KissMeData/094820/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160746	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11930	160	2	1.36	952522250	80249	62.77	11780	12020	11740	15300	8240	11770	11869.58	1.64	15658	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1799	18.79	1.38	12	0.53	635.00	8668.00	15640	20230921	-23.72	10120	20231113	17.89	15200	-21.51	20240529	10930	9.15	20240308	15640	-23.72	20230921	10120	17.89	20231113	5.96	N	094820	500	75 억	246970	N	N	64	N	N
3	20240628	150758	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11920	150	2	1.27	888757270	74900	58.59	11780	12020	11740	15300	8240	11770	11865.92	1.64	13777	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1797	18.77	1.38	12	0.50	635.00	8668.00	15640	20230921	-23.79	10120	20231113	17.79	15200	-21.58	20240529	10930	9.06	20240308	15640	-23.79	20230921	10120	17.79	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
4	20240628	140757	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11960	190	2	1.61	811007010	68380	53.49	11780	12020	11740	15300	8240	11770	11860.30	1.64	11935	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1803	18.83	1.38	12	0.45	635.00	8668.00	15640	20230921	-23.53	10120	20231113	18.18	15200	-21.32	20240529	10930	9.42	20240308	15640	-23.53	20230921	10120	18.18	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
5	20240628	130757	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11930	160	2	1.36	594242720	50275	39.33	11780	11930	11740	15300	8240	11770	11819.85	1.64	11181	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1799	18.79	1.38	12	0.33	635.00	8668.00	15640	20230921	-23.72	10120	20231113	17.89	15200	-21.51	20240529	10930	9.15	20240308	15640	-23.72	20230921	10120	17.89	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
6	20240628	120756	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11780	10	2	0.08	420168910	35579	27.83	11780	11880	11740	15300	8240	11770	11809.46	1.64	-1103	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1776	18.55	1.36	12	0.24	635.00	8668.00	15640	20230921	-24.68	10120	20231113	16.40	15200	-22.50	20240529	10930	7.78	20240308	15640	-24.68	20230921	10120	16.40	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
7	20240628	110743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11830	60	2	0.51	358378120	30349	23.74	11780	11880	11740	15300	8240	11770	11808.56	1.64	-101	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1784	18.63	1.36	12	0.20	635.00	8668.00	15640	20230921	-24.36	10120	20231113	16.90	15200	-22.17	20240529	10930	8.23	20240308	15640	-24.36	20230921	10120	16.90	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
8	20240628	100740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11850	80	2	0.68	283780300	24033	18.80	11780	11880	11740	15300	8240	11770	11807.94	1.64	-1290	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1787	18.66	1.37	12	0.16	635.00	8668.00	15640	20230921	-24.23	10120	20231113	17.09	15200	-22.04	20240529	10930	8.42	20240308	15640	-24.23	20230921	10120	17.09	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
9	20240628	090741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11860	90	2	0.76	105115120	8904	6.97	11780	11880	11740	15300	8240	11770	11805.38	1.64	-417	12190	11980	11870	11660	11550	11925	11605	75	3530	500	8470	10	1	15078709	1788	18.68	1.37	12	0.06	635.00	8668.00	15640	20230921	-24.17	10120	20231113	17.19	15200	-21.97	20240529	10930	8.51	20240308	15640	-24.17	20230921	10120	17.19	20231113	5.96	N	094820	500	75 억	246970	N	N	246	N	N
10	20240627	160736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11770	-280	5	-2.32	1504712190	127037	259.13	12050	12080	11760	15660	8440	12050	11845.06	1.52	17243	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1775	18.54	1.36	12	0.84	635.00	8668.00	15640	20230921	-24.74	10120	20231113	16.30	15200	-22.57	20240529	10930	7.69	20240308	15640	-24.74	20230921	10120	16.30	20231113	6.06	N	094820	500	75 억	229634	N	N	246	N	N
11	20240627	150743	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11780	-270	5	-2.24	1414590530	119387	243.52	12050	12080	11760	15660	8440	12050	11848.78	1.52	18500	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1776	18.55	1.36	12	0.79	635.00	8668.00	15640	20230921	-24.68	10120	20231113	16.40	15200	-22.50	20240529	10930	7.78	20240308	15640	-24.68	20230921	10120	16.40	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
12	20240627	140739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11850	-200	5	-1.66	1154011890	97294	198.46	12050	12080	11770	15660	8440	12050	11861.08	1.52	17554	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1787	18.66	1.37	12	0.65	635.00	8668.00	15640	20230921	-24.23	10120	20231113	17.09	15200	-22.04	20240529	10930	8.42	20240308	15640	-24.23	20230921	10120	17.09	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
13	20240627	130739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11820	-230	5	-1.91	1113992940	93921	191.58	12050	12080	11770	15660	8440	12050	11860.96	1.52	17431	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1782	18.61	1.36	12	0.62	635.00	8668.00	15640	20230921	-24.42	10120	20231113	16.80	15200	-22.24	20240529	10930	8.14	20240308	15640	-24.42	20230921	10120	16.80	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
14	20240627	120741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11920	-130	5	-1.08	993224960	83733	170.80	12050	12080	11770	15660	8440	12050	11861.81	1.52	17121	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1797	18.77	1.38	12	0.56	635.00	8668.00	15640	20230921	-23.79	10120	20231113	17.79	15200	-21.58	20240529	10930	9.06	20240308	15640	-23.79	20230921	10120	17.79	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
15	20240627	110742	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11920	-130	5	-1.08	907944600	76564	156.17	12050	12080	11770	15660	8440	12050	11858.64	1.52	15943	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1797	18.77	1.38	12	0.51	635.00	8668.00	15640	20230921	-23.79	10120	20231113	17.79	15200	-21.58	20240529	10930	9.06	20240308	15640	-23.79	20230921	10120	17.79	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
16	20240627	100740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11900	-150	5	-1.24	765486540	64593	131.76	12050	12080	11770	15660	8440	12050	11850.92	1.52	14365	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1794	18.74	1.37	12	0.43	635.00	8668.00	15640	20230921	-23.91	10120	20231113	17.59	15200	-21.71	20240529	10930	8.87	20240308	15640	-23.91	20230921	10120	17.59	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
17	20240627	090740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11940	-110	5	-0.91	69059910	5761	11.75	12050	12080	11940	15660	8440	12050	11987.49	1.52	-4031	12303	12176	12093	11966	11883	12135	11925	75	3610	500	8670	10	1	15078709	1800	18.80	1.38	12	0.04	635.00	8668.00	15640	20230921	-23.66	10120	20231113	17.98	15200	-21.45	20240529	10930	9.24	20240308	15640	-23.66	20230921	10120	17.98	20231113	6.06	N	094820	500	75 억	229634	N	N	161	N	N
18	20240626	160738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12050	-20	5	-0.17	592015120	48997	73.99	12140	12220	12010	15690	8450	12070	12083.05	1.58	-8989	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1817	18.98	1.39	12	0.32	635.00	8668.00	15640	20230921	-22.95	10120	20231113	19.07	15200	-20.72	20240529	10930	10.25	20240308	15640	-22.95	20230921	10120	19.07	20231113	6.09	N	094820	500	75 억	238591	N	N	161	N	N
19	20240626	150740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12040	-30	5	-0.25	541200640	44775	67.61	12140	12220	12010	15690	8450	12070	12087.12	1.58	-8698	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1815	18.96	1.39	12	0.30	635.00	8668.00	15640	20230921	-23.02	10120	20231113	18.97	15200	-20.79	20240529	10930	10.16	20240308	15640	-23.02	20230921	10120	18.97	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
20	20240626	140738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12040	-30	5	-0.25	452967580	37439	56.54	12140	12220	12030	15690	8450	12070	12098.82	1.58	-8144	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1815	18.96	1.39	12	0.25	635.00	8668.00	15640	20230921	-23.02	10120	20231113	18.97	15200	-20.79	20240529	10930	10.16	20240308	15640	-23.02	20230921	10120	18.97	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
21	20240626	130740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12080	10	2	0.08	377507010	31176	47.08	12140	12220	12030	15690	8450	12070	12108.90	1.58	-7374	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1822	19.02	1.39	12	0.21	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
22	20240626	120739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12070	0	3	0.00	332795160	27468	41.48	12140	12220	12040	15690	8450	12070	12115.74	1.58	-5136	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1820	19.01	1.39	12	0.18	635.00	8668.00	15640	20230921	-22.83	10120	20231113	19.27	15200	-20.59	20240529	10930	10.43	20240308	15640	-22.83	20230921	10120	19.27	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
23	20240626	110739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12110	40	2	0.33	251875080	20761	31.35	12140	12220	12050	15690	8450	12070	12132.13	1.58	-548	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1826	19.07	1.40	12	0.14	635.00	8668.00	15640	20230921	-22.57	10120	20231113	19.66	15200	-20.33	20240529	10930	10.80	20240308	15640	-22.57	20230921	10120	19.66	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
24	20240626	100738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12120	50	2	0.41	213236210	17565	26.52	12140	12220	12050	15690	8450	12070	12139.84	1.58	259	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1828	19.09	1.40	12	0.12	635.00	8668.00	15640	20230921	-22.51	10120	20231113	19.76	15200	-20.26	20240529	10930	10.89	20240308	15640	-22.51	20230921	10120	19.76	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
25	20240626	090739	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12050	-20	5	-0.17	32165460	2660	4.02	12140	12140	12050	15690	8450	12070	12092.28	1.58	-1328	12316	12192	12046	11922	11776	12255	11985	75	3620	500	8690	10	1	15078709	1817	18.98	1.39	12	0.02	635.00	8668.00	15640	20230921	-22.95	10120	20231113	19.07	15200	-20.72	20240529	10930	10.25	20240308	15640	-22.95	20230921	10120	19.07	20231113	6.09	N	094820	500	75 억	238591	N	N	31	N	N
26	20240625	160737	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12070	-40	5	-0.33	796294600	66037	82.00	12020	12170	11900	15740	8480	12110	12058.29	1.46	15838	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1820	19.01	1.39	12	0.44	635.00	8668.00	15640	20230921	-22.83	10120	20231113	19.27	15200	-20.59	20240529	10930	10.43	20240308	15640	-22.83	20230921	10120	19.27	20231113	6.12	N	094820	500	75 억	219862	N	N	31	N	N
27	20240625	150734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12120	10	2	0.08	765030990	63449	78.78	12020	12170	11900	15740	8480	12110	12057.42	1.46	15371	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1828	19.09	1.40	12	0.42	635.00	8668.00	15640	20230921	-22.51	10120	20231113	19.76	15200	-20.26	20240529	10930	10.89	20240308	15640	-22.51	20230921	10120	19.76	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
28	20240625	140738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12080	-30	5	-0.25	682910830	56668	70.36	12020	12170	11900	15740	8480	12110	12051.08	1.46	10658	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1822	19.02	1.39	12	0.38	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
29	20240625	130738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12090	-20	5	-0.17	660409010	54806	68.05	12020	12170	11900	15740	8480	12110	12049.94	1.46	10376	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1823	19.04	1.39	12	0.36	635.00	8668.00	15640	20230921	-22.70	10120	20231113	19.47	15200	-20.46	20240529	10930	10.61	20240308	15640	-22.70	20230921	10120	19.47	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
30	20240625	120741	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12060	-50	5	-0.41	554985840	46075	57.21	12020	12170	11900	15740	8480	12110	12045.27	1.46	7713	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1818	18.99	1.39	12	0.31	635.00	8668.00	15640	20230921	-22.89	10120	20231113	19.17	15200	-20.66	20240529	10930	10.34	20240308	15640	-22.89	20230921	10120	19.17	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
31	20240625	110740	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12100	-10	5	-0.08	454259910	37734	46.85	12020	12170	11900	15740	8480	12110	12038.48	1.46	8832	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1825	19.06	1.40	12	0.25	635.00	8668.00	15640	20230921	-22.63	10120	20231113	19.57	15200	-20.39	20240529	10930	10.70	20240308	15640	-22.63	20230921	10120	19.57	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
32	20240625	100738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12040	-70	5	-0.58	310542250	25807	32.04	12020	12170	11900	15740	8480	12110	12033.26	1.46	3045	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1815	18.96	1.39	12	0.17	635.00	8668.00	15640	20230921	-23.02	10120	20231113	18.97	15200	-20.79	20240529	10930	10.16	20240308	15640	-23.02	20230921	10120	18.97	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
33	20240625	090738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12110	0	3	0.00	52524590	4362	5.42	12020	12170	12020	15740	8480	12110	12041.40	1.46	2622	12516	12312	12196	11992	11876	12255	11935	75	3630	500	8710	10	1	15078709	1826	19.07	1.40	12	0.03	635.00	8668.00	15640	20230921	-22.57	10120	20231113	19.66	15200	-20.33	20240529	10930	10.80	20240308	15640	-22.57	20230921	10120	19.66	20231113	6.12	N	094820	500	75 억	219862	N	N	0	N	N
34	20240624	160735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12110	-290	5	-2.34	976151090	80124	81.95	12340	12400	12080	16120	8680	12400	12183.12	1.51	-7360	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1826	19.07	1.40	12	0.53	635.00	8668.00	15640	20230921	-22.57	10120	20231113	19.66	15200	-20.33	20240529	10930	10.80	20240308	15640	-22.57	20230921	10120	19.66	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
35	20240624	150736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12120	-280	5	-2.26	915484280	75118	76.83	12340	12400	12080	16120	8680	12400	12187.28	1.51	-7771	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1828	19.09	1.40	12	0.50	635.00	8668.00	15640	20230921	-22.51	10120	20231113	19.76	15200	-20.26	20240529	10930	10.89	20240308	15640	-22.51	20230921	10120	19.76	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
36	20240624	140736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12190	-210	5	-1.69	856543690	70266	71.86	12340	12400	12080	16120	8680	12400	12190.02	1.51	-7942	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1838	19.20	1.41	12	0.47	635.00	8668.00	15640	20230921	-22.06	10120	20231113	20.45	15200	-19.80	20240529	10930	11.53	20240308	15640	-22.06	20230921	10120	20.45	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
37	20240624	130734	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12130	-270	5	-2.18	768499180	63014	64.45	12340	12400	12080	16120	8680	12400	12195.69	1.51	-6699	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1829	19.10	1.40	12	0.42	635.00	8668.00	15640	20230921	-22.44	10120	20231113	19.86	15200	-20.20	20240529	10930	10.98	20240308	15640	-22.44	20230921	10120	19.86	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
38	20240624	120735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12140	-260	5	-2.10	686068310	56218	57.50	12340	12400	12080	16120	8680	12400	12203.71	1.51	-6383	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1831	19.12	1.40	12	0.37	635.00	8668.00	15640	20230921	-22.38	10120	20231113	19.96	15200	-20.13	20240529	10930	11.07	20240308	15640	-22.38	20230921	10120	19.96	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
39	20240624	110738	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12100	-300	5	-2.42	607058790	49694	50.82	12340	12400	12080	16120	8680	12400	12215.94	1.51	-6781	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1825	19.06	1.40	12	0.33	635.00	8668.00	15640	20230921	-22.63	10120	20231113	19.57	15200	-20.39	20240529	10930	10.70	20240308	15640	-22.63	20230921	10120	19.57	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
40	20240624	100735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12220	-180	5	-1.45	363769960	29656	30.33	12340	12400	12150	16120	8680	12400	12266.32	1.51	-2521	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1843	19.24	1.41	12	0.20	635.00	8668.00	15640	20230921	-21.87	10120	20231113	20.75	15200	-19.61	20240529	10930	11.80	20240308	15640	-21.87	20230921	10120	20.75	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
41	20240624	090736	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12380	-20	5	-0.16	68720540	5583	5.71	12340	12380	12280	16120	8680	12400	12308.89	1.51	-1942	12820	12610	12470	12260	12120	12540	12190	75	3720	500	8920	10	1	15078709	1867	19.50	1.43	12	0.04	635.00	8668.00	15640	20230921	-20.84	10120	20231113	22.33	15200	-18.55	20240529	10930	13.27	20240308	15640	-20.84	20230921	10120	22.33	20231113	6.07	N	094820	500	75 억	227227	N	N	234	N	N
42	20240621	160711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12400	-200	5	-1.59	1195453610	95946	119.20	12590	12680	12330	16380	8820	12600	12459.50	1.59	-12083	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1870	19.53	1.43	12	0.64	635.00	8668.00	15640	20230921	-20.72	10120	20231113	22.53	15200	-18.42	20240529	10930	13.45	20240308	15640	-20.72	20230921	10120	22.53	20231113	5.98	N	094820	500	75 억	239538	N	N	234	N	N
43	20240621	150710	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12410	-190	5	-1.51	1076673390	86345	107.27	12590	12680	12350	16380	8820	12600	12469.19	1.59	-11114	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1871	19.54	1.43	12	0.57	635.00	8668.00	15640	20230921	-20.65	10120	20231113	22.63	15200	-18.36	20240529	10930	13.54	20240308	15640	-20.65	20230921	10120	22.63	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
44	20240621	140710	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12430	-170	5	-1.35	784956270	62792	78.01	12590	12680	12400	16380	8820	12600	12500.64	1.59	-10819	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1874	19.57	1.43	12	0.42	635.00	8668.00	15640	20230921	-20.52	10120	20231113	22.83	15200	-18.22	20240529	10930	13.72	20240308	15640	-20.52	20230921	10120	22.83	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
45	20240621	130713	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12500	-100	5	-0.79	706992060	56531	70.23	12590	12680	12400	16380	8820	12600	12506.01	1.59	-6753	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1885	19.69	1.44	12	0.37	635.00	8668.00	15640	20230921	-20.08	10120	20231113	23.52	15200	-17.76	20240529	10930	14.36	20240308	15640	-20.08	20230921	10120	23.52	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
46	20240621	120714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12440	-160	5	-1.27	633159090	50593	62.86	12590	12680	12400	16380	8820	12600	12514.49	1.59	-6868	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1876	19.59	1.44	12	0.34	635.00	8668.00	15640	20230921	-20.46	10120	20231113	22.92	15200	-18.16	20240529	10930	13.82	20240308	15640	-20.46	20230921	10120	22.92	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
47	20240621	110711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12460	-140	5	-1.11	499921910	39871	49.54	12590	12680	12430	16380	8820	12600	12538.24	1.59	-4832	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1879	19.62	1.44	12	0.26	635.00	8668.00	15640	20230921	-20.33	10120	20231113	23.12	15200	-18.03	20240529	10930	14.00	20240308	15640	-20.33	20230921	10120	23.12	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
48	20240621	100709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12550	-50	5	-0.40	425844920	33935	42.16	12590	12680	12430	16380	8820	12600	12548.60	1.59	-3147	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1892	19.76	1.45	12	0.23	635.00	8668.00	15640	20230921	-19.76	10120	20231113	24.01	15200	-17.43	20240529	10930	14.82	20240308	15640	-19.76	20230921	10120	24.01	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
49	20240621	090714	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12630	30	2	0.24	81395750	6472	8.04	12590	12660	12490	16380	8820	12600	12576.01	1.59	-974	12980	12790	12570	12380	12160	12680	12270	75	3780	500	9070	10	1	15078709	1904	19.89	1.46	12	0.04	635.00	8668.00	15640	20230921	-19.25	10120	20231113	24.80	15200	-16.91	20240529	10930	15.55	20240308	15640	-19.25	20230921	10120	24.80	20231113	5.98	N	094820	500	75 억	239538	N	N	18	N	N
50	20240620	160708	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12600	-150	5	-1.18	1003722060	79546	36.93	12750	12760	12350	16570	8930	12750	12618.16	1.70	-17403	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1900	19.84	1.45	12	0.53	635.00	8668.00	15640	20230921	-19.44	10120	20231113	24.51	15200	-17.11	20240529	10930	15.28	20240308	15640	-19.44	20230921	10120	24.51	20231113	6.03	N	094820	500	75 억	256583	N	N	18	N	N
51	20240620	150709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12570	-180	5	-1.41	916725920	72634	33.72	12750	12760	12350	16570	8930	12750	12621.17	1.70	-15567	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1895	19.80	1.45	12	0.48	635.00	8668.00	15640	20230921	-19.63	10120	20231113	24.21	15200	-17.30	20240529	10930	15.00	20240308	15640	-19.63	20230921	10120	24.21	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
52	20240620	140709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12580	-170	5	-1.33	850376900	67358	31.27	12750	12760	12350	16570	8930	12750	12624.73	1.70	-14332	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1897	19.81	1.45	12	0.45	635.00	8668.00	15640	20230921	-19.57	10120	20231113	24.31	15200	-17.24	20240529	10930	15.10	20240308	15640	-19.57	20230921	10120	24.31	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
53	20240620	130709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12590	-160	5	-1.25	797641490	63174	29.33	12750	12760	12350	16570	8930	12750	12626.10	1.70	-13650	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1898	19.83	1.45	12	0.42	635.00	8668.00	15640	20230921	-19.50	10120	20231113	24.41	15200	-17.17	20240529	10930	15.19	20240308	15640	-19.50	20230921	10120	24.41	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
54	20240620	120708	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12610	-140	5	-1.10	695705780	55076	25.57	12750	12760	12350	16570	8930	12750	12631.74	1.70	-10495	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1901	19.86	1.45	12	0.37	635.00	8668.00	15640	20230921	-19.37	10120	20231113	24.60	15200	-17.04	20240529	10930	15.37	20240308	15640	-19.37	20230921	10120	24.60	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
55	20240620	110711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12590	-160	5	-1.25	561364790	44446	20.63	12750	12760	12350	16570	8930	12750	12630.26	1.70	-7697	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1898	19.83	1.45	12	0.29	635.00	8668.00	15640	20230921	-19.50	10120	20231113	24.41	15200	-17.17	20240529	10930	15.19	20240308	15640	-19.50	20230921	10120	24.41	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
56	20240620	100709	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12650	-100	5	-0.78	415356140	32857	15.25	12750	12760	12350	16570	8930	12750	12641.33	1.70	-5062	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1907	19.92	1.46	12	0.22	635.00	8668.00	15640	20230921	-19.12	10120	20231113	25.00	15200	-16.78	20240529	10930	15.74	20240308	15640	-19.12	20230921	10120	25.00	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
57	20240620	090716	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12630	-120	5	-0.94	152511400	12058	5.60	12750	12760	12350	16570	8930	12750	12648.14	1.70	-746	13090	12920	12640	12470	12190	13005	12555	75	3820	500	9180	10	1	15078709	1904	19.89	1.46	12	0.08	635.00	8668.00	15640	20230921	-19.25	10120	20231113	24.80	15200	-16.91	20240529	10930	15.55	20240308	15640	-19.25	20230921	10120	24.80	20231113	6.03	N	094820	500	75 억	256583	N	N	266	N	N
58	20240619	160707	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12750	380	2	3.07	2698809740	214107	176.31	12490	12810	12360	16080	8660	12370	12604.29	1.61	14066	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1923	20.08	1.47	12	1.42	635.00	8668.00	15640	20230921	-18.48	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	6.10	N	094820	500	75 억	242377	N	N	266	N	N
59	20240619	150705	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12730	360	2	2.91	2585183660	205188	168.96	12490	12810	12360	16080	8660	12370	12599.10	1.61	14818	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1920	20.05	1.47	12	1.36	635.00	8668.00	15640	20230921	-18.61	10120	20231113	25.79	15200	-16.25	20240529	10930	16.47	20240308	15640	-18.61	20230921	10120	25.79	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
60	20240619	140711	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12640	270	2	2.18	2284966120	181559	149.51	12490	12810	12360	16080	8660	12370	12585.25	1.61	19713	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1906	19.91	1.46	12	1.20	635.00	8668.00	15640	20230921	-19.18	10120	20231113	24.90	15200	-16.84	20240529	10930	15.65	20240308	15640	-19.18	20230921	10120	24.90	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
61	20240619	130703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12720	350	2	2.83	2129070350	169250	139.37	12490	12810	12360	16080	8660	12370	12579.44	1.61	21087	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1918	20.03	1.47	12	1.12	635.00	8668.00	15640	20230921	-18.67	10120	20231113	25.69	15200	-16.32	20240529	10930	16.38	20240308	15640	-18.67	20230921	10120	25.69	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
62	20240619	120705	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12700	330	2	2.67	1616855150	128932	106.17	12490	12710	12360	16080	8660	12370	12540.37	1.61	23325	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1915	20.00	1.47	12	0.86	635.00	8668.00	15640	20230921	-18.80	10120	20231113	25.49	15200	-16.45	20240529	10930	16.19	20240308	15640	-18.80	20230921	10120	25.49	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
63	20240619	110706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12580	210	2	1.70	1220076140	97561	80.34	12490	12680	12360	16080	8660	12370	12505.78	1.61	18929	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1897	19.81	1.45	12	0.65	635.00	8668.00	15640	20230921	-19.57	10120	20231113	24.31	15200	-17.24	20240529	10930	15.10	20240308	15640	-19.57	20230921	10120	24.31	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
64	20240619	100707	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12460	90	2	0.73	772825280	61992	51.05	12490	12570	12360	16080	8660	12370	12466.53	1.61	12170	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1879	19.62	1.44	12	0.41	635.00	8668.00	15640	20230921	-20.33	10120	20231113	23.12	15200	-18.03	20240529	10930	14.00	20240308	15640	-20.33	20230921	10120	23.12	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
65	20240619	090715	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12420	50	2	0.40	93849710	7539	6.21	12490	12490	12380	16080	8660	12370	12448.56	1.61	473	12663	12516	12313	12166	11963	12590	12240	75	3710	500	8900	10	1	15078709	1873	19.56	1.43	12	0.05	635.00	8668.00	15640	20230921	-20.59	10120	20231113	22.73	15200	-18.29	20240529	10930	13.63	20240308	15640	-20.59	20230921	10120	22.73	20231113	6.10	N	094820	500	75 억	242377	N	N	346	N	N
66	20240618	160701	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12370	20	2	0.16	1484332670	120942	152.07	12350	12460	12110	16050	8650	12350	12273.02	1.56	4705	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1865	19.48	1.43	12	0.80	635.00	8668.00	15640	20230921	-20.91	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15640	-20.91	20230921	10120	22.23	20231113	6.08	N	094820	500	75 억	235536	N	N	346	N	N
67	20240618	150700	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12300	-50	5	-0.40	1366124720	111362	140.03	12350	12460	12110	16050	8650	12350	12267.35	1.56	-1372	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1855	19.37	1.42	12	0.74	635.00	8668.00	15640	20230921	-21.36	10120	20231113	21.54	15200	-19.08	20240529	10930	12.53	20240308	15640	-21.36	20230921	10120	21.54	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
68	20240618	140702	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12340	-10	5	-0.08	1289635040	105149	132.21	12350	12460	12110	16050	8650	12350	12264.75	1.56	-1162	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1861	19.43	1.42	12	0.70	635.00	8668.00	15640	20230921	-21.10	10120	20231113	21.94	15200	-18.82	20240529	10930	12.90	20240308	15640	-21.10	20230921	10120	21.94	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
69	20240618	130706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12370	20	2	0.16	1138665460	92911	116.83	12350	12460	12110	16050	8650	12350	12255.34	1.56	883	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1865	19.48	1.43	12	0.62	635.00	8668.00	15640	20230921	-20.91	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15640	-20.91	20230921	10120	22.23	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
70	20240618	120706	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12260	-90	5	-0.73	857306640	70154	88.21	12350	12440	12110	16050	8650	12350	12220.16	1.56	-7662	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1849	19.31	1.41	12	0.47	635.00	8668.00	15640	20230921	-21.61	10120	20231113	21.15	15200	-19.34	20240529	10930	12.17	20240308	15640	-21.61	20230921	10120	21.15	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
71	20240618	110703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12180	-170	5	-1.38	775800960	63492	79.83	12350	12440	12110	16050	8650	12350	12218.66	1.56	-8941	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1837	19.18	1.41	12	0.42	635.00	8668.00	15640	20230921	-22.12	10120	20231113	20.36	15200	-19.87	20240529	10930	11.44	20240308	15640	-22.12	20230921	10120	20.36	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
72	20240618	100703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12210	-140	5	-1.13	656622100	53714	67.54	12350	12440	12110	16050	8650	12350	12224.17	1.56	-11887	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1841	19.23	1.41	12	0.36	635.00	8668.00	15640	20230921	-21.93	10120	20231113	20.65	15200	-19.67	20240529	10930	11.71	20240308	15640	-21.93	20230921	10120	20.65	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
73	20240618	090710	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12330	-20	5	-0.16	46081740	3730	4.69	12350	12440	12330	16050	8650	12350	12354.48	1.56	-2257	12770	12560	12440	12230	12110	12500	12170	75	3700	500	8890	10	1	15078709	1859	19.42	1.42	12	0.02	635.00	8668.00	15640	20230921	-21.16	10120	20231113	21.84	15200	-18.88	20240529	10930	12.81	20240308	15640	-21.16	20230921	10120	21.84	20231113	6.08	N	094820	500	75 억	235536	N	N	331	N	N
74	20240617	160658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12350	-100	5	-0.80	977008220	78807	73.55	12600	12650	12320	16180	8720	12450	12397.51	1.60	-5352	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1862	19.45	1.42	12	0.52	635.00	8668.00	15700	20230609	-21.34	10120	20231113	22.04	15200	-18.75	20240529	10930	12.99	20240308	15640	-21.04	20230921	10120	22.04	20231113	6.07	N	094820	500	75 억	240849	N	N	331	N	N
75	20240617	150703	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12340	-110	5	-0.88	926299930	74699	69.72	12600	12650	12320	16180	8720	12450	12400.43	1.60	-4210	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1861	19.43	1.42	12	0.50	635.00	8668.00	15700	20230609	-21.40	10120	20231113	21.94	15200	-18.82	20240529	10930	12.90	20240308	15640	-21.10	20230921	10120	21.94	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
76	20240617	140655	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12340	-110	5	-0.88	858352600	69193	64.58	12600	12650	12320	16180	8720	12450	12405.19	1.60	-3625	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1861	19.43	1.42	12	0.46	635.00	8668.00	15700	20230609	-21.40	10120	20231113	21.94	15200	-18.82	20240529	10930	12.90	20240308	15640	-21.10	20230921	10120	21.94	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
77	20240617	130656	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12370	-80	5	-0.64	771508540	62161	58.02	12600	12650	12320	16180	8720	12450	12411.46	1.60	-3400	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1865	19.48	1.43	12	0.41	635.00	8668.00	15700	20230609	-21.21	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15640	-20.91	20230921	10120	22.23	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
78	20240617	120657	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12380	-70	5	-0.56	690335170	55586	51.88	12600	12650	12330	16180	8720	12450	12419.23	1.60	-2415	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1867	19.50	1.43	12	0.37	635.00	8668.00	15700	20230609	-21.15	10120	20231113	22.33	15200	-18.55	20240529	10930	13.27	20240308	15640	-20.84	20230921	10120	22.33	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
79	20240617	110650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12430	-20	5	-0.16	574174790	46182	43.10	12600	12650	12330	16180	8720	12450	12432.87	1.60	-690	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1874	19.57	1.43	12	0.31	635.00	8668.00	15700	20230609	-20.83	10120	20231113	22.83	15200	-18.22	20240529	10930	13.72	20240308	15640	-20.52	20230921	10120	22.83	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
80	20240617	100651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	0	3	0.00	419427820	33716	31.47	12600	12650	12330	16180	8720	12450	12440.02	1.60	-658	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1877	19.61	1.44	12	0.22	635.00	8668.00	15700	20230609	-20.70	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15640	-20.40	20230921	10120	23.02	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
81	20240617	090656	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12600	150	2	1.20	127792130	10165	9.49	12600	12650	12450	16180	8720	12450	12571.78	1.60	-1285	12763	12606	12473	12316	12183	12595	12305	75	3730	500	8960	10	1	15078709	1900	19.84	1.45	12	0.07	635.00	8668.00	15700	20230609	-19.75	10120	20231113	24.51	15200	-17.11	20240529	10930	15.28	20240308	15640	-19.44	20230921	10120	24.51	20231113	6.07	N	094820	500	75 억	240849	N	N	729	N	N
82	20240614	160557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	0	3	0.00	1328049990	106770	87.93	12450	12630	12340	16180	8720	12450	12438.41	1.60	-1037	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1877	19.61	1.44	12	0.71	635.00	8668.00	15700	20230609	-20.70	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15640	-20.40	20230921	10120	23.02	20231113	6.04	N	094820	500	75 억	241928	N	N	729	N	N
83	20240614	150559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12520	70	2	0.56	1198106710	96380	79.37	12450	12630	12340	16180	8720	12450	12431.06	1.60	-1498	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1888	19.72	1.44	12	0.64	635.00	8668.00	15700	20230609	-20.25	10120	20231113	23.72	15200	-17.63	20240529	10930	14.55	20240308	15640	-19.95	20230921	10120	23.72	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
84	20240614	140557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12390	-60	5	-0.48	998077880	80269	66.11	12450	12630	12340	16180	8720	12450	12434.15	1.60	-5125	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1868	19.51	1.43	12	0.53	635.00	8668.00	15700	20230609	-21.08	10120	20231113	22.43	15200	-18.49	20240529	10930	13.36	20240308	15640	-20.78	20230921	10120	22.43	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
85	20240614	130557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12420	-30	5	-0.24	855243640	68718	56.59	12450	12630	12340	16180	8720	12450	12445.70	1.60	-5125	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1873	19.56	1.43	12	0.46	635.00	8668.00	15700	20230609	-20.89	10120	20231113	22.73	15200	-18.29	20240529	10930	13.63	20240308	15640	-20.59	20230921	10120	22.73	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
86	20240614	120603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12400	-50	5	-0.40	762675650	61248	50.44	12450	12630	12340	16180	8720	12450	12452.26	1.60	-4851	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1870	19.53	1.43	12	0.41	635.00	8668.00	15700	20230609	-21.02	10120	20231113	22.53	15200	-18.42	20240529	10930	13.45	20240308	15640	-20.72	20230921	10120	22.53	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
87	20240614	110645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12370	-80	5	-0.64	640907370	51416	42.34	12450	12630	12350	16180	8720	12450	12465.15	1.60	-4958	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1865	19.48	1.43	12	0.34	635.00	8668.00	15700	20230609	-21.21	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15640	-20.91	20230921	10120	22.23	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
88	20240614	100642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12520	70	2	0.56	325786150	25989	21.40	12450	12630	12450	16180	8720	12450	12535.70	1.60	201	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1888	19.72	1.44	12	0.17	635.00	8668.00	15700	20230609	-20.25	10120	20231113	23.72	15200	-17.63	20240529	10930	14.55	20240308	15640	-19.95	20230921	10120	23.72	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
89	20240614	090647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12560	110	2	0.88	76997680	6137	5.05	12450	12630	12450	16180	8720	12450	12547.26	1.60	782	12863	12656	12543	12336	12223	12600	12280	75	3730	500	8960	10	1	15078709	1894	19.78	1.45	12	0.04	635.00	8668.00	15700	20230609	-20.00	10120	20231113	24.11	15200	-17.37	20240529	10930	14.91	20240308	15640	-19.69	20230921	10120	24.11	20231113	6.04	N	094820	500	75 억	241928	N	N	147	N	N
90	20240613	160638	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	-260	5	-2.05	1501991790	119579	80.40	12750	12750	12430	16520	8900	12710	12560.93	1.67	-8450	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1877	19.61	1.44	12	0.79	635.00	8668.00	15700	20230609	-20.70	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15640	-20.40	20230921	10120	23.02	20231113	6.04	N	094820	500	75 억	251688	N	N	147	N	N
91	20240613	150649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	-260	5	-2.05	1423350940	113263	76.15	12750	12750	12430	16520	8900	12710	12566.71	1.67	-7819	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1877	19.61	1.44	12	0.75	635.00	8668.00	15700	20230609	-20.70	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15640	-20.40	20230921	10120	23.02	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
92	20240613	140642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12510	-200	5	-1.57	1061744200	84285	56.67	12750	12750	12500	16520	8900	12710	12597.00	1.67	-6864	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1886	19.70	1.44	12	0.56	635.00	8668.00	15700	20230609	-20.32	10120	20231113	23.62	15200	-17.70	20240529	10930	14.46	20240308	15640	-20.01	20230921	10120	23.62	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
93	20240613	130642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12590	-120	5	-0.94	799007700	63305	42.56	12750	12750	12510	16520	8900	12710	12621.49	1.67	-7837	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1898	19.83	1.45	12	0.42	635.00	8668.00	15700	20230609	-19.81	10120	20231113	24.41	15200	-17.17	20240529	10930	15.19	20240308	15640	-19.50	20230921	10120	24.41	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
94	20240613	120644	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12630	-80	5	-0.63	651307650	51540	34.65	12750	12750	12580	16520	8900	12710	12636.86	1.67	-5801	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1904	19.89	1.46	12	0.34	635.00	8668.00	15700	20230609	-19.55	10120	20231113	24.80	15200	-16.91	20240529	10930	15.55	20240308	15640	-19.25	20230921	10120	24.80	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
95	20240613	110638	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12600	-110	5	-0.87	534330130	42256	28.41	12750	12750	12590	16520	8900	12710	12644.99	1.67	-5085	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1900	19.84	1.45	12	0.28	635.00	8668.00	15700	20230609	-19.75	10120	20231113	24.51	15200	-17.11	20240529	10930	15.28	20240308	15640	-19.44	20230921	10120	24.51	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
96	20240613	100637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12660	-50	5	-0.39	354258630	28008	18.83	12750	12750	12590	16520	8900	12710	12648.37	1.67	-2692	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1909	19.94	1.46	12	0.19	635.00	8668.00	15700	20230609	-19.36	10120	20231113	25.10	15200	-16.71	20240529	10930	15.83	20240308	15640	-19.05	20230921	10120	25.10	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
97	20240613	090646	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12670	-40	5	-0.31	72724950	5741	3.86	12750	12750	12610	16520	8900	12710	12667.27	1.67	-1583	13023	12866	12733	12576	12443	12800	12510	75	3810	500	9150	10	1	15078709	1910	19.95	1.46	12	0.04	635.00	8668.00	15700	20230609	-19.30	10120	20231113	25.20	15200	-16.64	20240529	10930	15.92	20240308	15640	-18.99	20230921	10120	25.20	20231113	6.04	N	094820	500	75 억	251688	N	N	19	N	N
98	20240612	160632	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12710	110	2	0.87	1880504450	147452	71.34	12760	12890	12600	16380	8820	12600	12753.47	1.51	21657	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1917	20.02	1.47	12	0.98	635.00	8668.00	15700	20230609	-19.04	10120	20231113	25.59	15200	-16.38	20240529	10930	16.29	20240308	15640	-18.73	20230921	10120	25.59	20231113	6.04	N	094820	500	75 억	227693	N	N	19	N	N
99	20240612	150642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12660	60	2	0.48	1735683830	136010	65.81	12760	12890	12650	16380	8820	12600	12761.44	1.51	20879	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1909	19.94	1.46	12	0.90	635.00	8668.00	15700	20230609	-19.36	10120	20231113	25.10	15200	-16.71	20240529	10930	15.83	20240308	15640	-19.05	20230921	10120	25.10	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
100	20240612	140636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12750	150	2	1.19	1484214150	116196	56.22	12760	12890	12670	16380	8820	12600	12773.37	1.51	21341	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1923	20.08	1.47	12	0.77	635.00	8668.00	15700	20230609	-18.79	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
101	20240612	130638	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12830	230	2	1.83	1380536700	108086	52.30	12760	12890	12670	16380	8820	12600	12772.58	1.51	21295	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1935	20.20	1.48	12	0.72	635.00	8668.00	15700	20230609	-18.28	10120	20231113	26.78	15200	-15.59	20240529	10930	17.38	20240308	15640	-17.97	20230921	10120	26.78	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
102	20240612	120634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12720	120	2	0.95	1050862000	82347	39.84	12760	12840	12670	16380	8820	12600	12761.39	1.51	15799	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1918	20.03	1.47	12	0.55	635.00	8668.00	15700	20230609	-18.98	10120	20231113	25.69	15200	-16.32	20240529	10930	16.38	20240308	15640	-18.67	20230921	10120	25.69	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
103	20240612	110634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12780	180	2	1.43	866582400	67879	32.84	12760	12840	12670	16380	8820	12600	12766.58	1.51	17738	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1927	20.13	1.47	12	0.45	635.00	8668.00	15700	20230609	-18.60	10120	20231113	26.28	15200	-15.92	20240529	10930	16.93	20240308	15640	-18.29	20230921	10120	26.28	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
104	20240612	100636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12800	200	2	1.59	656446370	51406	24.87	12760	12840	12670	16380	8820	12600	12769.84	1.51	16154	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1930	20.16	1.48	12	0.34	635.00	8668.00	15700	20230609	-18.47	10120	20231113	26.48	15200	-15.79	20240529	10930	17.11	20240308	15640	-18.16	20230921	10120	26.48	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
105	20240612	090635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12750	150	2	1.19	189085190	14823	7.17	12760	12810	12710	16380	8820	12600	12756.20	1.51	3161	13200	12900	12740	12440	12280	12820	12360	75	3780	500	9070	10	1	15078709	1923	20.08	1.47	12	0.10	635.00	8668.00	15700	20230609	-18.79	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	6.04	N	094820	500	75 억	227693	N	N	137	N	N
106	20240610	160629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12850	470	2	3.80	3796946630	300352	185.40	12410	12940	12370	16090	8670	12380	12641.22	1.51	28334	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1938	20.24	1.48	12	1.99	635.00	8668.00	15700	20230609	-18.15	10120	20231113	26.98	15200	-15.46	20240529	10930	17.57	20240308	15640	-17.84	20230921	10120	26.98	20231113	6.25	N	094820	500	75 억	227851	N	N	238	N	N
107	20240610	150637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12900	520	2	4.20	3502687190	277472	171.28	12410	12930	12370	16090	8670	12380	12623.59	1.51	30186	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1945	20.31	1.49	12	1.84	635.00	8668.00	15700	20230609	-17.83	10120	20231113	27.47	15200	-15.13	20240529	10930	18.02	20240308	15640	-17.52	20230921	10120	27.47	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
108	20240610	140632	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12520	140	2	1.13	1802657440	144293	89.07	12410	12690	12370	16090	8670	12380	12493.06	1.51	9174	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1888	19.72	1.44	12	0.96	635.00	8668.00	15700	20230609	-20.25	10120	20231113	23.72	15200	-17.63	20240529	10930	14.55	20240308	15640	-19.95	20230921	10120	23.72	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
109	20240610	130630	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12390	10	2	0.08	1531180380	122479	75.60	12410	12690	12370	16090	8670	12380	12501.60	1.51	-977	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1868	19.51	1.43	12	0.81	635.00	8668.00	15700	20230609	-21.08	10120	20231113	22.43	15200	-18.49	20240529	10930	13.36	20240308	15640	-20.78	20230921	10120	22.43	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
110	20240610	120631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12390	10	2	0.08	1401372890	111996	69.13	12410	12690	12380	16090	8670	12380	12512.74	1.51	743	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1868	19.51	1.43	12	0.74	635.00	8668.00	15700	20230609	-21.08	10120	20231113	22.43	15200	-18.49	20240529	10930	13.36	20240308	15640	-20.78	20230921	10120	22.43	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
111	20240610	110634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12420	40	2	0.32	1268317760	101262	62.51	12410	12690	12380	16090	8670	12380	12525.15	1.51	2359	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1873	19.56	1.43	12	0.67	635.00	8668.00	15700	20230609	-20.89	10120	20231113	22.73	15200	-18.29	20240529	10930	13.63	20240308	15640	-20.59	20230921	10120	22.73	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
112	20240610	100630	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	100	2	0.81	905287610	72030	44.46	12410	12690	12410	16090	8670	12380	12568.27	1.51	7848	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1882	19.65	1.44	12	0.48	635.00	8668.00	15700	20230609	-20.51	10120	20231113	23.32	15200	-17.89	20240529	10930	14.18	20240308	15640	-20.20	20230921	10120	23.32	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
113	20240610	090636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12510	130	2	1.05	132231930	10593	6.54	12410	12540	12410	16090	8670	12380	12483.22	1.51	4268	12760	12570	12470	12280	12180	12520	12230	75	3710	500	8910	10	1	15078709	1886	19.70	1.44	12	0.07	635.00	8668.00	15700	20230609	-20.32	10120	20231113	23.62	15200	-17.70	20240529	10930	14.46	20240308	15640	-20.01	20230921	10120	23.62	20231113	6.25	N	094820	500	75 억	227851	N	N	976	N	N
114	20240607	160652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12380	-30	5	-0.24	2007551020	160961	81.37	12410	12660	12370	16130	8690	12410	12472.72	1.58	-7012	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1867	19.50	1.43	12	1.07	635.00	8668.00	15700	20230609	-21.15	10120	20231113	22.33	15200	-18.55	20240529	10930	13.27	20240308	15700	-21.15	20230609	10120	22.33	20231113	6.36	N	094820	500	75 억	238568	N	N	976	N	N
115	20240607	150658	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12400	-10	5	-0.08	1866794590	149592	75.62	12410	12660	12370	16130	8690	12410	12479.55	1.58	-2523	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1870	19.53	1.43	12	0.99	635.00	8668.00	15700	20230609	-21.02	10120	20231113	22.53	15200	-18.42	20240529	10930	13.45	20240308	15700	-21.02	20230609	10120	22.53	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
116	20240607	140652	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12410	0	3	0.00	1653124640	132353	66.91	12410	12660	12370	16130	8690	12410	12490.68	1.58	-2846	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1871	19.54	1.43	12	0.88	635.00	8668.00	15700	20230609	-20.96	10120	20231113	22.63	15200	-18.36	20240529	10930	13.54	20240308	15700	-20.96	20230609	10120	22.63	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
117	20240607	130648	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12450	40	2	0.32	1344079970	107446	54.32	12410	12660	12400	16130	8690	12410	12509.97	1.58	9054	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1877	19.61	1.44	12	0.71	635.00	8668.00	15700	20230609	-20.70	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15700	-20.70	20230609	10120	23.02	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
118	20240607	120653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12470	60	2	0.48	1193957450	95379	48.22	12410	12660	12400	16130	8690	12410	12518.79	1.58	6937	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1880	19.64	1.44	12	0.63	635.00	8668.00	15700	20230609	-20.57	10120	20231113	23.22	15200	-17.96	20240529	10930	14.09	20240308	15700	-20.57	20230609	10120	23.22	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
119	20240607	110645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12510	100	2	0.81	975670680	77817	39.34	12410	12660	12410	16130	8690	12410	12539.12	1.58	8016	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1886	19.70	1.44	12	0.52	635.00	8668.00	15700	20230609	-20.32	10120	20231113	23.62	15200	-17.70	20240529	10930	14.46	20240308	15700	-20.32	20230609	10120	23.62	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
120	20240607	100653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	70	2	0.56	731330700	58260	29.45	12410	12660	12410	16130	8690	12410	12554.54	1.58	4963	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1882	19.65	1.44	12	0.39	635.00	8668.00	15700	20230609	-20.51	10120	20231113	23.32	15200	-17.89	20240529	10930	14.18	20240308	15700	-20.51	20230609	10120	23.32	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
121	20240607	090651	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12500	90	2	0.73	131617820	10550	5.33	12410	12540	12410	16130	8690	12410	12480.06	1.58	1572	12723	12566	12413	12256	12103	12565	12255	75	3720	500	8930	10	1	15078709	1885	19.69	1.44	12	0.07	635.00	8668.00	15700	20230609	-20.38	10120	20231113	23.52	15200	-17.76	20240529	10930	14.36	20240308	15700	-20.38	20230609	10120	23.52	20231113	6.36	N	094820	500	75 억	238568	N	N	0	N	N
122	20240605	160650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12410	-130	5	-1.04	2419879690	195024	37.49	12410	12570	12260	16300	8780	12540	12408.10	1.59	247	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1871	19.54	1.43	12	1.29	635.00	8668.00	15700	20230609	-20.96	10120	20231113	22.63	15200	-18.36	20240529	10930	13.54	20240308	15700	-20.96	20230609	10120	22.63	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
123	20240605	150647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12430	-110	5	-0.88	2283142660	184018	35.37	12410	12570	12260	16300	8780	12540	12407.17	1.59	-1089	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1874	19.57	1.43	12	1.22	635.00	8668.00	15700	20230609	-20.83	10120	20231113	22.83	15200	-18.22	20240529	10930	13.72	20240308	15700	-20.83	20230609	10120	22.83	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
124	20240605	140649	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	-60	5	-0.48	2105652550	169744	32.63	12410	12570	12260	16300	8780	12540	12404.87	1.59	926	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1882	19.65	1.44	12	1.13	635.00	8668.00	15700	20230609	-20.51	10120	20231113	23.32	15200	-17.89	20240529	10930	14.18	20240308	15700	-20.51	20230609	10120	23.32	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
125	20240605	130650	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12400	-140	5	-1.12	1866096270	150423	28.91	12410	12570	12260	16300	8780	12540	12405.66	1.59	323	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1870	19.53	1.43	12	1.00	635.00	8668.00	15700	20230609	-21.02	10120	20231113	22.53	15200	-18.42	20240529	10930	13.45	20240308	15700	-21.02	20230609	10120	22.53	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
126	20240605	120647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12380	-160	5	-1.28	1713740050	138123	26.55	12410	12570	12260	16300	8780	12540	12407.35	1.59	1329	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1867	19.50	1.43	12	0.92	635.00	8668.00	15700	20230609	-21.15	10120	20231113	22.33	15200	-18.55	20240529	10930	13.27	20240308	15700	-21.15	20230609	10120	22.33	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
127	20240605	110648	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12390	-150	5	-1.20	1560561440	125749	24.17	12410	12570	12260	16300	8780	12540	12410.13	1.59	2274	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1868	19.51	1.43	12	0.83	635.00	8668.00	15700	20230609	-21.08	10120	20231113	22.43	15200	-18.49	20240529	10930	13.36	20240308	15700	-21.08	20230609	10120	22.43	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
128	20240605	100648	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12370	-170	5	-1.36	1070766690	86523	16.63	12410	12540	12260	16300	8780	12540	12375.51	1.59	3793	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1865	19.48	1.43	12	0.57	635.00	8668.00	15700	20230609	-21.21	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15700	-21.21	20230609	10120	22.23	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
129	20240605	090647	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12540	0	3	0.00	298800840	23972	4.61	12410	12540	12400	16300	8780	12540	12464.57	1.59	3480	13706	13122	12766	12182	11826	12945	12005	75	3760	500	9020	10	1	15078709	1891	19.75	1.45	12	0.16	635.00	8668.00	15700	20230609	-20.13	10120	20231113	23.91	15200	-17.50	20240529	10930	14.73	20240308	15700	-20.13	20230609	10120	23.91	20231113	6.40	N	094820	500	75 억	240181	N	N	506	N	N
130	20240604	160642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12540	-900	5	-6.70	6562668890	518086	202.63	13220	13350	12410	17470	9410	13440	12667.28	1.75	-20047	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1891	19.75	1.45	12	3.44	635.00	8668.00	15700	20230609	-20.13	10120	20231113	23.91	15200	-17.50	20240529	10930	14.73	20240308	15700	-20.13	20230609	10120	23.91	20231113	6.48	N	094820	500	75 억	263775	N	N	506	N	N
131	20240604	150642	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12540	-900	5	-6.70	6375206970	503169	196.80	13220	13350	12410	17470	9410	13440	12670.03	1.75	-19734	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1891	19.75	1.45	12	3.34	635.00	8668.00	15700	20230609	-20.13	10120	20231113	23.91	15200	-17.50	20240529	10930	14.73	20240308	15700	-20.13	20230609	10120	23.91	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
132	20240604	140644	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12570	-870	5	-6.47	6014412440	474293	185.51	13220	13350	12410	17470	9410	13440	12680.71	1.75	-19610	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1895	19.80	1.45	12	3.15	635.00	8668.00	15700	20230609	-19.94	10120	20231113	24.21	15200	-17.30	20240529	10930	15.00	20240308	15700	-19.94	20230609	10120	24.21	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
133	20240604	130641	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12530	-910	5	-6.77	5740785740	452442	176.96	13220	13350	12410	17470	9410	13440	12688.35	1.75	-18589	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1889	19.73	1.45	12	3.00	635.00	8668.00	15700	20230609	-20.19	10120	20231113	23.81	15200	-17.57	20240529	10930	14.64	20240308	15700	-20.19	20230609	10120	23.81	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
134	20240604	120640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12500	-940	5	-6.99	4906609140	385950	150.95	13220	13350	12480	17470	9410	13440	12712.96	1.75	-19699	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1885	19.69	1.44	12	2.56	635.00	8668.00	15700	20230609	-20.38	10120	20231113	23.52	15200	-17.76	20240529	10930	14.36	20240308	15700	-20.38	20230609	10120	23.52	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
135	20240604	110637	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12580	-860	5	-6.40	3797091680	297337	116.29	13220	13350	12500	17470	9410	13440	12770.20	1.75	-25326	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1897	19.81	1.45	12	1.97	635.00	8668.00	15700	20230609	-19.87	10120	20231113	24.31	15200	-17.24	20240529	10930	15.10	20240308	15700	-19.87	20230609	10120	24.31	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
136	20240604	100640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12770	-670	5	-4.99	2555320280	198901	77.79	13220	13350	12650	17470	9410	13440	12847.03	1.75	-27845	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1926	20.11	1.47	12	1.32	635.00	8668.00	15700	20230609	-18.66	10120	20231113	26.19	15200	-15.99	20240529	10930	16.83	20240308	15700	-18.66	20230609	10120	26.19	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
137	20240604	090640	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13020	-420	5	-3.12	441802950	33683	13.17	13220	13350	13000	17470	9410	13440	13115.96	1.75	3789	14213	13826	13593	13206	12973	13710	13090	75	4030	500	9670	10	1	15078709	1963	20.50	1.50	12	0.22	635.00	8668.00	15700	20230609	-17.07	10120	20231113	28.66	15200	-14.34	20240529	10930	19.12	20240308	15700	-17.07	20230609	10120	28.66	20231113	6.48	N	094820	500	75 억	263775	N	N	245	N	N
138	20240603	160633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13440	-120	5	-0.88	3432688160	252240	75.58	13940	13980	13360	17620	9500	13560	13608.93	1.82	-10695	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2027	21.17	1.55	12	1.67	635.00	8668.00	15700	20230609	-14.39	10120	20231113	32.81	15200	-11.58	20240529	10930	22.96	20240308	15700	-14.39	20230609	10120	32.81	20231113	6.33	N	094820	500	75 억	274377	N	N	245	N	N
139	20240603	150634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13450	-110	5	-0.81	3361926890	246977	74.01	13940	13980	13360	17620	9500	13560	13612.31	1.82	-9938	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2028	21.18	1.55	12	1.64	635.00	8668.00	15700	20230609	-14.33	10120	20231113	32.91	15200	-11.51	20240529	10930	23.06	20240308	15700	-14.33	20230609	10120	32.91	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
140	20240603	140631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13540	-20	5	-0.15	3146183140	230990	69.22	13940	13980	13360	17620	9500	13560	13620.43	1.82	-9743	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2042	21.32	1.56	12	1.53	635.00	8668.00	15700	20230609	-13.76	10120	20231113	33.79	15200	-10.92	20240529	10930	23.88	20240308	15700	-13.76	20230609	10120	33.79	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
141	20240603	130633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13450	-110	5	-0.81	2879314600	211204	63.29	13940	13980	13360	17620	9500	13560	13632.86	1.82	-14080	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2028	21.18	1.55	12	1.40	635.00	8668.00	15700	20230609	-14.33	10120	20231113	32.91	15200	-11.51	20240529	10930	23.06	20240308	15700	-14.33	20230609	10120	32.91	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
142	20240603	120633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13450	-110	5	-0.81	2625708280	192312	57.63	13940	13980	13360	17620	9500	13560	13653.38	1.82	-14184	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2028	21.18	1.55	12	1.28	635.00	8668.00	15700	20230609	-14.33	10120	20231113	32.91	15200	-11.51	20240529	10930	23.06	20240308	15700	-14.33	20230609	10120	32.91	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
143	20240603	110629	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13490	-70	5	-0.52	1927260250	140373	42.06	13940	13980	13470	17620	9500	13560	13729.57	1.82	-19508	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2034	21.24	1.56	12	0.93	635.00	8668.00	15700	20230609	-14.08	10120	20231113	33.30	15200	-11.25	20240529	10930	23.42	20240308	15700	-14.08	20230609	10120	33.30	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
144	20240603	100627	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13630	70	2	0.52	1290976310	93547	28.03	13940	13980	13610	17620	9500	13560	13800.30	1.82	-15104	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2055	21.46	1.57	12	0.62	635.00	8668.00	15700	20230609	-13.18	10120	20231113	34.68	15200	-10.33	20240529	10930	24.70	20240308	15700	-13.18	20230609	10120	34.68	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N
145	20240603	090626	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13850	290	2	2.14	421533370	30340	9.09	13940	13980	13810	17620	9500	13560	13893.65	1.82	-9405	14340	13950	13630	13240	12920	14145	13435	75	4060	500	9760	10	1	15078709	2088	21.81	1.60	12	0.20	635.00	8668.00	15700	20230609	-11.78	10120	20231113	36.86	15200	-8.88	20240529	10930	26.72	20240308	15700	-11.78	20230609	10120	36.86	20231113	6.33	N	094820	500	75 억	274377	N	N	4	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History