KissMeData/042940/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	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-65	5	-1.84	81825075	23456	292.25	3505	3615	3400	4600	2480	3540	3488.45	0.00	0	-3802	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	415	0.94	0.34	12	0.20	3678.00	10209.00	6780	20230817	-48.75	3400	20240628	2.21	5930	-41.40	20240315	3400	2.21	20240628	4390	-20.84	20240531	359	867.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
3	20240628	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-65	5	-1.84	80993375	23216	289.26	3505	3615	3400	4600	2480	3540	3488.69	0.00	0	-3694	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	415	0.94	0.34	12	0.19	3678.00	10209.00	6780	20230817	-48.75	3400	20240628	2.21	5930	-41.40	20240315	3400	2.21	20240628	4390	-20.84	20240531	359	867.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
4	20240628	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-65	5	-1.84	58973310	16846	209.89	3505	3615	3400	4600	2480	3540	3500.73	0.00	0	-3225	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	415	0.94	0.34	12	0.14	3678.00	10209.00	6780	20230817	-48.75	3400	20240628	2.21	5930	-41.40	20240315	3400	2.21	20240628	4390	-20.84	20240531	359	867.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
5	20240628	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-70	5	-1.98	54797330	15647	194.95	3505	3615	3400	4600	2480	3540	3502.10	0.00	0	-2695	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	415	0.94	0.34	12	0.13	3678.00	10209.00	6780	20230817	-48.82	3400	20240628	2.06	5930	-41.48	20240315	3400	2.06	20240628	4390	-20.96	20240531	359	866.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
6	20240628	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-40	5	-1.13	45765990	13030	162.35	3505	3615	3500	4600	2480	3540	3512.36	0.00	0	-2026	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	418	0.95	0.34	12	0.11	3678.00	10209.00	6780	20230817	-48.38	3500	20240628	0.00	5930	-40.98	20240315	3500	0.00	20240628	4390	-20.27	20240531	359	874.93	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
7	20240628	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	10	2	0.28	6021985	1693	21.09	3505	3615	3505	4600	2480	3540	3556.99	0.00	0	-349	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	424	0.97	0.35	12	0.01	3678.00	10209.00	6780	20230817	-47.64	3500	20240627	1.43	5930	-40.13	20240315	3500	1.43	20240627	4390	-19.13	20240531	359	888.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
8	20240628	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	50	2	1.41	3093395	869	10.83	3505	3615	3505	4600	2480	3540	3559.72	0.00	0	-369	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	429	0.98	0.35	12	0.01	3678.00	10209.00	6780	20230817	-47.05	3500	20240627	2.57	5930	-39.46	20240315	3500	2.57	20240627	4390	-18.22	20240531	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
9	20240628	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-10	5	-0.28	433070	123	1.53	3505	3540	3505	4600	2480	3540	3520.89	0.00	0	6	3826	3682	3591	3447	3356	3637	3402	597	1060	5000	2400	5	1	11945444	422	0.96	0.35	12	0.00	3678.00	10209.00	6780	20230817	-47.94	3500	20240627	0.86	5930	-40.47	20240315	3500	0.86	20240627	4390	-19.59	20240531	359	883.29	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
10	20240627	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-35	5	-0.98	28184450	7922	53.05	3575	3735	3500	4645	2505	3575	3557.74	0.00	0	-992	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	423	0.96	0.35	12	0.07	3678.00	10209.00	6780	20230817	-47.79	3500	20240627	1.14	5930	-40.30	20240315	3500	1.14	20240627	4390	-19.36	20240531	359	886.07	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
11	20240627	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-30	5	-0.84	26367490	7409	49.61	3575	3735	3500	4645	2505	3575	3558.85	0.00	0	-956	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	423	0.96	0.35	12	0.06	3678.00	10209.00	6780	20230817	-47.71	3500	20240627	1.29	5930	-40.22	20240315	3500	1.29	20240627	4390	-19.25	20240531	359	887.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
12	20240627	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-10	5	-0.28	18294625	5134	34.38	3575	3735	3500	4645	2505	3575	3563.43	0.00	0	-1005	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	426	0.97	0.35	12	0.04	3678.00	10209.00	6780	20230817	-47.42	3500	20240627	1.86	5930	-39.88	20240315	3500	1.86	20240627	4390	-18.79	20240531	359	893.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
13	20240627	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	0	3	0.00	17868475	5014	33.58	3575	3735	3500	4645	2505	3575	3563.72	0.00	0	-1005	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	427	0.97	0.35	12	0.04	3678.00	10209.00	6780	20230817	-47.27	3500	20240627	2.14	5930	-39.71	20240315	3500	2.14	20240627	4390	-18.56	20240531	359	895.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
14	20240627	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-25	5	-0.70	9649525	2708	18.13	3575	3735	3500	4645	2505	3575	3563.34	0.00	0	-52	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	424	0.97	0.35	12	0.02	3678.00	10209.00	6780	20230817	-47.64	3500	20240627	1.43	5930	-40.13	20240315	3500	1.43	20240627	4390	-19.13	20240531	359	888.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
15	20240627	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-5	5	-0.14	6099385	1712	11.46	3575	3735	3500	4645	2505	3575	3562.72	0.00	0	-62	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	426	0.97	0.35	12	0.01	3678.00	10209.00	6780	20230817	-47.35	3500	20240627	2.00	5930	-39.80	20240315	3500	2.00	20240627	4390	-18.68	20240531	359	894.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
16	20240627	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-5	5	-0.14	5592695	1570	10.51	3575	3735	3500	4645	2505	3575	3562.23	0.00	0	-62	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	426	0.97	0.35	12	0.01	3678.00	10209.00	6780	20230817	-47.35	3500	20240627	2.00	5930	-39.80	20240315	3500	2.00	20240627	4390	-18.68	20240531	359	894.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
17	20240627	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-5	5	-0.14	1285525	360	2.41	3575	3575	3535	4645	2505	3575	3570.90	0.00	0	23	3695	3635	3590	3530	3485	3612	3507	597	1070	5000	2430	5	1	11945444	426	0.97	0.35	12	0.00	3678.00	10209.00	6780	20230817	-47.35	3520	20240524	1.42	5930	-39.80	20240315	3520	1.42	20240524	4390	-18.68	20240531	359	894.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
18	20240626	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-5	5	-0.14	53165755	14932	113.34	3585	3650	3545	4650	2510	3580	3560.51	0.00	0	1997	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	427	0.97	0.35	12	0.13	3678.00	10209.00	6780	20230817	-47.27	3520	20240524	1.56	5930	-39.71	20240315	3520	1.56	20240524	4390	-18.56	20240531	359	895.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
19	20240626	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-5	5	-0.14	52247185	14674	111.39	3585	3650	3545	4650	2510	3580	3560.53	0.00	0	1962	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	427	0.97	0.35	12	0.12	3678.00	10209.00	6780	20230817	-47.27	3520	20240524	1.56	5930	-39.71	20240315	3520	1.56	20240524	4390	-18.56	20240531	359	895.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
20	20240626	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-5	5	-0.14	40848910	11464	87.02	3585	3650	3545	4650	2510	3580	3563.23	0.00	0	1867	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	427	0.97	0.35	12	0.10	3678.00	10209.00	6780	20230817	-47.27	3520	20240524	1.56	5930	-39.71	20240315	3520	1.56	20240524	4390	-18.56	20240531	359	895.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
21	20240626	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-5	5	-0.14	36884855	10350	78.56	3585	3650	3545	4650	2510	3580	3563.75	0.00	0	1607	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	427	0.97	0.35	12	0.09	3678.00	10209.00	6780	20230817	-47.27	3520	20240524	1.56	5930	-39.71	20240315	3520	1.56	20240524	4390	-18.56	20240531	359	895.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
22	20240626	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-10	5	-0.28	16409945	4592	34.86	3585	3650	3565	4650	2510	3580	3573.59	0.00	0	1541	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	426	0.97	0.35	12	0.04	3678.00	10209.00	6780	20230817	-47.35	3520	20240524	1.42	5930	-39.80	20240315	3520	1.42	20240524	4390	-18.68	20240531	359	894.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
23	20240626	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	0	3	0.00	14063105	3935	29.87	3585	3650	3565	4650	2510	3580	3573.85	0.00	0	1458	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	428	0.97	0.35	12	0.03	3678.00	10209.00	6780	20230817	-47.20	3520	20240524	1.70	5930	-39.63	20240315	3520	1.70	20240524	4390	-18.45	20240531	359	897.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
24	20240626	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	5	2	0.14	4452610	1243	9.44	3585	3650	3570	4650	2510	3580	3582.15	0.00	0	149	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	428	0.97	0.35	12	0.01	3678.00	10209.00	6780	20230817	-47.12	3520	20240524	1.85	5930	-39.54	20240315	3520	1.85	20240524	4390	-18.34	20240531	359	898.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
25	20240626	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	0	3	0.00	0	0	0.00	0	0	0	4650	2510	3580	0.00	0.00	0	0	3680	3630	3600	3550	3520	3620	3540	597	1070	5000	2430	5	1	11945444	428	0.97	0.35	12	0.00	3678.00	10209.00	6780	20230817	-47.20	3520	20240524	1.70	5930	-39.63	20240315	3520	1.70	20240524	4390	-18.45	20240531	359	897.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
26	20240625	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-10	5	-0.28	47283090	13174	43.74	3580	3650	3570	4665	2515	3590	3589.12	0.00	0	3163	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	428	0.97	0.35	12	0.11	3678.00	10209.00	6780	20230817	-47.20	3520	20240524	1.70	5930	-39.63	20240315	3520	1.70	20240524	4390	-18.45	20240531	359	897.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
27	20240625	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-5	5	-0.14	37925630	10562	35.07	3580	3650	3570	4665	2515	3590	3590.76	0.00	0	1918	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	428	0.97	0.35	12	0.09	3678.00	10209.00	6780	20230817	-47.12	3520	20240524	1.85	5930	-39.54	20240315	3520	1.85	20240524	4390	-18.34	20240531	359	898.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
28	20240625	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	45	2	1.25	16924280	4703	15.61	3580	3650	3570	4665	2515	3590	3598.61	0.00	0	637	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	434	0.99	0.36	12	0.04	3678.00	10209.00	6780	20230817	-46.39	3520	20240524	3.27	5930	-38.70	20240315	3520	3.27	20240524	4390	-17.20	20240531	359	912.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
29	20240625	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	20	2	0.56	16372185	4551	15.11	3580	3650	3570	4665	2515	3590	3597.49	0.00	0	639	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	431	0.98	0.35	12	0.04	3678.00	10209.00	6780	20230817	-46.76	3520	20240524	2.56	5930	-39.12	20240315	3520	2.56	20240524	4390	-17.77	20240531	359	905.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
30	20240625	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	20	2	0.56	12748510	3544	11.77	3580	3650	3570	4665	2515	3590	3597.21	0.00	0	639	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	431	0.98	0.35	12	0.03	3678.00	10209.00	6780	20230817	-46.76	3520	20240524	2.56	5930	-39.12	20240315	3520	2.56	20240524	4390	-17.77	20240531	359	905.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
31	20240625	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	40	2	1.11	11183520	3112	10.33	3580	3650	3570	4665	2515	3590	3593.68	0.00	0	639	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	434	0.99	0.36	12	0.03	3678.00	10209.00	6780	20230817	-46.46	3520	20240524	3.12	5930	-38.79	20240315	3520	3.12	20240524	4390	-17.31	20240531	359	911.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
32	20240625	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	40	2	1.11	10212035	2844	9.44	3580	3650	3570	4665	2515	3590	3590.73	0.00	0	662	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	434	0.99	0.36	12	0.02	3678.00	10209.00	6780	20230817	-46.46	3520	20240524	3.12	5930	-38.79	20240315	3520	3.12	20240524	4390	-17.31	20240531	359	911.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
33	20240625	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	0	3	0.00	1623815	452	1.50	3580	3600	3580	4665	2515	3590	3592.51	0.00	0	-6	3730	3660	3620	3550	3510	3640	3530	597	1075	5000	2440	5	1	11945444	429	0.98	0.35	12	0.00	3678.00	10209.00	6780	20230817	-47.05	3520	20240524	1.99	5930	-39.46	20240315	3520	1.99	20240524	4390	-18.22	20240531	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
34	20240624	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-100	5	-2.71	108850940	30120	180.92	3690	3690	3580	4795	2585	3690	3613.94	0.00	0	785	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	429	0.98	0.35	12	0.25	3678.00	10209.00	6780	20230817	-47.05	3520	20240524	1.99	5930	-39.46	20240315	3520	1.99	20240524	4390	-18.22	20240531	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
35	20240624	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-95	5	-2.57	103349880	28587	171.71	3690	3690	3585	4795	2585	3690	3615.28	0.00	0	993	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	429	0.98	0.35	12	0.24	3678.00	10209.00	6780	20230817	-46.98	3520	20240524	2.13	5930	-39.38	20240315	3520	2.13	20240524	4390	-18.11	20240531	359	901.39	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
36	20240624	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-105	5	-2.85	95328775	26359	158.33	3690	3690	3585	4795	2585	3690	3616.56	0.00	0	2041	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	428	0.97	0.35	12	0.22	3678.00	10209.00	6780	20230817	-47.12	3520	20240524	1.85	5930	-39.54	20240315	3520	1.85	20240524	4390	-18.34	20240531	359	898.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
37	20240624	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-85	5	-2.30	69369490	19141	114.97	3690	3690	3605	4795	2585	3690	3624.13	0.00	0	993	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	431	0.98	0.35	12	0.16	3678.00	10209.00	6780	20230817	-46.83	3520	20240524	2.41	5930	-39.21	20240315	3520	2.41	20240524	4390	-17.88	20240531	359	904.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
38	20240624	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-75	5	-2.03	50615860	13950	83.79	3690	3690	3615	4795	2585	3690	3628.38	0.00	0	677	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	432	0.98	0.35	12	0.12	3678.00	10209.00	6780	20230817	-46.68	3520	20240524	2.70	5930	-39.04	20240315	3520	2.70	20240524	4390	-17.65	20240531	359	906.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
39	20240624	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-55	5	-1.49	34941120	9623	57.80	3690	3690	3615	4795	2585	3690	3631.00	0.00	0	428	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	434	0.99	0.36	12	0.08	3678.00	10209.00	6780	20230817	-46.39	3520	20240524	3.27	5930	-38.70	20240315	3520	3.27	20240524	4390	-17.20	20240531	359	912.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
40	20240624	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-60	5	-1.63	26642330	7332	44.04	3690	3690	3615	4795	2585	3690	3633.71	0.00	0	623	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	434	0.99	0.36	12	0.06	3678.00	10209.00	6780	20230817	-46.46	3520	20240524	3.12	5930	-38.79	20240315	3520	3.12	20240524	4390	-17.31	20240531	359	911.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
41	20240624	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	0	3	0.00	933515	253	1.52	3690	3690	3685	4795	2585	3690	3689.78	0.00	0	0	3950	3820	3755	3625	3560	3787	3592	597	1105	5000	2500	5	1	11945444	441	1.00	0.36	12	0.00	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4390	-15.95	20240531	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
42	20240621	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-70	5	-1.86	62183200	16646	77.64	3700	3885	3690	4885	2635	3760	3735.62	0.00	0	-635	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	441	1.00	0.36	12	0.14	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4390	-15.95	20240531	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
43	20240621	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-60	5	-1.60	59833200	16010	74.68	3700	3885	3700	4885	2635	3760	3737.24	0.00	0	-11	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	442	1.01	0.36	12	0.13	3678.00	10209.00	6780	20230817	-45.43	3520	20240524	5.11	5930	-37.61	20240315	3520	5.11	20240524	4390	-15.72	20240531	359	930.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
44	20240621	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-30	5	-0.80	43208390	11525	53.76	3700	3885	3700	4885	2635	3760	3749.10	0.00	0	-305	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	446	1.01	0.37	12	0.10	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
45	20240621	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-30	5	-0.80	36137495	9630	44.92	3700	3885	3700	4885	2635	3760	3752.60	0.00	0	1063	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	446	1.01	0.37	12	0.08	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
46	20240621	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-30	5	-0.80	31467700	8381	39.09	3700	3885	3700	4885	2635	3760	3754.65	0.00	0	1296	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	446	1.01	0.37	12	0.07	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
47	20240621	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-30	5	-0.80	31080010	8277	38.61	3700	3885	3700	4885	2635	3760	3754.98	0.00	0	1296	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	446	1.01	0.37	12	0.07	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
48	20240621	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	-25	5	-0.66	28873095	7683	35.84	3700	3885	3700	4885	2635	3760	3758.05	0.00	0	1595	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	446	1.02	0.37	12	0.06	3678.00	10209.00	6780	20230817	-44.91	3520	20240524	6.11	5930	-37.02	20240315	3520	6.11	20240524	4390	-14.92	20240531	359	940.39	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
49	20240621	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-50	5	-1.33	7981625	2097	9.78	3700	3885	3700	4885	2635	3760	3806.21	0.00	0	-942	3850	3805	3750	3705	3650	3777	3677	597	1125	5000	2550	5	1	11945444	443	1.01	0.36	12	0.02	3678.00	10209.00	6780	20230817	-45.28	3520	20240524	5.40	5930	-37.44	20240315	3520	5.40	20240524	4390	-15.49	20240531	359	933.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
50	20240620	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-5	5	-0.13	79719230	21410	88.66	3765	3795	3695	4890	2640	3765	3723.46	0.00	0	1897	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	449	1.02	0.37	12	0.18	3678.00	10209.00	6780	20230817	-44.54	3520	20240524	6.82	5930	-36.59	20240315	3520	6.82	20240524	4390	-14.35	20240531	359	947.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
51	20240620	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-5	5	-0.13	73488910	19753	81.80	3765	3795	3695	4890	2640	3765	3720.39	0.00	0	1553	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	449	1.02	0.37	12	0.17	3678.00	10209.00	6780	20230817	-44.54	3520	20240524	6.82	5930	-36.59	20240315	3520	6.82	20240524	4390	-14.35	20240531	359	947.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
52	20240620	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-25	5	-0.66	58412125	15731	65.14	3765	3795	3695	4890	2640	3765	3713.19	0.00	0	1553	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	447	1.02	0.37	12	0.13	3678.00	10209.00	6780	20230817	-44.84	3520	20240524	6.25	5930	-36.93	20240315	3520	6.25	20240524	4390	-14.81	20240531	359	941.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
53	20240620	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-15	5	-0.40	58221385	15680	64.93	3765	3795	3695	4890	2640	3765	3713.10	0.00	0	1553	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	448	1.02	0.37	12	0.13	3678.00	10209.00	6780	20230817	-44.69	3520	20240524	6.53	5930	-36.76	20240315	3520	6.53	20240524	4390	-14.58	20240531	359	944.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
54	20240620	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-70	5	-1.86	31219170	8419	34.86	3765	3795	3695	4890	2640	3765	3708.18	0.00	0	650	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	441	1.00	0.36	12	0.07	3678.00	10209.00	6780	20230817	-45.50	3520	20240524	4.97	5930	-37.69	20240315	3520	4.97	20240524	4390	-15.83	20240531	359	929.25	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
55	20240620	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-55	5	-1.46	23462155	6323	26.18	3765	3795	3700	4890	2640	3765	3710.60	0.00	0	650	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	443	1.01	0.36	12	0.05	3678.00	10209.00	6780	20230817	-45.28	3520	20240524	5.40	5930	-37.44	20240315	3520	5.40	20240524	4390	-15.49	20240531	359	933.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
56	20240620	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-20	5	-0.53	8274240	2228	9.23	3765	3795	3700	4890	2640	3765	3713.75	0.00	0	71	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	447	1.02	0.37	12	0.02	3678.00	10209.00	6780	20230817	-44.76	3520	20240524	6.39	5930	-36.85	20240315	3520	6.39	20240524	4390	-14.69	20240531	359	943.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
57	20240620	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	30	2	0.80	4206860	1135	4.70	3765	3795	3700	4890	2640	3765	3706.48	0.00	0	-8	3848	3806	3763	3721	3678	3785	3700	597	1125	5000	2560	5	1	11945444	453	1.03	0.37	12	0.01	3678.00	10209.00	6780	20230817	-44.03	3520	20240524	7.81	5930	-36.00	20240315	3520	7.81	20240524	4390	-13.55	20240531	359	957.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
58	20240619	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-30	5	-0.79	90457085	24148	293.88	3795	3805	3720	4930	2660	3795	3745.95	0.00	0	-1575	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	450	1.02	0.37	12	0.20	3678.00	10209.00	6780	20230817	-44.47	3520	20240524	6.96	5930	-36.51	20240315	3520	6.96	20240524	4390	-14.24	20240531	359	948.75	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
59	20240619	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-65	5	-1.71	87589435	23381	284.54	3795	3805	3720	4930	2660	3795	3746.18	0.00	0	-1350	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	446	1.01	0.37	12	0.20	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
60	20240619	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-50	5	-1.32	62747790	16725	203.54	3795	3805	3720	4930	2660	3795	3751.74	0.00	0	-1752	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	447	1.02	0.37	12	0.14	3678.00	10209.00	6780	20230817	-44.76	3520	20240524	6.39	5930	-36.85	20240315	3520	6.39	20240524	4390	-14.69	20240531	359	943.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
61	20240619	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-65	5	-1.71	44456380	11856	144.29	3795	3805	3720	4930	2660	3795	3749.69	0.00	0	-708	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	446	1.01	0.37	12	0.10	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
62	20240619	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-40	5	-1.05	44083165	11756	143.07	3795	3805	3720	4930	2660	3795	3749.84	0.00	0	-708	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	449	1.02	0.37	12	0.10	3678.00	10209.00	6780	20230817	-44.62	3520	20240524	6.68	5930	-36.68	20240315	3520	6.68	20240524	4390	-14.46	20240531	359	945.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
63	20240619	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-65	5	-1.71	24816930	6616	80.52	3795	3805	3730	4930	2660	3795	3751.05	0.00	0	-488	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	446	1.01	0.37	12	0.06	3678.00	10209.00	6780	20230817	-44.99	3520	20240524	5.97	5930	-37.10	20240315	3520	5.97	20240524	4390	-15.03	20240531	359	939.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
64	20240619	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-15	5	-0.40	16103655	4286	52.16	3795	3805	3730	4930	2660	3795	3757.27	0.00	0	412	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	452	1.03	0.37	12	0.04	3678.00	10209.00	6780	20230817	-44.25	3520	20240524	7.39	5930	-36.26	20240315	3520	7.39	20240524	4390	-13.90	20240531	359	952.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
65	20240619	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	0	3	0.00	2349105	619	7.53	3795	3795	3795	4930	2660	3795	3795.00	0.00	0	-3	3885	3840	3785	3740	3685	3812	3712	597	1135	5000	2580	5	1	11945444	453	1.03	0.37	12	0.01	3678.00	10209.00	6780	20230817	-44.03	3520	20240524	7.81	5930	-36.00	20240315	3520	7.81	20240524	4390	-13.55	20240531	359	957.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
66	20240618	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-35	5	-0.91	31009850	8216	32.66	3830	3830	3730	4975	2685	3830	3774.32	0.00	0	-59	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	453	1.03	0.37	12	0.07	3678.00	10209.00	6780	20230817	-44.03	3520	20240524	7.81	5930	-36.00	20240315	3520	7.81	20240524	4390	-13.55	20240531	359	957.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
67	20240618	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-90	5	-2.35	27122565	7179	28.54	3830	3830	3740	4975	2685	3830	3778.04	0.00	0	0	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	447	1.02	0.37	12	0.06	3678.00	10209.00	6780	20230817	-44.84	3520	20240524	6.25	5930	-36.93	20240315	3520	6.25	20240524	4390	-14.81	20240531	359	941.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
68	20240618	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-45	5	-1.17	13645455	3597	14.30	3830	3830	3775	4975	2685	3830	3793.57	0.00	0	-213	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	452	1.03	0.37	12	0.03	3678.00	10209.00	6780	20230817	-44.17	3520	20240524	7.53	5930	-36.17	20240315	3520	7.53	20240524	4390	-13.78	20240531	359	954.32	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
69	20240618	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-40	5	-1.04	13436795	3542	14.08	3830	3830	3775	4975	2685	3830	3793.56	0.00	0	-258	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	453	1.03	0.37	12	0.03	3678.00	10209.00	6780	20230817	-44.10	3520	20240524	7.67	5930	-36.09	20240315	3520	7.67	20240524	4390	-13.67	20240531	359	955.71	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
70	20240618	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-5	5	-0.13	12641850	3334	13.25	3830	3830	3775	4975	2685	3830	3791.80	0.00	0	-258	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	457	1.04	0.37	12	0.03	3678.00	10209.00	6780	20230817	-43.58	3520	20240524	8.66	5930	-35.50	20240315	3520	8.66	20240524	4390	-12.87	20240531	359	965.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
71	20240618	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-50	5	-1.31	11934455	3148	12.51	3830	3830	3775	4975	2685	3830	3791.12	0.00	0	-191	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	452	1.03	0.37	12	0.03	3678.00	10209.00	6780	20230817	-44.25	3520	20240524	7.39	5930	-36.26	20240315	3520	7.39	20240524	4390	-13.90	20240531	359	952.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
72	20240618	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-35	5	-0.91	6391875	1683	6.69	3830	3830	3785	4975	2685	3830	3797.91	0.00	0	-258	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	453	1.03	0.37	12	0.01	3678.00	10209.00	6780	20230817	-44.03	3520	20240524	7.81	5930	-36.00	20240315	3520	7.81	20240524	4390	-13.55	20240531	359	957.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
73	20240618	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-30	5	-0.78	294880	77	0.31	3830	3830	3800	4975	2685	3830	3829.61	0.00	0	-15	4016	3922	3821	3727	3626	3927	3732	597	1145	5000	2600	5	1	11945444	454	1.03	0.37	12	0.00	3678.00	10209.00	6780	20230817	-43.95	3520	20240524	7.95	5930	-35.92	20240315	3520	7.95	20240524	4390	-13.44	20240531	359	958.50	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
74	20240617	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	0	3	0.00	94808915	25155	81.27	3830	3915	3720	4975	2685	3830	3768.99	0.00	0	-1750	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	458	1.04	0.38	12	0.21	3678.00	10209.00	6780	20230817	-43.51	3520	20240524	8.81	5930	-35.41	20240315	3520	8.81	20240524	4390	-12.76	20240531	359	966.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
75	20240617	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	0	3	0.00	85428525	22663	73.22	3830	3915	3720	4975	2685	3830	3769.52	0.00	0	-1674	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	458	1.04	0.38	12	0.19	3678.00	10209.00	6780	20230817	-43.51	3520	20240524	8.81	5930	-35.41	20240315	3520	8.81	20240524	4390	-12.76	20240531	359	966.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
76	20240617	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-90	5	-2.35	72944000	19334	62.46	3830	3915	3720	4975	2685	3830	3772.84	0.00	0	-1542	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	447	1.02	0.37	12	0.16	3678.00	10209.00	6780	20230817	-44.84	3520	20240524	6.25	5930	-36.93	20240315	3520	6.25	20240524	4390	-14.81	20240531	359	941.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
77	20240617	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-85	5	-2.22	52584735	13886	44.86	3830	3915	3740	4975	2685	3830	3786.89	0.00	0	-1318	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	447	1.02	0.37	12	0.12	3678.00	10209.00	6780	20230817	-44.76	3520	20240524	6.39	5930	-36.85	20240315	3520	6.39	20240524	4390	-14.69	20240531	359	943.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
78	20240617	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-75	5	-1.96	40718620	10722	34.64	3830	3915	3740	4975	2685	3830	3797.67	0.00	0	-2052	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	449	1.02	0.37	12	0.09	3678.00	10209.00	6780	20230817	-44.62	3520	20240524	6.68	5930	-36.68	20240315	3520	6.68	20240524	4390	-14.46	20240531	359	945.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
79	20240617	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-55	5	-1.44	31390065	8241	26.63	3830	3915	3740	4975	2685	3830	3809.01	0.00	0	-2489	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	451	1.03	0.37	12	0.07	3678.00	10209.00	6780	20230817	-44.32	3520	20240524	7.24	5930	-36.34	20240315	3520	7.24	20240524	4390	-14.01	20240531	359	951.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
80	20240617	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-50	5	-1.31	26241780	6878	22.22	3830	3915	3740	4975	2685	3830	3815.32	0.00	0	-1949	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	452	1.03	0.37	12	0.06	3678.00	10209.00	6780	20230817	-44.25	3520	20240524	7.39	5930	-36.26	20240315	3520	7.39	20240524	4390	-13.90	20240531	359	952.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
81	20240617	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3915	85	2	2.22	3470510	906	2.93	3830	3915	3830	4975	2685	3830	3830.58	0.00	0	-132	4100	3965	3845	3710	3590	3905	3650	597	1145	5000	2600	5	1	11945444	468	1.06	0.38	12	0.01	3678.00	10209.00	6780	20230817	-42.26	3520	20240524	11.22	5930	-33.98	20240315	3520	11.22	20240524	4390	-10.82	20240531	359	990.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
82	20240614	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-30	5	-0.78	117397300	30952	132.94	3860	3980	3725	5010	2705	3860	3792.81	0.00	0	1442	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	458	1.04	0.38	12	0.26	3678.00	10209.00	6780	20230817	-43.51	3520	20240524	8.81	5930	-35.41	20240315	3520	8.81	20240524	4390	-12.76	20240531	359	966.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
83	20240614	150404	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-30	5	-0.78	113687130	29982	128.78	3860	3980	3725	5010	2705	3860	3791.85	0.00	0	1506	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	458	1.04	0.38	12	0.25	3678.00	10209.00	6780	20230817	-43.51	3520	20240524	8.81	5930	-35.41	20240315	3520	8.81	20240524	4390	-12.76	20240531	359	966.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
84	20240614	140403	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-80	5	-2.07	90699970	23898	102.65	3860	3980	3725	5010	2705	3860	3795.30	0.00	0	2390	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	452	1.03	0.37	12	0.20	3678.00	10209.00	6780	20230817	-44.25	3520	20240524	7.39	5930	-36.26	20240315	3520	7.39	20240524	4390	-13.90	20240531	359	952.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
85	20240614	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-100	5	-2.59	85035915	22393	96.18	3860	3980	3725	5010	2705	3860	3797.43	0.00	0	2473	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	449	1.02	0.37	12	0.19	3678.00	10209.00	6780	20230817	-44.54	3520	20240524	6.82	5930	-36.59	20240315	3520	6.82	20240524	4390	-14.35	20240531	359	947.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
86	20240614	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-50	5	-1.30	36821775	9618	41.31	3860	3980	3805	5010	2705	3860	3828.42	0.00	0	1709	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	455	1.04	0.37	12	0.08	3678.00	10209.00	6780	20230817	-43.81	3520	20240524	8.24	5930	-35.75	20240315	3520	8.24	20240524	4390	-13.21	20240531	359	961.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
87	20240614	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	-15	5	-0.39	31134260	8125	34.90	3860	3980	3805	5010	2705	3860	3831.91	0.00	0	1127	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	459	1.05	0.38	12	0.07	3678.00	10209.00	6780	20230817	-43.29	3520	20240524	9.23	5930	-35.16	20240315	3520	9.23	20240524	4390	-12.41	20240531	359	971.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
88	20240614	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	5	2	0.13	21896985	5714	24.54	3860	3980	3805	5010	2705	3860	3832.16	0.00	0	1537	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	462	1.05	0.38	12	0.05	3678.00	10209.00	6780	20230817	-42.99	3520	20240524	9.80	5930	-34.82	20240315	3520	9.80	20240524	4390	-11.96	20240531	359	976.60	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
89	20240614	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	120	2	3.11	1618600	410	1.76	3860	3980	3860	5010	2705	3860	3947.80	0.00	0	-296	4080	3970	3880	3770	3680	4025	3825	597	1150	5000	2620	5	1	11945444	475	1.08	0.39	12	0.00	3678.00	10209.00	6780	20230817	-41.30	3520	20240524	13.07	5930	-32.88	20240315	3520	13.07	20240524	4390	-9.34	20240531	359	1008.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
90	20240613	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	55	2	1.45	90541820	23276	41.66	3805	3990	3790	4945	2665	3805	3889.92	0.00	0	-4183	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	461	1.05	0.38	12	0.19	3678.00	10209.00	6780	20230817	-43.07	3520	20240524	9.66	5930	-34.91	20240315	3520	9.66	20240524	4390	-12.07	20240531	359	975.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
91	20240613	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	55	2	1.45	89676330	23052	41.26	3805	3990	3790	4945	2665	3805	3890.18	0.00	0	-4112	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	461	1.05	0.38	12	0.19	3678.00	10209.00	6780	20230817	-43.07	3520	20240524	9.66	5930	-34.91	20240315	3520	9.66	20240524	4390	-12.07	20240531	359	975.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
92	20240613	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	85	2	2.23	81431875	20925	37.45	3805	3990	3790	4945	2665	3805	3891.61	0.00	0	-4066	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	465	1.06	0.38	12	0.18	3678.00	10209.00	6780	20230817	-42.63	3520	20240524	10.51	5930	-34.40	20240315	3520	10.51	20240524	4390	-11.39	20240531	359	983.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
93	20240613	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	85	2	2.23	77577285	19932	35.67	3805	3990	3790	4945	2665	3805	3892.10	0.00	0	-4011	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	465	1.06	0.38	12	0.17	3678.00	10209.00	6780	20230817	-42.63	3520	20240524	10.51	5930	-34.40	20240315	3520	10.51	20240524	4390	-11.39	20240531	359	983.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
94	20240613	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	105	2	2.76	72313200	18583	33.26	3805	3990	3790	4945	2665	3805	3891.36	0.00	0	-3712	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	467	1.06	0.38	12	0.16	3678.00	10209.00	6780	20230817	-42.33	3520	20240524	11.08	5930	-34.06	20240315	3520	11.08	20240524	4390	-10.93	20240531	359	989.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
95	20240613	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	150	2	3.94	69791190	17938	32.10	3805	3990	3790	4945	2665	3805	3890.69	0.00	0	-3712	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	472	1.08	0.39	12	0.15	3678.00	10209.00	6780	20230817	-41.67	3520	20240524	12.36	5930	-33.31	20240315	3520	12.36	20240524	4390	-9.91	20240531	359	1001.67	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
96	20240613	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	170	2	4.47	59526630	15327	27.43	3805	3990	3790	4945	2665	3805	3883.78	0.00	0	-3623	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	475	1.08	0.39	12	0.13	3678.00	10209.00	6780	20230817	-41.37	3520	20240524	12.93	5930	-32.97	20240315	3520	12.93	20240524	4390	-9.45	20240531	359	1007.24	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
97	20240613	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	65	2	1.71	16887435	4311	7.72	3805	3990	3805	4945	2665	3805	3917.29	0.00	0	128	4111	3957	3876	3722	3641	3917	3682	597	1140	5000	2580	5	1	11945444	462	1.05	0.38	12	0.04	3678.00	10209.00	6780	20230817	-42.92	3520	20240524	9.94	5930	-34.74	20240315	3520	9.94	20240524	4390	-11.85	20240531	359	977.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
98	20240612	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-190	5	-4.76	215008705	55874	263.67	3995	4030	3795	5190	2800	3995	3848.11	0.00	0	3047	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	455	1.03	0.37	12	0.47	3678.00	10209.00	6780	20230817	-43.88	3520	20240524	8.10	5930	-35.83	20240315	3520	8.10	20240524	4390	-13.33	20240531	359	959.89	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
99	20240612	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-185	5	-4.63	203907245	52962	249.93	3995	4030	3795	5190	2800	3995	3850.07	0.00	0	3401	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	455	1.04	0.37	12	0.44	3678.00	10209.00	6780	20230817	-43.81	3520	20240524	8.24	5930	-35.75	20240315	3520	8.24	20240524	4390	-13.21	20240531	359	961.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
100	20240612	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	-135	5	-3.38	127985715	33049	155.96	3995	4030	3830	5190	2800	3995	3872.60	0.00	0	998	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	461	1.05	0.38	12	0.28	3678.00	10209.00	6780	20230817	-43.07	3520	20240524	9.66	5930	-34.91	20240315	3520	9.66	20240524	4390	-12.07	20240531	359	975.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
101	20240612	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-155	5	-3.88	117420220	30310	143.03	3995	4030	3830	5190	2800	3995	3873.98	0.00	0	1156	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	459	1.04	0.38	12	0.25	3678.00	10209.00	6780	20230817	-43.36	3520	20240524	9.09	5930	-35.24	20240315	3520	9.09	20240524	4390	-12.53	20240531	359	969.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
102	20240612	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-145	5	-3.63	83673885	21530	101.60	3995	4030	3850	5190	2800	3995	3886.39	0.00	0	1342	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	460	1.05	0.38	12	0.18	3678.00	10209.00	6780	20230817	-43.22	3520	20240524	9.38	5930	-35.08	20240315	3520	9.38	20240524	4390	-12.30	20240531	359	972.42	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
103	20240612	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	-70	5	-1.75	45070360	11544	54.48	3995	4030	3875	5190	2800	3995	3904.22	0.00	0	948	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	469	1.07	0.38	12	0.10	3678.00	10209.00	6780	20230817	-42.11	3520	20240524	11.51	5930	-33.81	20240315	3520	11.51	20240524	4390	-10.59	20240531	359	993.31	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
104	20240612	100427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-95	5	-2.38	18479235	4709	22.22	3995	4030	3900	5190	2800	3995	3924.24	0.00	0	322	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	466	1.06	0.38	12	0.04	3678.00	10209.00	6780	20230817	-42.48	3520	20240524	10.80	5930	-34.23	20240315	3520	10.80	20240524	4390	-11.16	20240531	359	986.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
105	20240612	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	35	2	0.88	503440	126	0.59	3995	4030	3995	5190	2800	3995	3995.56	0.00	0	0	4311	4152	4026	3867	3741	4090	3805	597	1195	5000	2710	5	1	11945444	481	1.10	0.39	12	0.00	3678.00	10209.00	6780	20230817	-40.56	3520	20240524	14.49	5930	-32.04	20240315	3520	14.49	20240524	4390	-8.20	20240531	359	1022.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
106	20240610	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	25	2	0.63	107483620	27494	75.19	3980	4005	3860	5170	2790	3980	3909.35	0.00	0	3478	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	478	1.09	0.39	12	0.23	3678.00	10209.00	6780	20230817	-40.93	3520	20240524	13.78	5930	-32.46	20240315	3520	13.78	20240524	4390	-8.77	20240531	359	1015.60	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
107	20240610	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	5	2	0.13	105662005	27038	73.94	3980	3995	3860	5170	2790	3980	3907.91	0.00	0	3488	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	476	1.08	0.39	12	0.23	3678.00	10209.00	6780	20230817	-41.22	3520	20240524	13.21	5930	-32.80	20240315	3520	13.21	20240524	4390	-9.23	20240531	359	1010.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
108	20240610	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	-15	5	-0.38	90221080	23157	63.33	3980	3990	3860	5170	2790	3980	3896.06	0.00	0	3966	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	474	1.08	0.39	12	0.19	3678.00	10209.00	6780	20230817	-41.52	3520	20240524	12.64	5930	-33.14	20240315	3520	12.64	20240524	4390	-9.68	20240531	359	1004.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
109	20240610	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-100	5	-2.51	67139580	17259	47.20	3980	3985	3860	5170	2790	3980	3890.12	0.00	0	68	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	463	1.05	0.38	12	0.14	3678.00	10209.00	6780	20230817	-42.77	3520	20240524	10.23	5930	-34.57	20240315	3520	10.23	20240524	4390	-11.62	20240531	359	980.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
110	20240610	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-80	5	-2.01	66477480	17089	46.73	3980	3985	3860	5170	2790	3980	3890.07	0.00	0	68	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	466	1.06	0.38	12	0.14	3678.00	10209.00	6780	20230817	-42.48	3520	20240524	10.80	5930	-34.23	20240315	3520	10.80	20240524	4390	-11.16	20240531	359	986.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
111	20240610	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-75	5	-1.88	60684200	15598	42.66	3980	3985	3860	5170	2790	3980	3890.51	0.00	0	78	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	466	1.06	0.38	12	0.13	3678.00	10209.00	6780	20230817	-42.40	3520	20240524	10.94	5930	-34.15	20240315	3520	10.94	20240524	4390	-11.05	20240531	359	987.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
112	20240610	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-100	5	-2.51	28356260	7258	19.85	3980	3985	3865	5170	2790	3980	3906.90	0.00	0	511	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	463	1.05	0.38	12	0.06	3678.00	10209.00	6780	20230817	-42.77	3520	20240524	10.23	5930	-34.57	20240315	3520	10.23	20240524	4390	-11.62	20240531	359	980.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
113	20240610	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	5	2	0.13	3178710	801	2.19	3980	3985	3950	5170	2790	3980	3968.43	0.00	0	-152	4223	4101	4038	3916	3853	4070	3885	597	1190	5000	2700	5	1	11945444	476	1.08	0.39	12	0.01	3678.00	10209.00	6780	20230817	-41.22	3520	20240524	13.21	5930	-32.80	20240315	3520	13.21	20240524	4390	-9.23	20240531	359	1010.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
114	20240607	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-175	5	-4.21	146914085	36163	166.39	4110	4160	3975	5400	2910	4155	4062.55	0.00	0	-9976	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	475	1.08	0.39	12	0.30	3678.00	10209.00	6780	20230817	-41.30	3520	20240524	13.07	5930	-32.88	20240315	3520	13.07	20240524	4390	-9.34	20240531	359	1008.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
115	20240607	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-80	5	-1.93	69470855	16926	77.88	4110	4160	4070	5400	2910	4155	4104.39	0.00	0	-4472	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	487	1.11	0.40	12	0.14	3678.00	10209.00	6780	20230817	-39.90	3520	20240524	15.77	5930	-31.28	20240315	3520	15.77	20240524	4390	-7.18	20240531	359	1035.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
116	20240607	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-55	5	-1.32	49333075	11998	55.20	4110	4160	4085	5400	2910	4155	4111.77	0.00	0	-2011	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	490	1.11	0.40	12	0.10	3678.00	10209.00	6780	20230817	-39.53	3520	20240524	16.48	5930	-30.86	20240315	3520	16.48	20240524	4390	-6.61	20240531	359	1042.06	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
117	20240607	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-70	5	-1.68	41775235	10156	46.73	4110	4160	4085	5400	2910	4155	4113.36	0.00	0	-1335	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	488	1.11	0.40	12	0.09	3678.00	10209.00	6780	20230817	-39.75	3520	20240524	16.05	5930	-31.11	20240315	3520	16.05	20240524	4390	-6.95	20240531	359	1037.88	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
118	20240607	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-40	5	-0.96	32594280	7914	36.41	4110	4160	4085	5400	2910	4155	4118.56	0.00	0	-45	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	492	1.12	0.40	12	0.07	3678.00	10209.00	6780	20230817	-39.31	3520	20240524	16.90	5930	-30.61	20240315	3520	16.90	20240524	4390	-6.26	20240531	359	1046.24	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
119	20240607	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-70	5	-1.68	29219440	7088	32.61	4110	4160	4085	5400	2910	4155	4122.38	0.00	0	-490	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	488	1.11	0.40	12	0.06	3678.00	10209.00	6780	20230817	-39.75	3520	20240524	16.05	5930	-31.11	20240315	3520	16.05	20240524	4390	-6.95	20240531	359	1037.88	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
120	20240607	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-20	5	-0.48	21427545	5195	23.90	4110	4160	4110	5400	2910	4155	4124.65	0.00	0	-76	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	494	1.12	0.41	12	0.04	3678.00	10209.00	6780	20230817	-39.01	3520	20240524	17.47	5930	-30.27	20240315	3520	17.47	20240524	4390	-5.81	20240531	359	1051.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
121	20240607	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	5	2	0.12	10153450	2468	11.36	4110	4160	4110	5400	2910	4155	4114.04	0.00	0	722	4271	4212	4136	4077	4001	4175	4040	597	1245	5000	2820	5	1	11945444	497	1.13	0.41	12	0.02	3678.00	10209.00	6780	20230817	-38.64	3520	20240524	18.18	5930	-29.85	20240315	3520	18.18	20240524	4390	-5.24	20240531	359	1058.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
122	20240605	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	-35	5	-0.84	89910220	21732	54.32	4190	4195	4060	5440	2935	4190	4137.23	0.00	0	-8001	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	496	1.13	0.41	12	0.18	3678.00	10209.00	6780	20230817	-38.72	3520	20240524	18.04	5930	-29.93	20240315	3520	18.04	20240524	4390	-5.35	20240531	359	1057.38	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
123	20240605	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-50	5	-1.19	83255055	20122	50.30	4190	4195	4060	5440	2935	4190	4137.51	0.00	0	-7177	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	495	1.13	0.41	12	0.17	3678.00	10209.00	6780	20230817	-38.94	3520	20240524	17.61	5930	-30.19	20240315	3520	17.61	20240524	4390	-5.69	20240531	359	1053.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
124	20240605	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-40	5	-0.95	73949490	17871	44.67	4190	4195	4060	5440	2935	4190	4137.96	0.00	0	-6932	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	496	1.13	0.41	12	0.15	3678.00	10209.00	6780	20230817	-38.79	3520	20240524	17.90	5930	-30.02	20240315	3520	17.90	20240524	4390	-5.47	20240531	359	1055.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
125	20240605	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-20	5	-0.48	56147495	13581	33.95	4190	4195	4060	5440	2935	4190	4134.27	0.00	0	-6603	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	498	1.13	0.41	12	0.11	3678.00	10209.00	6780	20230817	-38.50	3520	20240524	18.47	5930	-29.68	20240315	3520	18.47	20240524	4390	-5.01	20240531	359	1061.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
126	20240605	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-50	5	-1.19	44745225	10853	27.13	4190	4190	4060	5440	2935	4190	4122.84	0.00	0	-6408	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	495	1.13	0.41	12	0.09	3678.00	10209.00	6780	20230817	-38.94	3520	20240524	17.61	5930	-30.19	20240315	3520	17.61	20240524	4390	-5.69	20240531	359	1053.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
127	20240605	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-65	5	-1.55	41052625	9963	24.90	4190	4190	4060	5440	2935	4190	4120.51	0.00	0	-6358	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	493	1.12	0.40	12	0.08	3678.00	10209.00	6780	20230817	-39.16	3520	20240524	17.19	5930	-30.44	20240315	3520	17.19	20240524	4390	-6.04	20240531	359	1049.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
128	20240605	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-100	5	-2.39	32732445	7937	19.84	4190	4190	4060	5440	2935	4190	4124.03	0.00	0	-6116	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	489	1.11	0.40	12	0.07	3678.00	10209.00	6780	20230817	-39.68	3520	20240524	16.19	5930	-31.03	20240315	3520	16.19	20240524	4390	-6.83	20240531	359	1039.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
129	20240605	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-20	5	-0.48	4726735	1133	2.83	4190	4190	4170	5440	2935	4190	4171.88	0.00	0	-1044	4310	4250	4130	4070	3950	4280	4100	597	1250	5000	2840	5	1	11945444	498	1.13	0.41	12	0.01	3678.00	10209.00	6780	20230817	-38.50	3520	20240524	18.47	5930	-29.68	20240315	3520	18.47	20240524	4390	-5.01	20240531	359	1061.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
130	20240604	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	90	2	2.20	164078180	40006	99.81	4100	4190	4010	5330	2870	4100	4101.34	0.00	0	-2425	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	501	1.14	0.41	12	0.33	3678.00	10209.00	6780	20230817	-38.20	3520	20240524	19.03	5930	-29.34	20240315	3520	19.03	20240524	4390	-4.56	20240531	359	1067.13	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
131	20240604	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	85	2	2.07	147066460	35943	89.67	4100	4185	4010	5330	2870	4100	4091.66	0.00	0	-1945	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	500	1.14	0.41	12	0.30	3678.00	10209.00	6780	20230817	-38.27	3520	20240524	18.89	5930	-29.43	20240315	3520	18.89	20240524	4390	-4.67	20240531	359	1065.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
132	20240604	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	10	2	0.24	99302130	24406	60.89	4100	4110	4010	5330	2870	4100	4068.76	0.00	0	-1722	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	491	1.12	0.40	12	0.20	3678.00	10209.00	6780	20230817	-39.38	3520	20240524	16.76	5930	-30.69	20240315	3520	16.76	20240524	4390	-6.38	20240531	359	1044.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
133	20240604	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	0	3	0.00	85373015	21012	52.42	4100	4105	4010	5330	2870	4100	4063.06	0.00	0	-1918	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	490	1.11	0.40	12	0.18	3678.00	10209.00	6780	20230817	-39.53	3520	20240524	16.48	5930	-30.86	20240315	3520	16.48	20240524	4390	-6.61	20240531	359	1042.06	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
134	20240604	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-40	5	-0.98	75516700	18598	46.40	4100	4105	4010	5330	2870	4100	4060.47	0.00	0	-1477	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	485	1.10	0.40	12	0.16	3678.00	10209.00	6780	20230817	-40.12	3520	20240524	15.34	5930	-31.53	20240315	3520	15.34	20240524	4390	-7.52	20240531	359	1030.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
135	20240604	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-40	5	-0.98	49742465	12212	30.47	4100	4105	4025	5330	2870	4100	4073.24	0.00	0	-1592	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	485	1.10	0.40	12	0.10	3678.00	10209.00	6780	20230817	-40.12	3520	20240524	15.34	5930	-31.53	20240315	3520	15.34	20240524	4390	-7.52	20240531	359	1030.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
136	20240604	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-50	5	-1.22	45239075	11101	27.69	4100	4105	4025	5330	2870	4100	4075.23	0.00	0	-1006	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	484	1.10	0.40	12	0.09	3678.00	10209.00	6780	20230817	-40.27	3520	20240524	15.06	5930	-31.70	20240315	3520	15.06	20240524	4390	-7.74	20240531	359	1028.13	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
137	20240604	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	5	2	0.12	9876050	2407	6.00	4100	4105	4065	5330	2870	4100	4103.05	0.00	0	-288	4283	4191	4133	4041	3983	4162	4012	597	1230	5000	2780	5	1	11945444	490	1.12	0.40	12	0.02	3678.00	10209.00	6780	20230817	-39.45	3520	20240524	16.62	5930	-30.78	20240315	3520	16.62	20240524	4390	-6.49	20240531	359	1043.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
138	20240603	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-100	5	-2.38	165905090	40083	17.58	4200	4225	4075	5460	2940	4200	4138.72	0.00	0	-3415	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	490	1.11	0.40	12	0.34	3678.00	10209.00	6780	20230817	-39.53	3520	20240524	16.48	5930	-30.86	20240315	3520	16.48	20240524	4390	-6.61	20240531	359	1042.06	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
139	20240603	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-50	5	-1.19	144114985	34789	15.26	4200	4225	4075	5460	2940	4200	4142.20	0.00	0	-3073	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	496	1.13	0.41	12	0.29	3678.00	10209.00	6780	20230817	-38.79	3520	20240524	17.90	5930	-30.02	20240315	3520	17.90	20240524	4390	-5.47	20240531	359	1055.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
140	20240603	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-65	5	-1.55	134851010	32553	14.28	4200	4225	4075	5460	2940	4200	4142.13	0.00	0	-2243	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	494	1.12	0.41	12	0.27	3678.00	10209.00	6780	20230817	-39.01	3520	20240524	17.47	5930	-30.27	20240315	3520	17.47	20240524	4390	-5.81	20240531	359	1051.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
141	20240603	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-110	5	-2.62	124212235	29971	13.14	4200	4225	4075	5460	2940	4200	4144.02	0.00	0	-1950	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	489	1.11	0.40	12	0.25	3678.00	10209.00	6780	20230817	-39.68	3520	20240524	16.19	5930	-31.03	20240315	3520	16.19	20240524	4390	-6.83	20240531	359	1039.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
142	20240603	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-125	5	-2.98	123308795	29750	13.05	4200	4225	4075	5460	2940	4200	4144.44	0.00	0	-1802	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	487	1.11	0.40	12	0.25	3678.00	10209.00	6780	20230817	-39.90	3520	20240524	15.77	5930	-31.28	20240315	3520	15.77	20240524	4390	-7.18	20240531	359	1035.10	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
143	20240603	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-70	5	-1.67	86734550	20843	9.14	4200	4225	4105	5460	2940	4200	4160.93	0.00	0	-1422	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	493	1.12	0.40	12	0.17	3678.00	10209.00	6780	20230817	-39.09	3520	20240524	17.33	5930	-30.35	20240315	3520	17.33	20240524	4390	-5.92	20240531	359	1050.42	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
144	20240603	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-35	5	-0.83	52070220	12508	5.49	4200	4225	4105	5460	2940	4200	4162.32	0.00	0	-1081	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	498	1.13	0.41	12	0.10	3678.00	10209.00	6780	20230817	-38.57	3520	20240524	18.32	5930	-29.76	20240315	3520	18.32	20240524	4390	-5.13	20240531	359	1060.17	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
145	20240603	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	12877055	3084	1.35	4200	4200	4140	5460	2940	4200	4173.64	0.00	0	-181	4706	4452	4136	3882	3566	4580	4010	597	1260	5000	2850	5	1	11945444	502	1.14	0.41	12	0.03	3678.00	10209.00	6780	20230817	-38.05	3520	20240524	19.32	5930	-29.17	20240315	3520	19.32	20240524	4390	-4.33	20240531	359	1069.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N