KissMeData/017000/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	160333	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2650	-20	5	-0.75	49903280	18849	117.00	2670	2670	2635	3470	1870	2670	2647.09	1.47	0	-1936	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	309	3.75	0.30	12	0.16	707.00	8875.00	6200	20230711	-57.26	2635	20240628	0.57	3660	-27.60	20240104	2635	0.57	20240628	6200	-57.26	20230711	2635	0.57	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
3	20240628	150333	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2655	-15	5	-0.56	32914805	12427	77.14	2670	2670	2635	3470	1870	2670	2648.01	1.47	0	-1162	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	310	3.76	0.30	12	0.11	707.00	8875.00	6200	20230711	-57.18	2635	20240628	0.76	3660	-27.46	20240104	2635	0.76	20240628	6200	-57.18	20230711	2635	0.76	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
4	20240628	140332	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2655	-15	5	-0.56	28010940	10579	65.67	2670	2670	2635	3470	1870	2670	2646.99	1.47	0	-928	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	310	3.76	0.30	12	0.09	707.00	8875.00	6200	20230711	-57.18	2635	20240628	0.76	3660	-27.46	20240104	2635	0.76	20240628	6200	-57.18	20230711	2635	0.76	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
5	20240628	130333	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2650	-20	5	-0.75	26357495	9956	61.80	2670	2670	2635	3470	1870	2670	2646.54	1.47	0	-732	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	309	3.75	0.30	12	0.09	707.00	8875.00	6200	20230711	-57.26	2635	20240628	0.57	3660	-27.60	20240104	2635	0.57	20240628	6200	-57.26	20230711	2635	0.57	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
6	20240628	120332	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2655	-15	5	-0.56	22728330	8586	53.30	2670	2670	2635	3470	1870	2670	2646.12	1.47	0	-551	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	310	3.76	0.30	12	0.07	707.00	8875.00	6200	20230711	-57.18	2635	20240628	0.76	3660	-27.46	20240104	2635	0.76	20240628	6200	-57.18	20230711	2635	0.76	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
7	20240628	110329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2655	-15	5	-0.56	19360560	7314	45.40	2670	2670	2635	3470	1870	2670	2645.85	1.47	0	-367	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	310	3.76	0.30	12	0.06	707.00	8875.00	6200	20230711	-57.18	2635	20240628	0.76	3660	-27.46	20240104	2635	0.76	20240628	6200	-57.18	20230711	2635	0.76	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
8	20240628	100326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2660	-10	5	-0.37	14582085	5506	34.18	2670	2670	2635	3470	1870	2670	2646.87	1.47	0	-326	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	310	3.76	0.30	12	0.05	707.00	8875.00	6200	20230711	-57.10	2635	20240628	0.95	3660	-27.32	20240104	2635	0.95	20240628	6200	-57.10	20230711	2635	0.95	20240628	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
9	20240628	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-5	5	-0.19	3016765	1130	7.01	2670	2670	2665	3470	1870	2670	2669.56	1.47	0	-70	2730	2700	2670	2640	2610	2685	2625	610	800	5000	1860	5	1	11668027	311	3.77	0.30	12	0.01	707.00	8875.00	6200	20230711	-57.02	2635	20240626	1.14	3660	-27.19	20240104	2635	1.14	20240626	6200	-57.02	20230711	2635	1.14	20240626	0.09	N	017000	5000	609 억		171191	N	N	0	N	00	N
10	20240627	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-30	5	-1.11	42903285	16110	45.16	2700	2700	2640	3510	1890	2700	2662.65	1.49	0	-2378	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	312	3.78	0.30	12	0.14	707.00	8875.00	6200	20230711	-56.94	2635	20240626	1.33	3660	-27.05	20240104	2635	1.33	20240626	6200	-56.94	20230711	2635	1.33	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
11	20240627	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	-40	5	-1.48	38509920	14461	40.54	2700	2700	2640	3510	1890	2700	2662.48	1.49	0	-1764	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	310	3.76	0.30	12	0.12	707.00	8875.00	6200	20230711	-57.10	2635	20240626	0.95	3660	-27.32	20240104	2635	0.95	20240626	6200	-57.10	20230711	2635	0.95	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
12	20240627	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	-50	5	-1.85	33952430	12744	35.73	2700	2700	2640	3510	1890	2700	2663.60	1.49	0	-1297	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	309	3.75	0.30	12	0.11	707.00	8875.00	6200	20230711	-57.26	2635	20240626	0.57	3660	-27.60	20240104	2635	0.57	20240626	6200	-57.26	20230711	2635	0.57	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
13	20240627	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	-50	5	-1.85	33029175	12396	34.75	2700	2700	2640	3510	1890	2700	2663.90	1.49	0	-1265	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	309	3.75	0.30	12	0.11	707.00	8875.00	6200	20230711	-57.26	2635	20240626	0.57	3660	-27.60	20240104	2635	0.57	20240626	6200	-57.26	20230711	2635	0.57	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
14	20240627	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	2640	-60	5	-2.22	26946180	10111	28.34	2700	2700	2640	3510	1890	2700	2664.31	1.49	0	-916	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	308	3.73	0.30	12	0.09	707.00	8875.00	6200	20230711	-57.42	2635	20240626	0.19	3660	-27.87	20240104	2635	0.19	20240626	6200	-57.42	20230711	2635	0.19	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
15	20240627	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-35	5	-1.30	16597515	6206	17.40	2700	2700	2655	3510	1890	2700	2673.55	1.49	0	-549	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	311	3.77	0.30	12	0.05	707.00	8875.00	6200	20230711	-57.02	2635	20240626	1.14	3660	-27.19	20240104	2635	1.14	20240626	6200	-57.02	20230711	2635	1.14	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
16	20240627	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-35	5	-1.30	14105105	5270	14.77	2700	2700	2655	3510	1890	2700	2675.53	1.49	0	-360	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	311	3.77	0.30	12	0.05	707.00	8875.00	6200	20230711	-57.02	2635	20240626	1.14	3660	-27.19	20240104	2635	1.14	20240626	6200	-57.02	20230711	2635	1.14	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
17	20240627	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	0	3	0.00	4398300	1629	4.57	2700	2700	2700	3510	1890	2700	2700.00	1.49	0	-60	2743	2721	2678	2656	2613	2732	2667	610	810	5000	1890	5	1	11668027	315	3.82	0.30	12	0.01	707.00	8875.00	6200	20230711	-56.45	2635	20240626	2.47	3660	-26.23	20240104	2635	2.47	20240626	6200	-56.45	20230711	2635	2.47	20240626	0.09	N	017000	5000	609 억		173569	N	N	0	N	00	N
18	20240626	160326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2700	15	2	0.56	95324715	35670	183.45	2685	2700	2635	3490	1880	2685	2672.22	1.51	0	-3328	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	315	3.82	0.30	12	0.31	707.00	8875.00	6200	20230711	-56.45	2635	20240626	2.47	3660	-26.23	20240104	2635	2.47	20240626	6200	-56.45	20230711	2635	2.47	20240626	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
19	20240626	150326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2670	-15	5	-0.56	77500110	29044	149.37	2685	2700	2635	3490	1880	2685	2668.10	1.51	0	-2536	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	312	3.78	0.30	12	0.25	707.00	8875.00	6200	20230711	-56.94	2635	20240626	1.33	3660	-27.05	20240104	2635	1.33	20240626	6200	-56.94	20230711	2635	1.33	20240626	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
20	20240626	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-15	5	-0.56	41764675	15577	80.11	2685	2700	2665	3490	1880	2685	2681.06	1.51	0	-2392	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	312	3.78	0.30	12	0.13	707.00	8875.00	6200	20230711	-56.94	2650	20240625	0.75	3660	-27.05	20240104	2650	0.75	20240625	6200	-56.94	20230711	2650	0.75	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
21	20240626	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	2690	5	2	0.19	31845315	11875	61.07	2685	2700	2665	3490	1880	2685	2681.58	1.51	0	-1486	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	314	3.80	0.30	12	0.10	707.00	8875.00	6200	20230711	-56.61	2650	20240625	1.51	3660	-26.50	20240104	2650	1.51	20240625	6200	-56.61	20230711	2650	1.51	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
22	20240626	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2690	5	2	0.19	24783115	9243	47.54	2685	2700	2665	3490	1880	2685	2681.09	1.51	0	-1018	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	314	3.80	0.30	12	0.08	707.00	8875.00	6200	20230711	-56.61	2650	20240625	1.51	3660	-26.50	20240104	2650	1.51	20240625	6200	-56.61	20230711	2650	1.51	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
23	20240626	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2675	-10	5	-0.37	20462040	7635	39.27	2685	2700	2665	3490	1880	2685	2679.71	1.51	0	-759	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	312	3.78	0.30	12	0.07	707.00	8875.00	6200	20230711	-56.85	2650	20240625	0.94	3660	-26.91	20240104	2650	0.94	20240625	6200	-56.85	20230711	2650	0.94	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
24	20240626	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-20	5	-0.74	12916400	4816	24.77	2685	2700	2665	3490	1880	2685	2681.66	1.51	0	181	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	311	3.77	0.30	12	0.04	707.00	8875.00	6200	20230711	-57.02	2650	20240625	0.57	3660	-27.19	20240104	2650	0.57	20240625	6200	-57.02	20230711	2650	0.57	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
25	20240626	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	-5	5	-0.19	8171675	3047	15.67	2685	2685	2680	3490	1880	2685	2681.32	1.51	0	183	2715	2700	2675	2660	2635	2687	2647	610	805	5000	1870	5	1	11668027	313	3.79	0.30	12	0.03	707.00	8875.00	6200	20230711	-56.77	2650	20240625	1.13	3660	-26.78	20240104	2650	1.13	20240625	6200	-56.77	20230711	2650	1.13	20240625	0.09	N	017000	5000	609 억		176538	N	N	0	N	00	N
26	20240625	160324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2685	-5	5	-0.19	51699960	19372	90.60	2690	2690	2650	3495	1885	2690	2668.79	1.54	0	-2844	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	313	3.80	0.30	12	0.17	707.00	8875.00	6200	20230711	-56.69	2650	20240625	1.32	3660	-26.64	20240104	2650	1.32	20240625	6200	-56.69	20230711	2650	1.32	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
27	20240625	150326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2680	-10	5	-0.37	49110460	18405	86.08	2690	2690	2650	3495	1885	2690	2668.31	1.54	0	-2460	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	313	3.79	0.30	12	0.16	707.00	8875.00	6200	20230711	-56.77	2650	20240625	1.13	3660	-26.78	20240104	2650	1.13	20240625	6200	-56.77	20230711	2650	1.13	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
28	20240625	140326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2685	-5	5	-0.19	45755030	17151	80.21	2690	2690	2650	3495	1885	2690	2667.76	1.54	0	-2272	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	313	3.80	0.30	12	0.15	707.00	8875.00	6200	20230711	-56.69	2650	20240625	1.32	3660	-26.64	20240104	2650	1.32	20240625	6200	-56.69	20230711	2650	1.32	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
29	20240625	130326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2690	0	3	0.00	44422320	16655	77.89	2690	2690	2650	3495	1885	2690	2667.19	1.54	0	-2191	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	314	3.80	0.30	12	0.14	707.00	8875.00	6200	20230711	-56.61	2650	20240625	1.51	3660	-26.50	20240104	2650	1.51	20240625	6200	-56.61	20230711	2650	1.51	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
30	20240625	120327	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2690	0	3	0.00	40252740	15100	70.62	2690	2690	2650	3495	1885	2690	2665.73	1.54	0	-1969	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	314	3.80	0.30	12	0.13	707.00	8875.00	6200	20230711	-56.61	2650	20240625	1.51	3660	-26.50	20240104	2650	1.51	20240625	6200	-56.61	20230711	2650	1.51	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
31	20240625	110329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2670	-20	5	-0.74	37506940	14077	65.84	2690	2690	2650	3495	1885	2690	2664.40	1.54	0	-1739	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	312	3.78	0.30	12	0.12	707.00	8875.00	6200	20230711	-56.94	2650	20240625	0.75	3660	-27.05	20240104	2650	0.75	20240625	6200	-56.94	20230711	2650	0.75	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
32	20240625	100325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2660	-30	5	-1.12	24597380	9228	43.16	2690	2690	2650	3495	1885	2690	2665.49	1.54	0	-1263	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	310	3.76	0.30	12	0.08	707.00	8875.00	6200	20230711	-57.10	2650	20240625	0.38	3660	-27.32	20240104	2650	0.38	20240625	6200	-57.10	20230711	2650	0.38	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
33	20240625	090325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2690	0	3	0.00	7802420	2916	13.64	2690	2690	2665	3495	1885	2690	2675.68	1.54	0	-829	2783	2736	2708	2661	2633	2722	2647	610	805	5000	1880	5	1	11668027	314	3.80	0.30	12	0.02	707.00	8875.00	6200	20230711	-56.61	2665	20240625	0.94	3660	-26.50	20240104	2665	0.94	20240625	6200	-56.61	20230711	2665	0.94	20240625	0.09	N	017000	5000	609 억		179194	N	N	0	N	00	N
34	20240624	160324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2690	-65	5	-2.36	57681060	21342	148.01	2755	2755	2680	3580	1930	2755	2702.58	1.55	0	-2480	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	314	3.80	0.30	12	0.18	707.00	8875.00	6200	20230711	-56.61	2680	20240624	0.37	3660	-26.50	20240104	2680	0.37	20240624	6200	-56.61	20230711	2680	0.37	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
35	20240624	150325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2715	-40	5	-1.45	56171580	20781	144.12	2755	2755	2680	3580	1930	2755	2702.86	1.55	0	-2281	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	317	3.84	0.31	12	0.18	707.00	8875.00	6200	20230711	-56.21	2680	20240624	1.31	3660	-25.82	20240104	2680	1.31	20240624	6200	-56.21	20230711	2680	1.31	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
36	20240624	140325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2685	-70	5	-2.54	51281030	18965	131.53	2755	2755	2680	3580	1930	2755	2703.81	1.55	0	-1833	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	313	3.80	0.30	12	0.16	707.00	8875.00	6200	20230711	-56.69	2680	20240624	0.19	3660	-26.64	20240104	2680	0.19	20240624	6200	-56.69	20230711	2680	0.19	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
37	20240624	130324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2700	-55	5	-2.00	47871780	17697	122.73	2755	2755	2680	3580	1930	2755	2704.89	1.55	0	-1530	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	315	3.82	0.30	12	0.15	707.00	8875.00	6200	20230711	-56.45	2680	20240624	0.75	3660	-26.23	20240104	2680	0.75	20240624	6200	-56.45	20230711	2680	0.75	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
38	20240624	120325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2705	-50	5	-1.81	44640105	16502	114.45	2755	2755	2680	3580	1930	2755	2704.94	1.55	0	-1541	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	316	3.83	0.30	12	0.14	707.00	8875.00	6200	20230711	-56.37	2680	20240624	0.93	3660	-26.09	20240104	2680	0.93	20240624	6200	-56.37	20230711	2680	0.93	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
39	20240624	110326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2695	-60	5	-2.18	38656960	14282	99.05	2755	2755	2680	3580	1930	2755	2706.47	1.55	0	-672	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	314	3.81	0.30	12	0.12	707.00	8875.00	6200	20230711	-56.53	2680	20240624	0.56	3660	-26.37	20240104	2680	0.56	20240624	6200	-56.53	20230711	2680	0.56	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
40	20240624	100325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2725	-30	5	-1.09	10976535	4025	27.91	2755	2755	2720	3580	1930	2755	2726.63	1.55	0	-588	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	318	3.85	0.31	12	0.03	707.00	8875.00	6200	20230711	-56.05	2720	20240624	0.18	3660	-25.55	20240104	2720	0.18	20240624	6200	-56.05	20230711	2720	0.18	20240624	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
41	20240624	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	-25	5	-0.91	1571655	572	3.97	2755	2755	2730	3580	1930	2755	2746.71	1.55	0	-207	2825	2790	2760	2725	2695	2775	2710	610	825	5000	1920	5	1	11668027	319	3.86	0.31	12	0.00	707.00	8875.00	6200	20230711	-55.97	2725	20240619	0.18	3660	-25.41	20240104	2725	0.18	20240619	6200	-55.97	20230711	2725	0.18	20240619	0.09	N	017000	5000	609 억		181334	N	N	0	N	00	N
42	20240621	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2755	-40	5	-1.43	39821305	14389	45.37	2795	2795	2730	3630	1960	2795	2767.48	1.57	0	-1940	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	321	3.90	0.31	12	0.12	707.00	8875.00	6200	20230711	-55.56	2725	20240619	1.10	3660	-24.73	20240104	2725	1.10	20240619	6200	-55.56	20230711	2725	1.10	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
43	20240621	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2760	-35	5	-1.25	29475975	10623	33.49	2795	2795	2760	3630	1960	2795	2774.73	1.57	0	-1467	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	322	3.90	0.31	12	0.09	707.00	8875.00	6200	20230711	-55.48	2725	20240619	1.28	3660	-24.59	20240104	2725	1.28	20240619	6200	-55.48	20230711	2725	1.28	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
44	20240621	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-15	5	-0.54	25682845	9254	29.18	2795	2795	2765	3630	1960	2795	2775.32	1.57	0	-1010	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	324	3.93	0.31	12	0.08	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
45	20240621	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-15	5	-0.54	23337130	8408	26.51	2795	2795	2765	3630	1960	2795	2775.58	1.57	0	-983	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	324	3.93	0.31	12	0.07	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
46	20240621	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-15	5	-0.54	21643310	7798	24.59	2795	2795	2765	3630	1960	2795	2775.49	1.57	0	-894	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	324	3.93	0.31	12	0.07	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
47	20240621	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	-20	5	-0.72	19089620	6877	21.68	2795	2795	2765	3630	1960	2795	2775.86	1.57	0	-367	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	324	3.93	0.31	12	0.06	707.00	8875.00	6200	20230711	-55.24	2725	20240619	1.83	3660	-24.18	20240104	2725	1.83	20240619	6200	-55.24	20230711	2725	1.83	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
48	20240621	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	0	3	0.00	13008080	4681	14.76	2795	2795	2765	3630	1960	2795	2778.91	1.57	0	-165	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	326	3.95	0.31	12	0.04	707.00	8875.00	6200	20230711	-54.92	2725	20240619	2.57	3660	-23.63	20240104	2725	2.57	20240619	6200	-54.92	20230711	2725	2.57	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
49	20240621	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	0	3	0.00	1629485	583	1.84	2795	2795	2795	3630	1960	2795	2795.00	1.57	0	-107	2828	2811	2778	2761	2728	2820	2770	610	835	5000	1950	5	1	11668027	326	3.95	0.31	12	0.00	707.00	8875.00	6200	20230711	-54.92	2725	20240619	2.57	3660	-23.63	20240104	2725	2.57	20240619	6200	-54.92	20230711	2725	2.57	20240619	0.09	N	017000	5000	609 억		183224	N	N	0	N	00	N
50	20240620	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	30	2	1.08	87776935	31717	89.09	2760	2795	2745	3590	1940	2765	2767.56	1.58	0	-1604	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	326	3.95	0.31	12	0.27	707.00	8875.00	6200	20230711	-54.92	2725	20240619	2.57	3660	-23.63	20240104	2725	2.57	20240619	6200	-54.92	20230711	2725	2.57	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
51	20240620	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	10	2	0.36	80703840	29182	81.97	2760	2790	2745	3590	1940	2765	2765.56	1.58	0	-1344	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	324	3.93	0.31	12	0.25	707.00	8875.00	6200	20230711	-55.24	2725	20240619	1.83	3660	-24.18	20240104	2725	1.83	20240619	6200	-55.24	20230711	2725	1.83	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
52	20240620	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	15	2	0.54	75228880	27205	76.41	2760	2790	2745	3590	1940	2765	2765.27	1.58	0	-971	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	324	3.93	0.31	12	0.23	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
53	20240620	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	-20	5	-0.72	68097080	24618	69.15	2760	2790	2745	3590	1940	2765	2766.21	1.58	0	-930	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	320	3.88	0.31	12	0.21	707.00	8875.00	6200	20230711	-55.73	2725	20240619	0.73	3660	-25.00	20240104	2725	0.73	20240619	6200	-55.73	20230711	2725	0.73	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
54	20240620	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	15	2	0.54	54507820	19687	55.30	2760	2790	2745	3590	1940	2765	2768.98	1.58	0	-563	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	324	3.93	0.31	12	0.17	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
55	20240620	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2760	-5	5	-0.18	52235255	18868	53.00	2760	2790	2745	3590	1940	2765	2768.71	1.58	0	-371	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	322	3.90	0.31	12	0.16	707.00	8875.00	6200	20230711	-55.48	2725	20240619	1.28	3660	-24.59	20240104	2725	1.28	20240619	6200	-55.48	20230711	2725	1.28	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
56	20240620	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	15	2	0.54	33757250	12190	34.24	2760	2790	2760	3590	1940	2765	2769.76	1.58	0	-158	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	324	3.93	0.31	12	0.10	707.00	8875.00	6200	20230711	-55.16	2725	20240619	2.02	3660	-24.04	20240104	2725	2.02	20240619	6200	-55.16	20230711	2725	2.02	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
57	20240620	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	0	3	0.00	8258845	2990	8.40	2760	2765	2760	3590	1940	2765	2760.01	1.58	0	-247	2811	2787	2756	2732	2701	2800	2745	610	825	5000	1930	5	1	11668027	323	3.91	0.31	12	0.03	707.00	8875.00	6200	20230711	-55.40	2725	20240619	1.47	3660	-24.45	20240104	2725	1.47	20240619	6200	-55.40	20230711	2725	1.47	20240619	0.09	N	017000	5000	609 억		184828	N	N	0	N	00	N
58	20240619	160314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2765	5	2	0.18	91791960	33329	53.85	2760	2780	2725	3585	1935	2760	2754.10	1.62	0	-3813	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	323	3.91	0.31	12	0.29	707.00	8875.00	6200	20230711	-55.40	2725	20240619	1.47	3660	-24.45	20240104	2725	1.47	20240619	6200	-55.40	20230711	2725	1.47	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
59	20240619	150313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2750	-10	5	-0.36	89064855	32339	52.25	2760	2780	2725	3585	1935	2760	2754.08	1.62	0	-3489	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.89	0.31	12	0.28	707.00	8875.00	6200	20230711	-55.65	2725	20240619	0.92	3660	-24.86	20240104	2725	0.92	20240619	6200	-55.65	20230711	2725	0.92	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
60	20240619	140317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2755	-5	5	-0.18	85535500	31059	50.18	2760	2780	2725	3585	1935	2760	2753.95	1.62	0	-3237	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.90	0.31	12	0.27	707.00	8875.00	6200	20230711	-55.56	2725	20240619	1.10	3660	-24.73	20240104	2725	1.10	20240619	6200	-55.56	20230711	2725	1.10	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
61	20240619	130314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2755	-5	5	-0.18	79515950	28870	46.64	2760	2780	2725	3585	1935	2760	2754.26	1.62	0	-3333	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.90	0.31	12	0.25	707.00	8875.00	6200	20230711	-55.56	2725	20240619	1.10	3660	-24.73	20240104	2725	1.10	20240619	6200	-55.56	20230711	2725	1.10	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
62	20240619	120313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2750	-10	5	-0.36	68254675	24767	40.01	2760	2780	2725	3585	1935	2760	2755.85	1.62	0	-3014	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.89	0.31	12	0.21	707.00	8875.00	6200	20230711	-55.65	2725	20240619	0.92	3660	-24.86	20240104	2725	0.92	20240619	6200	-55.65	20230711	2725	0.92	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
63	20240619	110315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2760	0	3	0.00	56273860	20422	32.99	2760	2780	2725	3585	1935	2760	2755.53	1.62	0	-1575	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	322	3.90	0.31	12	0.18	707.00	8875.00	6200	20230711	-55.48	2725	20240619	1.28	3660	-24.59	20240104	2725	1.28	20240619	6200	-55.48	20230711	2725	1.28	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
64	20240619	100316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2750	-10	5	-0.36	30513530	11116	17.96	2760	2760	2725	3585	1935	2760	2744.87	1.62	0	266	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.89	0.31	12	0.10	707.00	8875.00	6200	20230711	-55.65	2725	20240619	0.92	3660	-24.86	20240104	2725	0.92	20240619	6200	-55.65	20230711	2725	0.92	20240619	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
65	20240619	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2755	-5	5	-0.18	1442400	523	0.84	2760	2760	2755	3585	1935	2760	2757.42	1.62	0	-30	2846	2802	2766	2722	2686	2785	2705	610	825	5000	1930	5	1	11668027	321	3.90	0.31	12	0.00	707.00	8875.00	6200	20230711	-55.56	2730	20240618	0.92	3660	-24.73	20240104	2730	0.92	20240618	6200	-55.56	20230711	2730	0.92	20240618	0.09	N	017000	5000	609 억		188694	N	N	0	N	00	N
66	20240618	160313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2760	-50	5	-1.78	170997665	61895	244.00	2810	2810	2730	3650	1970	2810	2762.52	1.66	0	-5050	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	322	3.90	0.31	12	0.53	707.00	8875.00	6200	20230711	-55.48	2730	20240618	1.10	3660	-24.59	20240104	2730	1.10	20240618	6200	-55.48	20230711	2730	1.10	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
67	20240618	150311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2770	-40	5	-1.42	163978230	59357	233.99	2810	2810	2730	3650	1970	2810	2762.38	1.66	0	-4757	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	323	3.92	0.31	12	0.51	707.00	8875.00	6200	20230711	-55.32	2730	20240618	1.47	3660	-24.32	20240104	2730	1.47	20240618	6200	-55.32	20230711	2730	1.47	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
68	20240618	140312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2765	-45	5	-1.60	143694460	52021	205.07	2810	2810	2730	3650	1970	2810	2762.01	1.66	0	-4470	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	323	3.91	0.31	12	0.45	707.00	8875.00	6200	20230711	-55.40	2730	20240618	1.28	3660	-24.45	20240104	2730	1.28	20240618	6200	-55.40	20230711	2730	1.28	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
69	20240618	130314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-20	5	-0.71	126511300	45849	180.74	2810	2810	2730	3650	1970	2810	2759.03	1.66	0	-4367	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	326	3.95	0.31	12	0.39	707.00	8875.00	6200	20230711	-55.00	2730	20240618	2.20	3660	-23.77	20240104	2730	2.20	20240618	6200	-55.00	20230711	2730	2.20	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
70	20240618	120314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2745	-65	5	-2.31	80639140	29275	115.41	2810	2810	2730	3650	1970	2810	2754.07	1.66	0	-3028	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	320	3.88	0.31	12	0.25	707.00	8875.00	6200	20230711	-55.73	2730	20240618	0.55	3660	-25.00	20240104	2730	0.55	20240618	6200	-55.73	20230711	2730	0.55	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
71	20240618	110312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2745	-65	5	-2.31	57645975	20869	82.27	2810	2810	2740	3650	1970	2810	2761.71	1.66	0	-1299	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	320	3.88	0.31	12	0.18	707.00	8875.00	6200	20230711	-55.73	2740	20240618	0.18	3660	-25.00	20240104	2740	0.18	20240618	6200	-55.73	20230711	2740	0.18	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
72	20240618	100313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2780	-30	5	-1.07	21124775	7603	29.97	2810	2810	2760	3650	1970	2810	2777.43	1.66	0	-480	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	324	3.93	0.31	12	0.07	707.00	8875.00	6200	20230711	-55.16	2760	20240618	0.72	3660	-24.04	20240104	2760	0.72	20240618	6200	-55.16	20230711	2760	0.72	20240618	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
73	20240618	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-20	5	-0.71	3467095	1234	4.86	2810	2810	2790	3650	1970	2810	2809.55	1.66	0	-135	2876	2842	2806	2772	2736	2825	2755	610	840	5000	1960	5	1	11668027	326	3.95	0.31	12	0.01	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.09	N	017000	5000	609 억		193954	N	N	0	N	00	N
74	20240617	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	-35	5	-1.23	70954105	25366	121.53	2840	2840	2770	3695	1995	2845	2795.88	1.69	0	-3595	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	328	3.97	0.32	12	0.22	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
75	20240617	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	-70	5	-2.46	65299940	23346	111.85	2840	2840	2770	3695	1995	2845	2795.60	1.69	0	-2826	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	324	3.93	0.31	12	0.20	707.00	8875.00	6200	20230711	-55.24	2760	20240328	0.54	3660	-24.18	20240104	2760	0.54	20240328	6200	-55.24	20230711	2760	0.54	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
76	20240617	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-55	5	-1.93	57201325	20430	97.88	2840	2840	2770	3695	1995	2845	2798.30	1.69	0	-2373	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	326	3.95	0.31	12	0.18	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
77	20240617	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-65	5	-2.28	50485770	18014	86.30	2840	2840	2770	3695	1995	2845	2800.91	1.69	0	-1969	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	324	3.93	0.31	12	0.15	707.00	8875.00	6200	20230711	-55.16	2760	20240328	0.72	3660	-24.04	20240104	2760	0.72	20240328	6200	-55.16	20230711	2760	0.72	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
78	20240617	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	-25	5	-0.88	45998590	16408	78.61	2840	2840	2770	3695	1995	2845	2801.61	1.69	0	-1386	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	329	3.99	0.32	12	0.14	707.00	8875.00	6200	20230711	-54.52	2760	20240328	2.17	3660	-22.95	20240104	2760	2.17	20240328	6200	-54.52	20230711	2760	2.17	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
79	20240617	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-45	5	-1.58	37032295	13192	63.20	2840	2840	2790	3695	1995	2845	2805.10	1.69	0	-708	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	327	3.96	0.32	12	0.11	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
80	20240617	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	-35	5	-1.23	26100430	9296	44.54	2840	2840	2795	3695	1995	2845	2804.73	1.69	0	-573	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	328	3.97	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
81	20240617	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	-25	5	-0.88	3156660	1111	5.32	2840	2840	2820	3695	1995	2845	2835.27	1.69	0	-231	2895	2870	2835	2810	2775	2882	2822	610	850	5000	1990	5	1	11668027	329	3.99	0.32	12	0.01	707.00	8875.00	6200	20230711	-54.52	2760	20240328	2.17	3660	-22.95	20240104	2760	2.17	20240328	6200	-54.52	20230711	2760	2.17	20240328	0.09	N	017000	5000	609 억		197399	N	N	0	N	00	N
82	20240614	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	20	2	0.71	59007360	20873	89.88	2825	2860	2800	3670	1980	2825	2826.97	1.71	0	-2173	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	332	4.02	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.11	2760	20240328	3.08	3660	-22.27	20240104	2760	3.08	20240328	6200	-54.11	20230711	2760	3.08	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
83	20240614	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	5	2	0.18	55153400	19515	84.03	2825	2860	2800	3670	1980	2825	2826.21	1.71	0	-2142	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.17	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
84	20240614	140249	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	5	2	0.18	40545815	14384	61.94	2825	2845	2800	3670	1980	2825	2818.81	1.71	0	-1356	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.12	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
85	20240614	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	10	2	0.35	38225795	13564	58.41	2825	2845	2800	3670	1980	2825	2818.18	1.71	0	-1414	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	331	4.01	0.32	12	0.12	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
86	20240614	120250	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	-10	5	-0.35	30809105	10935	47.08	2825	2840	2800	3670	1980	2825	2817.47	1.71	0	-1609	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	328	3.98	0.32	12	0.09	707.00	8875.00	6200	20230711	-54.60	2760	20240328	1.99	3660	-23.09	20240104	2760	1.99	20240328	6200	-54.60	20230711	2760	1.99	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
87	20240614	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	-20	5	-0.71	27864655	9887	42.57	2825	2840	2800	3670	1980	2825	2818.31	1.71	0	-1466	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	327	3.97	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
88	20240614	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	-20	5	-0.71	19674320	6970	30.01	2825	2840	2805	3670	1980	2825	2822.71	1.71	0	-1144	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	327	3.97	0.32	12	0.06	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
89	20240614	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	15	2	0.53	1681160	595	2.56	2825	2840	2825	3670	1980	2825	2825.48	1.71	0	-84	2928	2876	2833	2781	2738	2902	2807	610	845	5000	1970	5	1	11668027	331	4.02	0.32	12	0.01	707.00	8875.00	6200	20230711	-54.19	2760	20240328	2.90	3660	-22.40	20240104	2760	2.90	20240328	6200	-54.19	20230711	2760	2.90	20240328	0.10	N	017000	5000	609 억		199572	N	N	0	N	00	N
90	20240613	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	15	2	0.53	65156445	23224	104.84	2810	2885	2790	3650	1970	2810	2805.56	1.72	0	-1258	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	330	4.00	0.32	12	0.20	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
91	20240613	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	-5	5	-0.18	62687245	22347	100.88	2810	2885	2790	3650	1970	2810	2805.17	1.72	0	-762	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	327	3.97	0.32	12	0.19	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
92	20240613	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	-5	5	-0.18	58225460	20756	93.70	2810	2885	2790	3650	1970	2810	2805.23	1.72	0	-609	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	327	3.97	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
93	20240613	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	10	2	0.36	50525240	18012	81.31	2810	2885	2790	3650	1970	2810	2805.08	1.72	0	-522	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	329	3.99	0.32	12	0.15	707.00	8875.00	6200	20230711	-54.52	2760	20240328	2.17	3660	-22.95	20240104	2760	2.17	20240328	6200	-54.52	20230711	2760	2.17	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
94	20240613	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	0	3	0.00	40778315	14541	65.64	2810	2885	2790	3650	1970	2810	2804.35	1.72	0	-85	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	328	3.97	0.32	12	0.12	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
95	20240613	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	15	2	0.53	35849460	12786	57.72	2810	2885	2790	3650	1970	2810	2803.79	1.72	0	517	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	330	4.00	0.32	12	0.11	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
96	20240613	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-10	5	-0.36	26941845	9608	43.37	2810	2885	2790	3650	1970	2810	2804.08	1.72	0	331	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	327	3.96	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
97	20240613	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-10	5	-0.36	9635175	3427	15.47	2810	2885	2800	3650	1970	2810	2811.56	1.72	0	-225	2906	2857	2831	2782	2756	2845	2770	610	840	5000	1960	5	1	11668027	327	3.96	0.32	12	0.03	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.10	N	017000	5000	609 억		200855	N	N	0	N	00	N
98	20240612	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	-10	5	-0.35	62608415	22152	70.19	2820	2880	2805	3665	1975	2820	2826.61	1.74	0	-1851	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	328	3.97	0.32	12	0.19	707.00	8875.00	6200	20230711	-54.68	2760	20240328	1.81	3660	-23.22	20240104	2760	1.81	20240328	6200	-54.68	20230711	2760	1.81	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
99	20240612	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	10	2	0.35	60150250	21278	67.42	2820	2880	2805	3665	1975	2820	2827.21	1.74	0	-1526	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
100	20240612	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	10	2	0.35	56182630	19865	62.94	2820	2880	2805	3665	1975	2820	2828.66	1.74	0	-1470	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.17	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
101	20240612	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	10	2	0.35	54225745	19171	60.74	2820	2880	2805	3665	1975	2820	2829.00	1.74	0	-1177	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.16	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
102	20240612	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	5	2	0.18	49323070	17435	55.24	2820	2880	2805	3665	1975	2820	2829.51	1.74	0	-801	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.15	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
103	20240612	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	15	2	0.53	39275205	13864	43.93	2820	2880	2815	3665	1975	2820	2833.89	1.74	0	-689	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	331	4.01	0.32	12	0.12	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
104	20240612	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	10	2	0.35	12424050	4394	13.92	2820	2860	2820	3665	1975	2820	2829.71	1.74	0	-350	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	330	4.00	0.32	12	0.04	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
105	20240612	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	15	2	0.53	8559760	3030	9.60	2820	2860	2820	3665	1975	2820	2827.46	1.74	0	-283	2860	2840	2830	2810	2800	2835	2805	610	845	5000	1970	5	1	11668027	331	4.01	0.32	12	0.03	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.10	N	017000	5000	609 억		202568	N	N	0	N	00	N
106	20240610	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-10	5	-0.34	59325040	20793	88.04	2880	2900	2820	3780	2040	2910	2852.89	1.79	0	-4068	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	338	4.10	0.33	12	0.18	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
107	20240610	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-45	5	-1.55	52676975	18497	78.32	2880	2880	2820	3780	2040	2910	2847.58	1.79	0	-3520	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	334	4.05	0.32	12	0.16	707.00	8875.00	6200	20230711	-53.79	2760	20240328	3.80	3660	-21.72	20240104	2760	3.80	20240328	6200	-53.79	20230711	2760	3.80	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
108	20240610	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	-85	5	-2.92	45339810	15919	67.40	2880	2880	2825	3780	2040	2910	2847.82	1.79	0	-2718	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	330	4.00	0.32	12	0.14	707.00	8875.00	6200	20230711	-54.44	2760	20240328	2.36	3660	-22.81	20240104	2760	2.36	20240328	6200	-54.44	20230711	2760	2.36	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
109	20240610	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-70	5	-2.41	38950825	13664	57.86	2880	2880	2830	3780	2040	2910	2850.24	1.79	0	-2357	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	331	4.02	0.32	12	0.12	707.00	8875.00	6200	20230711	-54.19	2760	20240328	2.90	3660	-22.40	20240104	2760	2.90	20240328	6200	-54.19	20230711	2760	2.90	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
110	20240610	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-55	5	-1.89	35137230	12323	52.18	2880	2880	2830	3780	2040	2910	2850.94	1.79	0	-2210	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	333	4.04	0.32	12	0.11	707.00	8875.00	6200	20230711	-53.95	2760	20240328	3.44	3660	-21.99	20240104	2760	3.44	20240328	6200	-53.95	20230711	2760	3.44	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
111	20240610	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-70	5	-2.41	30911165	10836	45.88	2880	2880	2830	3780	2040	2910	2852.18	1.79	0	-1907	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	331	4.02	0.32	12	0.09	707.00	8875.00	6200	20230711	-54.19	2760	20240328	2.90	3660	-22.40	20240104	2760	2.90	20240328	6200	-54.19	20230711	2760	2.90	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
112	20240610	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-75	5	-2.58	25109800	8796	37.24	2880	2880	2830	3780	2040	2910	2854.14	1.79	0	-1343	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	331	4.01	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.27	2760	20240328	2.72	3660	-22.54	20240104	2760	2.72	20240328	6200	-54.27	20230711	2760	2.72	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
113	20240610	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-50	5	-1.72	5982140	2082	8.82	2880	2880	2860	3780	2040	2910	2871.68	1.79	0	-836	3000	2955	2915	2870	2830	2935	2850	610	870	5000	2030	5	1	11668027	334	4.05	0.32	12	0.02	707.00	8875.00	6200	20230711	-53.87	2760	20240328	3.62	3660	-21.86	20240104	2760	3.62	20240328	6200	-53.87	20230711	2760	3.62	20240328	0.10	N	017000	5000	609 억		208776	N	N	0	N	00	N
114	20240607	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-20	5	-0.68	68748175	23617	127.18	2930	2960	2875	3805	2055	2930	2910.49	1.81	0	-2274	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	340	4.12	0.33	12	0.20	707.00	8875.00	6200	20230711	-53.06	2760	20240328	5.43	3660	-20.49	20240104	2760	5.43	20240328	6200	-53.06	20230711	2760	5.43	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
115	20240607	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-45	5	-1.54	66297715	22773	122.63	2930	2960	2875	3805	2055	2930	2910.76	1.81	0	-1956	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	337	4.08	0.33	12	0.20	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
116	20240607	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-50	5	-1.71	59986865	20588	110.87	2930	2960	2880	3805	2055	2930	2913.22	1.81	0	-1875	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	336	4.07	0.32	12	0.18	707.00	8875.00	6200	20230711	-53.55	2760	20240328	4.35	3660	-21.31	20240104	2760	4.35	20240328	6200	-53.55	20230711	2760	4.35	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
117	20240607	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-35	5	-1.19	55552790	19050	102.58	2930	2960	2880	3805	2055	2930	2915.73	1.81	0	-2061	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	338	4.09	0.33	12	0.16	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
118	20240607	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-35	5	-1.19	48285435	16530	89.01	2930	2960	2880	3805	2055	2930	2920.76	1.81	0	-1837	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	338	4.09	0.33	12	0.14	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
119	20240607	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-45	5	-1.54	45099235	15429	83.09	2930	2960	2880	3805	2055	2930	2922.75	1.81	0	-2028	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	337	4.08	0.33	12	0.13	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
120	20240607	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-30	5	-1.02	35011280	11948	64.34	2930	2960	2900	3805	2055	2930	2930.32	1.81	0	-1282	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	338	4.10	0.33	12	0.10	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
121	20240607	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	6284700	2146	11.56	2930	2930	2910	3805	2055	2930	2928.05	1.81	0	-213	2970	2950	2910	2890	2850	2960	2900	610	875	5000	2050	5	1	11668027	342	4.14	0.33	12	0.02	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.10	N	017000	5000	609 억		211050	N	N	0	N	00	N
122	20240605	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	30	2	1.03	53697230	18525	40.77	2900	2930	2870	3770	2030	2900	2898.59	1.83	0	-2625	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	342	4.14	0.33	12	0.16	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
123	20240605	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	46633215	16103	35.44	2900	2930	2870	3770	2030	2900	2895.78	1.83	0	-2340	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	338	4.09	0.33	12	0.14	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
124	20240605	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	35311895	12202	26.85	2900	2900	2870	3770	2030	2900	2893.64	1.83	0	-1957	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	338	4.09	0.33	12	0.10	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
125	20240605	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	32701880	11301	24.87	2900	2900	2870	3770	2030	2900	2893.38	1.83	0	-1936	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	338	4.09	0.33	12	0.10	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
126	20240605	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	29505680	10196	22.44	2900	2900	2870	3770	2030	2900	2893.48	1.83	0	-2017	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	338	4.09	0.33	12	0.09	707.00	8875.00	6200	20230711	-53.31	2760	20240328	4.89	3660	-20.90	20240104	2760	4.89	20240328	6200	-53.31	20230711	2760	4.89	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
127	20240605	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	26033790	8995	19.80	2900	2900	2870	3770	2030	2900	2893.85	1.83	0	-1841	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	337	4.09	0.33	12	0.08	707.00	8875.00	6200	20230711	-53.39	2760	20240328	4.71	3660	-21.04	20240104	2760	4.71	20240328	6200	-53.39	20230711	2760	4.71	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
128	20240605	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	17670815	6102	13.43	2900	2900	2870	3770	2030	2900	2895.47	1.83	0	-1112	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	338	4.10	0.33	12	0.05	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
129	20240605	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	2953725	1019	2.24	2900	2900	2890	3770	2030	2900	2896.86	1.83	0	-188	3056	2977	2901	2822	2746	3017	2862	610	870	5000	2030	5	1	11668027	337	4.09	0.33	12	0.01	707.00	8875.00	6200	20230711	-53.39	2760	20240328	4.71	3660	-21.04	20240104	2760	4.71	20240328	6200	-53.39	20230711	2760	4.71	20240328	0.10	N	017000	5000	609 억		213446	N	N	0	N	00	N
130	20240604	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	70	2	2.47	131983580	45440	102.89	2830	2980	2825	3675	1985	2830	2904.67	1.84	0	-1543	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	338	4.10	0.33	12	0.39	707.00	8875.00	6200	20230711	-53.23	2760	20240328	5.07	3660	-20.77	20240104	2760	5.07	20240328	6200	-53.23	20230711	2760	5.07	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
131	20240604	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	55	2	1.94	128216120	44130	99.93	2830	2980	2825	3675	1985	2830	2905.53	1.84	0	-1381	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	337	4.08	0.33	12	0.38	707.00	8875.00	6200	20230711	-53.47	2760	20240328	4.53	3660	-21.17	20240104	2760	4.53	20240328	6200	-53.47	20230711	2760	4.53	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
132	20240604	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	85	2	3.00	121774940	41895	94.87	2830	2980	2825	3675	1985	2830	2906.79	1.84	0	-912	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	340	4.12	0.33	12	0.36	707.00	8875.00	6200	20230711	-52.98	2760	20240328	5.62	3660	-20.36	20240104	2760	5.62	20240328	6200	-52.98	20230711	2760	5.62	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
133	20240604	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	85	2	3.00	115414255	39702	89.90	2830	2980	2825	3675	1985	2830	2907.14	1.84	0	10	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	340	4.12	0.33	12	0.34	707.00	8875.00	6200	20230711	-52.98	2760	20240328	5.62	3660	-20.36	20240104	2760	5.62	20240328	6200	-52.98	20230711	2760	5.62	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
134	20240604	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	90	2	3.18	112744240	38790	87.84	2830	2980	2825	3675	1985	2830	2906.65	1.84	0	405	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	341	4.13	0.33	12	0.33	707.00	8875.00	6200	20230711	-52.90	2760	20240328	5.80	3660	-20.22	20240104	2760	5.80	20240328	6200	-52.90	20230711	2760	5.80	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
135	20240604	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	90	2	3.18	103825330	35709	80.86	2830	2980	2825	3675	1985	2830	2907.68	1.84	0	1197	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	341	4.13	0.33	12	0.31	707.00	8875.00	6200	20230711	-52.90	2760	20240328	5.80	3660	-20.22	20240104	2760	5.80	20240328	6200	-52.90	20230711	2760	5.80	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
136	20240604	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	110	2	3.89	70367835	24311	55.05	2830	2950	2825	3675	1985	2830	2894.65	1.84	0	468	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	343	4.16	0.33	12	0.21	707.00	8875.00	6200	20230711	-52.58	2760	20240328	6.52	3660	-19.67	20240104	2760	6.52	20240328	6200	-52.58	20230711	2760	6.52	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
137	20240604	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	15	2	0.53	15390045	5434	12.30	2830	2865	2825	3675	1985	2830	2832.20	1.84	0	1655	3043	2936	2868	2761	2693	2902	2727	610	845	5000	1980	5	1	11668027	332	4.02	0.32	12	0.05	707.00	8875.00	6200	20230711	-54.11	2760	20240328	3.08	3660	-22.27	20240104	2760	3.08	20240328	6200	-54.11	20230711	2760	3.08	20240328	0.11	N	017000	5000	609 억		214530	N	N	0	N	00	N
138	20240603	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-30	5	-1.05	127883395	44162	164.48	2860	2975	2800	3715	2005	2860	2897.95	1.82	0	1554	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	330	4.00	0.32	12	0.38	707.00	8875.00	6200	20230711	-54.35	2760	20240328	2.54	3660	-22.68	20240104	2760	2.54	20240328	6200	-54.35	20230711	2760	2.54	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
139	20240603	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	100	2	3.50	79587160	27220	101.38	2860	2975	2850	3715	2005	2860	2930.37	1.82	0	588	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	345	4.19	0.33	12	0.23	707.00	8875.00	6200	20230711	-52.26	2760	20240328	7.25	3660	-19.13	20240104	2760	7.25	20240328	6200	-52.26	20230711	2760	7.25	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
140	20240603	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	85	2	2.97	69255325	23716	88.33	2860	2975	2850	3715	2005	2860	2927.35	1.82	0	689	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	344	4.17	0.33	12	0.20	707.00	8875.00	6200	20230711	-52.50	2760	20240328	6.70	3660	-19.54	20240104	2760	6.70	20240328	6200	-52.50	20230711	2760	6.70	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
141	20240603	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	80	2	2.80	65234740	22348	83.24	2860	2975	2850	3715	2005	2860	2926.55	1.82	0	304	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	343	4.16	0.33	12	0.19	707.00	8875.00	6200	20230711	-52.58	2760	20240328	6.52	3660	-19.67	20240104	2760	6.52	20240328	6200	-52.58	20230711	2760	6.52	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
142	20240603	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	85	2	2.97	57393535	19678	73.29	2860	2975	2850	3715	2005	2860	2924.96	1.82	0	833	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	344	4.17	0.33	12	0.17	707.00	8875.00	6200	20230711	-52.50	2760	20240328	6.70	3660	-19.54	20240104	2760	6.70	20240328	6200	-52.50	20230711	2760	6.70	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
143	20240603	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	90	2	3.15	53130160	18231	67.90	2860	2975	2850	3715	2005	2860	2922.99	1.82	0	555	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	344	4.17	0.33	12	0.16	707.00	8875.00	6200	20230711	-52.42	2760	20240328	6.88	3660	-19.40	20240104	2760	6.88	20240328	6200	-52.42	20230711	2760	6.88	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
144	20240603	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	70	2	2.45	36417750	12555	46.76	2860	2975	2850	3715	2005	2860	2910.87	1.82	0	167	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	342	4.14	0.33	12	0.11	707.00	8875.00	6200	20230711	-52.74	2760	20240328	6.16	3660	-19.95	20240104	2760	6.16	20240328	6200	-52.74	20230711	2760	6.16	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N
145	20240603	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	15	2	0.52	12099275	4231	15.76	2860	2875	2850	3715	2005	2860	2859.19	1.82	0	905	2963	2911	2838	2786	2713	2937	2812	610	855	5000	2000	5	1	11668027	335	4.07	0.32	12	0.04	707.00	8875.00	6200	20230711	-53.63	2760	20240328	4.17	3660	-21.45	20240104	2760	4.17	20240328	6200	-53.63	20230711	2760	4.17	20240328	0.11	N	017000	5000	609 억		212613	N	N	0	N	00	N