
83	20240614	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-55	5	-1.21	12476545	2763	52.68	4560	4565	4470	5920	3195	4560	4515.58	1.36	0	-2	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	964	9.31	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
84	20240614	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-55	5	-1.21	11318750	2506	47.78	4560	4565	4470	5920	3195	4560	4516.66	1.36	0	203	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	964	9.31	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
85	20240614	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-50	5	-1.10	8822625	1950	37.18	4560	4565	4470	5920	3195	4560	4524.42	1.36	0	195	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	965	9.32	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
86	20240614	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-15	5	-0.33	4553090	999	19.05	4560	4565	4545	5920	3195	4560	4557.65	1.36	0	-39	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	973	9.39	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
87	20240614	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	3266120	716	13.65	4560	4565	4555	5920	3195	4560	4561.62	1.36	0	-39	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	976	9.42	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
88	20240614	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	2942660	645	12.30	4560	4565	4555	5920	3195	4560	4562.26	1.36	0	-39	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	976	9.42	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
89	20240614	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	9120	2	0.04	4560	4560	4560	5920	3195	4560	4560.00	1.36	0	0	4610	4585	4550	4525	4490	4590	4530	1070	1360	5000	3280	5	1	21400000	976	9.42	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.36	N	021320	5000	1070 억		291743	N	N	0	N	00	N
90	20240613	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	45	2	1.00	23601150	5179	34.07	4560	4575	4515	5860	3165	4515	4557.08	1.36	0	-187	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	976	9.42	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
91	20240613	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	45	2	1.00	21277970	4669	30.71	4560	4575	4515	5860	3165	4515	4557.29	1.36	0	-172	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	976	9.42	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
92	20240613	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	35	2	0.78	16038420	3519	23.15	4560	4575	4515	5860	3165	4515	4557.66	1.36	0	-104	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	974	9.40	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
93	20240613	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	10	2	0.22	15229930	3341	21.98	4560	4575	4515	5860	3165	4515	4558.49	1.36	0	-104	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	968	9.35	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
94	20240613	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	20	2	0.44	14410220	3160	20.79	4560	4575	4515	5860	3165	4515	4560.20	1.36	0	-102	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	970	9.37	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
95	20240613	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	50	2	1.11	12339075	2702	17.77	4560	4575	4540	5860	3165	4515	4566.65	1.36	0	-95	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	977	9.43	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.00	4310	20231024	5.92	5750	-20.61	20240408	4310	5.92	20240416	6430	-29.00	20231221	4310	5.92	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
96	20240613	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	60	2	1.33	9843680	2156	14.18	4560	4575	4540	5860	3165	4515	4565.71	1.36	0	-79	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	979	9.45	0.21	12	0.01	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5750	-20.43	20240408	4310	6.15	20240416	6430	-28.85	20231221	4310	6.15	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
97	20240613	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	0	3	0.00	0	0	0.00	0	0	0	5860	3165	4515	0.00	1.36	0	0	4641	4577	4506	4442	4371	4610	4475	1070	1345	5000	3250	5	1	21400000	966	9.33	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.37	N	021320	5000	1070 억		291930	N	N	0	N	00	N
98	20240612	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	45	2	1.01	68585720	15170	219.47	4470	4570	4435	5810	3130	4470	4521.16	1.36	0	470	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	966	9.33	0.21	12	0.07	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
99	20240612	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	65	2	1.45	67668555	14967	216.54	4470	4570	4435	5810	3130	4470	4521.18	1.36	0	466	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	970	9.37	0.21	12	0.07	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
100	20240612	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	60	2	1.34	46002050	10209	147.70	4470	4550	4435	5810	3130	4470	4506.03	1.36	0	104	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	969	9.36	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
101	20240612	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	30	2	0.67	42678265	9474	137.07	4470	4550	4435	5810	3130	4470	4504.78	1.36	0	162	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	963	9.30	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
102	20240612	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	60	2	1.34	26411485	5877	85.03	4470	4535	4435	5810	3130	4470	4494.04	1.36	0	104	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	969	9.36	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
103	20240612	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	20	2	0.45	15036605	3351	48.48	4470	4495	4435	5810	3130	4470	4487.20	1.36	0	-23	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	961	9.28	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
104	20240612	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	15	2	0.34	5118110	1142	16.52	4470	4490	4435	5810	3130	4470	4481.71	1.36	0	-13	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
105	20240612	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	10	2	0.22	465420	104	1.50	4470	4480	4470	5810	3130	4470	4475.19	1.36	0	0	4606	4537	4471	4402	4336	4572	4437	1070	1340	5000	3210	5	1	21400000	959	9.26	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.37	N	021320	5000	1070 억		291460	N	N	0	N	00	N
106	20240610	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-40	5	-0.88	68582095	15257	183.42	4530	4530	4475	5880	3175	4530	4495.12	1.36	0	-241	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	961	9.28	0.21	12	0.07	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
107	20240610	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-5	5	-0.11	63163980	14059	169.02	4530	4530	4475	5880	3175	4530	4492.78	1.36	0	-216	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	968	9.35	0.21	12	0.07	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
108	20240610	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-5	5	-0.11	24917350	5543	66.64	4530	4530	4475	5880	3175	4530	4495.28	1.36	0	-41	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	968	9.35	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
109	20240610	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-30	5	-0.66	19822395	4413	53.05	4530	4530	4480	5880	3175	4530	4491.82	1.36	0	-28	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
110	20240610	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-5	5	-0.11	17576590	3914	47.05	4530	4530	4480	5880	3175	4530	4490.70	1.36	0	-20	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	968	9.35	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
111	20240610	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	0	3	0.00	16847570	3752	45.11	4530	4530	4480	5880	3175	4530	4490.29	1.36	0	-20	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
112	20240610	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-30	5	-0.66	15506865	3456	41.55	4530	4530	4480	5880	3175	4530	4486.94	1.36	0	-11	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
113	20240610	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	0	3	0.00	117780	26	0.31	4530	4530	4530	5880	3175	4530	4530.00	1.36	0	-3	4633	4581	4533	4481	4433	4607	4507	1070	1350	5000	3260	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.39	N	021320	5000	1070 억		291720	N	N	0	N	00	N
114	20240607	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	25	2	0.55	37463185	8310	256.09	4505	4585	4485	5850	3155	4505	4508.21	1.36	0	-133	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	969	9.36	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
115	20240607	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	35	2	0.78	33700820	7474	230.32	4505	4585	4485	5850	3155	4505	4509.07	1.36	0	-118	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	972	9.38	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.39	4310	20231024	5.34	5750	-21.04	20240408	4310	5.34	20240416	6430	-29.39	20231221	4310	5.34	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
116	20240607	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	55	2	1.22	33387555	7405	228.20	4505	4585	4485	5850	3155	4505	4508.79	1.36	0	-130	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	976	9.42	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
117	20240607	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	25	2	0.55	32885435	7295	224.81	4505	4585	4485	5850	3155	4505	4507.94	1.36	0	-130	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	969	9.36	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
118	20240607	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	15	2	0.33	25573490	5692	175.41	4505	4520	4485	5850	3155	4505	4492.88	1.36	0	-28	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	967	9.34	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5750	-21.39	20240408	4310	4.87	20240416	6430	-29.70	20231221	4310	4.87	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
119	20240607	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-10	5	-0.22	11911925	2652	81.73	4505	4505	4485	5850	3155	4505	4491.68	1.36	0	-28	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	962	9.29	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
120	20240607	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-10	5	-0.22	4255510	947	29.18	4505	4505	4485	5850	3155	4505	4493.67	1.36	0	-28	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	962	9.29	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
121	20240607	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-5	5	-0.11	513505	114	3.51	4505	4505	4500	5850	3155	4505	4504.43	1.36	0	-28	4571	4537	4511	4477	4451	4525	4465	1070	1345	5000	3240	5	1	21400000	963	9.30	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.40	N	021320	5000	1070 억		291853	N	N	0	N	00	N
122	20240605	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-20	5	-0.44	14527225	3220	31.11	4525	4545	4485	5880	3170	4525	4511.35	1.36	0	-77	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	964	9.31	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
123	20240605	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	0	3	0.00	13999580	3103	29.98	4525	4545	4485	5880	3170	4525	4511.39	1.36	0	-52	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	968	9.35	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
124	20240605	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	0	3	0.00	12388665	2745	26.52	4525	4545	4485	5880	3170	4525	4512.94	1.36	0	-55	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	968	9.35	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
125	20240605	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-25	5	-0.55	10320310	2288	22.10	4525	4545	4485	5880	3170	4525	4510.28	1.36	0	-24	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	963	9.30	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
126	20240605	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	5	2	0.11	6974535	1546	14.94	4525	4545	4485	5880	3170	4525	4510.85	1.36	0	29	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
127	20240605	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	10	2	0.22	6576350	1458	14.09	4525	4545	4485	5880	3170	4525	4509.97	1.36	0	29	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	970	9.37	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
128	20240605	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	5	2	0.11	5856245	1299	12.55	4525	4545	4485	5880	3170	4525	4507.55	1.36	0	29	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
129	20240605	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	0	3	0.00	334850	74	0.71	4525	4525	4525	5880	3170	4525	4525.00	1.36	0	-3	4585	4555	4515	4485	4445	4570	4500	1070	1355	5000	3250	5	1	21400000	968	9.35	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291930	N	N	0	N	00	N
130	20240604	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	46831695	10351	85.66	4475	4545	4475	5850	3150	4500	4524.36	1.36	0	-148	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
131	20240604	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	45379170	10030	83.00	4475	4545	4475	5850	3150	4500	4524.34	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
132	20240604	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	37512120	8293	68.63	4475	4545	4475	5850	3150	4500	4523.35	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
133	20240604	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	17060740	3778	31.26	4475	4545	4475	5850	3150	4500	4515.81	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
134	20240604	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	15626360	3460	28.63	4475	4545	4475	5850	3150	4500	4516.29	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
135	20240604	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	35	2	0.78	3918695	868	7.18	4475	4545	4475	5850	3150	4500	4514.63	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	970	9.37	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
136	20240604	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	1763735	392	3.24	4475	4545	4475	5850	3150	4500	4499.32	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
137	20240604	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-10	5	-0.22	1039700	232	1.92	4475	4490	4475	5850	3150	4500	4481.47	1.36	0	-128	4656	4577	4536	4457	4416	4557	4437	1070	1350	5000	3240	5	1	21400000	961	9.28	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.39	N	021320	5000	1070 억		291968	N	N	0	N	00	N
138	20240603	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	54632445	12084	149.46	4545	4615	4495	5850	3150	4500	4521.06	1.36	0	70	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	963	9.30	0.21	12	0.06	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
139	20240603	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	52798745	11677	144.43	4545	4615	4495	5850	3150	4500	4521.60	1.36	0	52	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
140	20240603	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	5	2	0.11	52323595	11572	143.13	4545	4615	4495	5850	3150	4500	4521.57	1.36	0	52	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	964	9.31	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
141	20240603	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	50	2	1.11	44824550	9906	122.52	4545	4615	4500	5850	3150	4500	4524.99	1.36	0	-177	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	974	9.40	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
142	20240603	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	23454285	5169	63.93	4545	4615	4505	5850	3150	4500	4537.49	1.36	0	-129	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
143	20240603	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	21671010	4775	59.06	4545	4615	4505	5850	3150	4500	4538.43	1.36	0	-39	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
144	20240603	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	16205420	3563	44.07	4545	4615	4505	5850	3150	4500	4548.25	1.36	0	-113	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N
145	20240603	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	45	2	1.00	704475	155	1.92	4545	4545	4545	5850	3150	4500	4545.00	1.36	0	-90	4846	4672	4546	4372	4246	4760	4460	1070	1350	5000	3240	5	1	21400000	973	9.39	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.41	N	021320	5000	1070 억		291898	N	N	0	N	00	N