KissMeData/389260/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	161305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15190	30	2	0.20	384633050	25237	80.00	15200	15450	15100	19700	10620	15160	15240.86	0.14	0	539	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2590	42.19	2.14	12	0.15	360.00	7094.00	28000	20230627	-45.75	11060	20240319	37.34	21400	-29.02	20240527	11060	37.34	20240319	27850	-45.46	20230831	11060	37.34	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
3	20240628	151320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	80	2	0.53	358123680	23491	74.47	15200	15450	15100	19700	10620	15160	15245.14	0.14	0	-13	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2598	42.33	2.15	12	0.14	360.00	7094.00	28000	20230627	-45.57	11060	20240319	37.79	21400	-28.79	20240527	11060	37.79	20240319	27850	-45.28	20230831	11060	37.79	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
4	20240628	141319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15210	50	2	0.33	284761510	18661	59.15	15200	15450	15100	19700	10620	15160	15259.71	0.14	0	-2091	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2593	42.25	2.14	12	0.11	360.00	7094.00	28000	20230627	-45.68	11060	20240319	37.52	21400	-28.93	20240527	11060	37.52	20240319	27850	-45.39	20230831	11060	37.52	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
5	20240628	131317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15230	70	2	0.46	232149220	15219	48.24	15200	15450	15100	19700	10620	15160	15253.91	0.14	0	-1528	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2597	42.31	2.15	12	0.09	360.00	7094.00	28000	20230627	-45.61	11060	20240319	37.70	21400	-28.83	20240527	11060	37.70	20240319	27850	-45.31	20230831	11060	37.70	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
6	20240628	121315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	80	2	0.53	222367550	14575	46.20	15200	15450	15100	19700	10620	15160	15256.78	0.14	0	-1598	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2598	42.33	2.15	12	0.09	360.00	7094.00	28000	20230627	-45.57	11060	20240319	37.79	21400	-28.79	20240527	11060	37.79	20240319	27850	-45.28	20230831	11060	37.79	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
7	20240628	111253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15350	190	2	1.25	166940730	10941	34.68	15200	15450	15100	19700	10620	15160	15258.27	0.14	0	-1871	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2617	42.64	2.16	12	0.06	360.00	7094.00	28000	20230627	-45.18	11060	20240319	38.79	21400	-28.27	20240527	11060	38.79	20240319	27850	-44.88	20230831	11060	38.79	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
8	20240628	101249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15230	70	2	0.46	135383850	8872	28.12	15200	15450	15100	19700	10620	15160	15259.68	0.14	0	-2384	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2597	42.31	2.15	12	0.05	360.00	7094.00	28000	20230627	-45.61	11060	20240319	37.70	21400	-28.83	20240527	11060	37.70	20240319	27850	-45.31	20230831	11060	37.70	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
9	20240628	091255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15260	100	2	0.66	79602820	5191	16.46	15200	15450	15160	19700	10620	15160	15334.78	0.14	0	-2593	15566	15362	15196	14992	14826	15465	15095	17	4540	100	10910	10	1	17050000	2602	42.39	2.15	12	0.03	360.00	7094.00	28000	20230627	-45.50	11060	20240319	37.97	21400	-28.69	20240527	11060	37.97	20240319	27850	-45.21	20230831	11060	37.97	20240319	1.56	N	389260	100	17 억		23121	N	N	0	N	00	N
10	20240627	161243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15160	-80	5	-0.52	462697850	30517	55.15	15140	15400	15030	19810	10670	15240	15161.99	0.11	0	4439	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2585	42.11	2.14	12	0.18	360.00	7094.00	28000	20230627	-45.86	11060	20240319	37.07	21400	-29.16	20240527	11060	37.07	20240319	28000	-45.86	20230627	11060	37.07	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
11	20240627	151249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15090	-150	5	-0.98	437025950	28822	52.09	15140	15400	15030	19810	10670	15240	15162.93	0.11	0	3974	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2573	41.92	2.13	12	0.17	360.00	7094.00	28000	20230627	-46.11	11060	20240319	36.44	21400	-29.49	20240527	11060	36.44	20240319	28000	-46.11	20230627	11060	36.44	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
12	20240627	141248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15120	-120	5	-0.79	394155970	25980	46.95	15140	15400	15030	19810	10670	15240	15171.52	0.11	0	3466	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2578	42.00	2.13	12	0.15	360.00	7094.00	28000	20230627	-46.00	11060	20240319	36.71	21400	-29.35	20240527	11060	36.71	20240319	28000	-46.00	20230627	11060	36.71	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
13	20240627	131248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15150	-90	5	-0.59	360849870	23772	42.96	15140	15400	15030	19810	10670	15240	15179.62	0.11	0	3457	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2583	42.08	2.14	12	0.14	360.00	7094.00	28000	20230627	-45.89	11060	20240319	36.98	21400	-29.21	20240527	11060	36.98	20240319	28000	-45.89	20230627	11060	36.98	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
14	20240627	121250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15120	-120	5	-0.79	285000170	18751	33.89	15140	15400	15110	19810	10670	15240	15199.20	0.11	0	2894	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2578	42.00	2.13	12	0.11	360.00	7094.00	28000	20230627	-46.00	11060	20240319	36.71	21400	-29.35	20240527	11060	36.71	20240319	28000	-46.00	20230627	11060	36.71	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
15	20240627	111249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	0	3	0.00	240354300	15805	28.56	15140	15400	15110	19810	10670	15240	15207.48	0.11	0	2444	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2598	42.33	2.15	12	0.09	360.00	7094.00	28000	20230627	-45.57	11060	20240319	37.79	21400	-28.79	20240527	11060	37.79	20240319	28000	-45.57	20230627	11060	37.79	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
16	20240627	101249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15170	-70	5	-0.46	125915370	8285	14.97	15140	15400	15110	19810	10670	15240	15197.99	0.11	0	329	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2586	42.14	2.14	12	0.05	360.00	7094.00	28000	20230627	-45.82	11060	20240319	37.16	21400	-29.11	20240527	11060	37.16	20240319	28000	-45.82	20230627	11060	37.16	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
17	20240627	091249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15350	110	2	0.72	40556080	2659	4.81	15140	15400	15140	19810	10670	15240	15252.38	0.11	0	-170	16140	15690	15410	14960	14680	15550	14820	17	4570	100	10970	10	1	17050000	2617	42.64	2.16	12	0.02	360.00	7094.00	28000	20230627	-45.18	11060	20240319	38.79	21400	-28.27	20240527	11060	38.79	20240319	28000	-45.18	20230627	11060	38.79	20240319	1.55	N	389260	100	17 억		18686	N	N	0	N	00	N
18	20240626	161244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15240	-350	5	-2.25	828510940	54193	126.25	15860	15860	15130	20250	10920	15590	15288.35	0.08	0	899	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2598	42.33	2.15	12	0.32	360.00	7094.00	28000	20230627	-45.57	11060	20240319	37.79	21400	-28.79	20240527	11060	37.79	20240319	28000	-45.57	20230627	11060	37.79	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
19	20240626	151249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15140	-450	5	-2.89	789130760	51601	120.21	15860	15860	15130	20250	10920	15590	15292.94	0.08	0	438	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2581	42.06	2.13	12	0.30	360.00	7094.00	28000	20230627	-45.93	11060	20240319	36.89	21400	-29.25	20240527	11060	36.89	20240319	28000	-45.93	20230627	11060	36.89	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
20	20240626	141246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15200	-390	5	-2.50	644275000	42055	97.97	15860	15860	15200	20250	10920	15590	15319.82	0.08	0	567	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2592	42.22	2.14	12	0.25	360.00	7094.00	28000	20230627	-45.71	11060	20240319	37.43	21400	-28.97	20240527	11060	37.43	20240319	28000	-45.71	20230627	11060	37.43	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
21	20240626	131245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15230	-360	5	-2.31	540273710	35221	82.05	15860	15860	15210	20250	10920	15590	15339.53	0.08	0	1527	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2597	42.31	2.15	12	0.21	360.00	7094.00	28000	20230627	-45.61	11060	20240319	37.70	21400	-28.83	20240527	11060	37.70	20240319	28000	-45.61	20230627	11060	37.70	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
22	20240626	121243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15270	-320	5	-2.05	403890910	26271	61.20	15860	15860	15250	20250	10920	15590	15374.02	0.08	0	1093	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2604	42.42	2.15	12	0.15	360.00	7094.00	28000	20230627	-45.46	11060	20240319	38.07	21400	-28.64	20240527	11060	38.07	20240319	28000	-45.46	20230627	11060	38.07	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
23	20240626	111246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	-290	5	-1.86	258779520	16774	39.08	15860	15860	15250	20250	10920	15590	15427.42	0.08	0	1697	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2609	42.50	2.16	12	0.10	360.00	7094.00	28000	20230627	-45.36	11060	20240319	38.34	21400	-28.50	20240527	11060	38.34	20240319	28000	-45.36	20230627	11060	38.34	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
24	20240626	101243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15400	-190	5	-1.22	190167430	12301	28.66	15860	15860	15250	20250	10920	15590	15459.51	0.08	0	2008	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2626	42.78	2.17	12	0.07	360.00	7094.00	28000	20230627	-45.00	11060	20240319	39.24	21400	-28.04	20240527	11060	39.24	20240319	28000	-45.00	20230627	11060	39.24	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
25	20240626	091247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15500	-90	5	-0.58	53915650	3467	8.08	15860	15860	15500	20250	10920	15590	15551.10	0.08	0	55	16143	15866	15723	15446	15303	15795	15375	17	4660	100	11220	10	1	17050000	2643	43.06	2.18	12	0.02	360.00	7094.00	28000	20230627	-44.64	11060	20240319	40.14	21400	-27.57	20240527	11060	40.14	20240319	28000	-44.64	20230627	11060	40.14	20240319	1.58	N	389260	100	17 억		14041	N	N	16	N	00	N
26	20240625	161242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15590	-380	5	-2.38	658999670	42006	114.77	15750	16000	15580	20750	11180	15970	15688.33	0.07	0	1300	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2658	43.31	2.20	12	0.25	360.00	7094.00	28000	20230627	-44.32	11060	20240319	40.96	21400	-27.15	20240527	11060	40.96	20240319	28000	-44.32	20230627	11060	40.96	20240319	1.61	N	389260	100	17 억		12744	N	N	16	N	00	N
27	20240625	151240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15640	-330	5	-2.07	628229610	40033	109.38	15750	16000	15590	20750	11180	15970	15692.79	0.07	0	1662	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2667	43.44	2.20	12	0.23	360.00	7094.00	28000	20230627	-44.14	11060	20240319	41.41	21400	-26.92	20240527	11060	41.41	20240319	28000	-44.14	20230627	11060	41.41	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
28	20240625	141244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15600	-370	5	-2.32	537253140	34208	93.47	15750	16000	15600	20750	11180	15970	15705.48	0.07	0	1932	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2660	43.33	2.20	12	0.20	360.00	7094.00	28000	20230627	-44.29	11060	20240319	41.05	21400	-27.10	20240527	11060	41.05	20240319	28000	-44.29	20230627	11060	41.05	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
29	20240625	131244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15650	-320	5	-2.00	426432840	27112	74.08	15750	16000	15650	20750	11180	15970	15728.56	0.07	0	1645	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2668	43.47	2.21	12	0.16	360.00	7094.00	28000	20230627	-44.11	11060	20240319	41.50	21400	-26.87	20240527	11060	41.50	20240319	28000	-44.11	20230627	11060	41.50	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
30	20240625	121247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	-250	5	-1.57	338474950	21504	58.76	15750	16000	15650	20750	11180	15970	15740.09	0.07	0	872	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2680	43.67	2.22	12	0.13	360.00	7094.00	28000	20230627	-43.86	11060	20240319	42.13	21400	-26.54	20240527	11060	42.13	20240319	28000	-43.86	20230627	11060	42.13	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
31	20240625	111245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15700	-270	5	-1.69	292949720	18603	50.83	15750	16000	15650	20750	11180	15970	15747.45	0.07	0	83	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2677	43.61	2.21	12	0.11	360.00	7094.00	28000	20230627	-43.93	11060	20240319	41.95	21400	-26.64	20240527	11060	41.95	20240319	28000	-43.93	20230627	11060	41.95	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
32	20240625	101243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	-250	5	-1.57	190964610	12099	33.06	15750	16000	15720	20750	11180	15970	15783.50	0.07	0	27	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2680	43.67	2.22	12	0.07	360.00	7094.00	28000	20230627	-43.86	11060	20240319	42.13	21400	-26.54	20240527	11060	42.13	20240319	28000	-43.86	20230627	11060	42.13	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
33	20240625	091242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15800	-170	5	-1.06	70404760	4456	12.18	15750	16000	15750	20750	11180	15970	15799.99	0.07	0	664	16856	16412	16186	15742	15516	16300	15630	17	4780	100	11490	10	1	17050000	2694	43.89	2.23	12	0.03	360.00	7094.00	28000	20230627	-43.57	11060	20240319	42.86	21400	-26.17	20240527	11060	42.86	20240319	28000	-43.57	20230627	11060	42.86	20240319	1.61	N	389260	100	17 억		12744	N	N	0	N	00	N
34	20240624	161242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15970	-370	5	-2.26	576969390	35670	72.46	16210	16630	15960	21200	11440	16340	16175.78	0.09	0	-2308	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2723	44.36	2.25	12	0.21	360.00	7094.00	28000	20230627	-42.96	11060	20240319	44.39	21400	-25.37	20240527	11060	44.39	20240319	28000	-42.96	20230627	11060	44.39	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
35	20240624	151238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16070	-270	5	-1.65	526585390	32526	66.08	16210	16630	15960	21200	11440	16340	16189.68	0.09	0	-2175	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2740	44.64	2.27	12	0.19	360.00	7094.00	28000	20230627	-42.61	11060	20240319	45.30	21400	-24.91	20240527	11060	45.30	20240319	28000	-42.61	20230627	11060	45.30	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
36	20240624	141240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16000	-340	5	-2.08	430264080	26503	53.84	16210	16630	16000	21200	11440	16340	16234.54	0.09	0	-1912	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2728	44.44	2.26	12	0.16	360.00	7094.00	28000	20230627	-42.86	11060	20240319	44.67	21400	-25.23	20240527	11060	44.67	20240319	28000	-42.86	20230627	11060	44.67	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
37	20240624	131237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16050	-290	5	-1.77	342331020	21015	42.69	16210	16630	16050	21200	11440	16340	16289.84	0.09	0	-1801	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2737	44.58	2.26	12	0.12	360.00	7094.00	28000	20230627	-42.68	11060	20240319	45.12	21400	-25.00	20240527	11060	45.12	20240319	28000	-42.68	20230627	11060	45.12	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
38	20240624	121239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16110	-230	5	-1.41	303251000	18588	37.76	16210	16630	16100	21200	11440	16340	16314.34	0.09	0	-1801	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2747	44.75	2.27	12	0.11	360.00	7094.00	28000	20230627	-42.46	11060	20240319	45.66	21400	-24.72	20240527	11060	45.66	20240319	28000	-42.46	20230627	11060	45.66	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
39	20240624	111241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16110	-230	5	-1.41	287610060	17619	35.79	16210	16630	16110	21200	11440	16340	16323.86	0.09	0	-1755	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2747	44.75	2.27	12	0.10	360.00	7094.00	28000	20230627	-42.46	11060	20240319	45.66	21400	-24.72	20240527	11060	45.66	20240319	28000	-42.46	20230627	11060	45.66	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
40	20240624	101239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16340	0	3	0.00	182586310	11147	22.64	16210	16630	16210	21200	11440	16340	16379.86	0.09	0	858	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2786	45.39	2.30	12	0.07	360.00	7094.00	28000	20230627	-41.64	11060	20240319	47.74	21400	-23.64	20240527	11060	47.74	20240319	28000	-41.64	20230627	11060	47.74	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
41	20240624	091240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16500	160	2	0.98	56736800	3454	7.02	16210	16630	16210	21200	11440	16340	16426.40	0.09	0	-186	16913	16626	16313	16026	15713	16470	15870	17	4860	100	11760	10	1	17050000	2813	45.83	2.33	12	0.02	360.00	7094.00	28000	20230627	-41.07	11060	20240319	49.19	21400	-22.90	20240527	11060	49.19	20240319	28000	-41.07	20230627	11060	49.19	20240319	1.60	N	389260	100	17 억		15056	N	N	39	N	00	N
42	20240621	161156	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16340	-110	5	-0.67	790004560	48530	98.65	16370	16600	16000	21350	11520	16450	16278.58	0.08	0	1105	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2786	45.39	2.30	12	0.28	360.00	7094.00	28000	20230627	-41.64	11060	20240319	47.74	21400	-23.64	20240527	11060	47.74	20240319	28000	-41.64	20230627	11060	47.74	20240319	1.59	N	389260	100	17 억		13667	N	N	39	N	00	N
43	20240621	151157	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16440	-10	5	-0.06	685224950	42062	85.50	16370	16600	16000	21350	11520	16450	16290.83	0.08	0	138	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2803	45.67	2.32	12	0.25	360.00	7094.00	28000	20230627	-41.29	11060	20240319	48.64	21400	-23.18	20240527	11060	48.64	20240319	28000	-41.29	20230627	11060	48.64	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
44	20240621	141155	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16500	50	2	0.30	610025480	37496	76.22	16370	16600	16000	21350	11520	16450	16269.08	0.08	0	340	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2813	45.83	2.33	12	0.22	360.00	7094.00	28000	20230627	-41.07	11060	20240319	49.19	21400	-22.90	20240527	11060	49.19	20240319	28000	-41.07	20230627	11060	49.19	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
45	20240621	131157	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16470	20	2	0.12	522338860	32175	65.40	16370	16600	16000	21350	11520	16450	16234.31	0.08	0	1058	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2808	45.75	2.32	12	0.19	360.00	7094.00	28000	20230627	-41.18	11060	20240319	48.92	21400	-23.04	20240527	11060	48.92	20240319	28000	-41.18	20230627	11060	48.92	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
46	20240621	121200	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16560	110	2	0.67	483814200	29839	60.65	16370	16600	16000	21350	11520	16450	16214.16	0.08	0	1613	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2823	46.00	2.33	12	0.18	360.00	7094.00	28000	20230627	-40.86	11060	20240319	49.73	21400	-22.62	20240527	11060	49.73	20240319	28000	-40.86	20230627	11060	49.73	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
47	20240621	111158	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16420	-30	5	-0.18	391602580	24235	49.26	16370	16420	16000	21350	11520	16450	16158.55	0.08	0	2040	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2800	45.61	2.31	12	0.14	360.00	7094.00	28000	20230627	-41.36	11060	20240319	48.46	21400	-23.27	20240527	11060	48.46	20240319	28000	-41.36	20230627	11060	48.46	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
48	20240621	101154	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16140	-310	5	-1.88	273169970	16913	34.38	16370	16390	16000	21350	11520	16450	16151.48	0.08	0	359	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2752	44.83	2.28	12	0.10	360.00	7094.00	28000	20230627	-42.36	11060	20240319	45.93	21400	-24.58	20240527	11060	45.93	20240319	28000	-42.36	20230627	11060	45.93	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
49	20240621	091200	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16100	-350	5	-2.13	116474260	7191	14.62	16370	16390	16000	21350	11520	16450	16197.23	0.08	0	114	17083	16766	16583	16266	16083	16675	16175	17	4900	100	11840	10	1	17050000	2745	44.72	2.27	12	0.04	360.00	7094.00	28000	20230627	-42.50	11060	20240319	45.57	21400	-24.77	20240527	11060	45.57	20240319	28000	-42.50	20230627	11060	45.57	20240319	1.59	N	389260	100	17 억		13667	N	N	156	N	00	N
50	20240620	161152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16450	-250	5	-1.50	798536470	48211	104.48	16830	16900	16400	21700	11690	16700	16563.36	0.08	0	-228	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2805	45.69	2.32	12	0.28	360.00	7094.00	28000	20230627	-41.25	11060	20240319	48.73	21400	-23.13	20240527	11060	48.73	20240319	28000	-41.25	20230627	11060	48.73	20240319	1.57	N	389260	100	17 억		13899	N	N	156	N	00	N
51	20240620	151148	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16490	-210	5	-1.26	718892340	43365	93.98	16830	16900	16470	21700	11690	16700	16577.68	0.08	0	130	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2812	45.81	2.32	12	0.25	360.00	7094.00	28000	20230627	-41.11	11060	20240319	49.10	21400	-22.94	20240527	11060	49.10	20240319	28000	-41.11	20230627	11060	49.10	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
52	20240620	141154	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16570	-130	5	-0.78	456698580	27502	59.60	16830	16900	16520	21700	11690	16700	16605.98	0.08	0	898	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2825	46.03	2.34	12	0.16	360.00	7094.00	28000	20230627	-40.82	11060	20240319	49.82	21400	-22.57	20240527	11060	49.82	20240319	28000	-40.82	20230627	11060	49.82	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
53	20240620	131152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16580	-120	5	-0.72	428121430	25778	55.86	16830	16900	16520	21700	11690	16700	16607.98	0.08	0	834	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2827	46.06	2.34	12	0.15	360.00	7094.00	28000	20230627	-40.79	11060	20240319	49.91	21400	-22.52	20240527	11060	49.91	20240319	28000	-40.79	20230627	11060	49.91	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
54	20240620	121152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16580	-120	5	-0.72	405161940	24393	52.86	16830	16900	16520	21700	11690	16700	16609.73	0.08	0	834	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2827	46.06	2.34	12	0.14	360.00	7094.00	28000	20230627	-40.79	11060	20240319	49.91	21400	-22.52	20240527	11060	49.91	20240319	28000	-40.79	20230627	11060	49.91	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
55	20240620	111153	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16640	-60	5	-0.36	357938600	21545	46.69	16830	16900	16520	21700	11690	16700	16613.49	0.08	0	132	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2837	46.22	2.35	12	0.13	360.00	7094.00	28000	20230627	-40.57	11060	20240319	50.45	21400	-22.24	20240527	11060	50.45	20240319	28000	-40.57	20230627	11060	50.45	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
56	20240620	101154	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16630	-70	5	-0.42	260982420	15707	34.04	16830	16900	16520	21700	11690	16700	16615.62	0.08	0	334	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2835	46.19	2.34	12	0.09	360.00	7094.00	28000	20230627	-40.61	11060	20240319	50.36	21400	-22.29	20240527	11060	50.36	20240319	28000	-40.61	20230627	11060	50.36	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
57	20240620	091159	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16620	-80	5	-0.48	80579440	4837	10.48	16830	16900	16560	21700	11690	16700	16658.89	0.08	0	356	17093	16896	16703	16506	16313	16995	16605	17	5000	100	12020	10	1	17050000	2834	46.17	2.34	12	0.03	360.00	7094.00	28000	20230627	-40.64	11060	20240319	50.27	21400	-22.34	20240527	11060	50.27	20240319	28000	-40.64	20230627	11060	50.27	20240319	1.57	N	389260	100	17 억		13899	N	N	231	N	00	N
58	20240619	161147	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16700	10	2	0.06	766940810	46054	136.21	16690	16900	16510	21650	11690	16690	16652.75	0.08	0	237	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2847	46.39	2.35	12	0.27	360.00	7094.00	28000	20230627	-40.36	11060	20240319	50.99	21400	-21.96	20240527	11060	50.99	20240319	28000	-40.36	20230627	11060	50.99	20240319	1.54	N	389260	100	17 억		13678	N	N	231	N	00	N
59	20240619	151148	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16660	-30	5	-0.18	677685260	40701	120.37	16690	16900	16510	21650	11690	16690	16650.33	0.08	0	547	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2841	46.28	2.35	12	0.24	360.00	7094.00	28000	20230627	-40.50	11060	20240319	50.63	21400	-22.15	20240527	11060	50.63	20240319	28000	-40.50	20230627	11060	50.63	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
60	20240619	141156	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16620	-70	5	-0.42	584649620	35109	103.84	16690	16900	16510	21650	11690	16690	16652.41	0.08	0	721	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2834	46.17	2.34	12	0.21	360.00	7094.00	28000	20230627	-40.64	11060	20240319	50.27	21400	-22.34	20240527	11060	50.27	20240319	28000	-40.64	20230627	11060	50.27	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
61	20240619	131144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16650	-40	5	-0.24	533633500	32043	94.77	16690	16900	16510	21650	11690	16690	16653.67	0.08	0	769	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2839	46.25	2.35	12	0.19	360.00	7094.00	28000	20230627	-40.54	11060	20240319	50.54	21400	-22.20	20240527	11060	50.54	20240319	28000	-40.54	20230627	11060	50.54	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
62	20240619	121144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-10	5	-0.06	454839410	27305	80.76	16690	16900	16510	21650	11690	16690	16657.73	0.08	0	666	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2844	46.33	2.35	12	0.16	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
63	20240619	111149	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16730	40	2	0.24	384144780	23081	68.26	16690	16900	16510	21650	11690	16690	16643.33	0.08	0	783	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2852	46.47	2.36	12	0.14	360.00	7094.00	28000	20230627	-40.25	11060	20240319	51.27	21400	-21.82	20240527	11060	51.27	20240319	28000	-40.25	20230627	11060	51.27	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
64	20240619	101151	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16690	0	3	0.00	262436520	15770	46.64	16690	16900	16510	21650	11690	16690	16641.50	0.08	0	767	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2846	46.36	2.35	12	0.09	360.00	7094.00	28000	20230627	-40.39	11060	20240319	50.90	21400	-22.01	20240527	11060	50.90	20240319	28000	-40.39	20230627	11060	50.90	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
65	20240619	091155	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-10	5	-0.06	53210950	3183	9.41	16690	16900	16680	21650	11690	16690	16717.24	0.08	0	-47	17290	16990	16840	16540	16390	16915	16465	17	4960	100	12010	10	1	17050000	2844	46.33	2.35	12	0.02	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.54	N	389260	100	17 억		13678	N	N	39	N	00	N
66	20240618	161141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16690	-300	5	-1.77	563348550	33571	71.57	16940	17140	16690	22050	11900	16990	16780.99	0.09	0	-1404	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2846	46.36	2.35	12	0.20	360.00	7094.00	28000	20230627	-40.39	11060	20240319	50.90	21400	-22.01	20240527	11060	50.90	20240319	28000	-40.39	20230627	11060	50.90	20240319	1.57	N	389260	100	17 억		15087	N	N	39	N	00	N
67	20240618	151142	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	-270	5	-1.59	510069660	30380	64.77	16940	17140	16690	22050	11900	16990	16789.65	0.09	0	-1137	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2851	46.44	2.36	12	0.18	360.00	7094.00	28000	20230627	-40.29	11060	20240319	51.18	21400	-21.87	20240527	11060	51.18	20240319	28000	-40.29	20230627	11060	51.18	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
68	20240618	141145	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	-270	5	-1.59	453884780	27019	57.60	16940	17140	16690	22050	11900	16990	16798.73	0.09	0	-1078	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2851	46.44	2.36	12	0.16	360.00	7094.00	28000	20230627	-40.29	11060	20240319	51.18	21400	-21.87	20240527	11060	51.18	20240319	28000	-40.29	20230627	11060	51.18	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
69	20240618	131145	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16790	-200	5	-1.18	394780880	23486	50.07	16940	17140	16690	22050	11900	16990	16809.20	0.09	0	153	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2863	46.64	2.37	12	0.14	360.00	7094.00	28000	20230627	-40.04	11060	20240319	51.81	21400	-21.54	20240527	11060	51.81	20240319	28000	-40.04	20230627	11060	51.81	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
70	20240618	121142	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	-270	5	-1.59	361858510	21520	45.88	16940	17140	16690	22050	11900	16990	16814.99	0.09	0	230	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2851	46.44	2.36	12	0.13	360.00	7094.00	28000	20230627	-40.29	11060	20240319	51.18	21400	-21.87	20240527	11060	51.18	20240319	28000	-40.29	20230627	11060	51.18	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
71	20240618	111142	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16800	-190	5	-1.12	276917730	16449	35.07	16940	17140	16690	22050	11900	16990	16834.93	0.09	0	195	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2864	46.67	2.37	12	0.10	360.00	7094.00	28000	20230627	-40.00	11060	20240319	51.90	21400	-21.50	20240527	11060	51.90	20240319	28000	-40.00	20230627	11060	51.90	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
72	20240618	101141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16880	-110	5	-0.65	209354060	12420	26.48	16940	17140	16690	22050	11900	16990	16856.20	0.09	0	1022	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2878	46.89	2.38	12	0.07	360.00	7094.00	28000	20230627	-39.71	11060	20240319	52.62	21400	-21.12	20240527	11060	52.62	20240319	28000	-39.71	20230627	11060	52.62	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
73	20240618	091151	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17070	80	2	0.47	44233250	2594	5.53	16940	17140	16940	22050	11900	16990	17052.14	0.09	0	-77	17603	17296	17143	16836	16683	17220	16760	17	5060	100	12230	10	1	17050000	2910	47.42	2.41	12	0.02	360.00	7094.00	28000	20230627	-39.04	11060	20240319	54.34	21400	-20.23	20240527	11060	54.34	20240319	28000	-39.04	20230627	11060	54.34	20240319	1.57	N	389260	100	17 억		15087	N	N	1284	N	00	N
74	20240617	161132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16990	-130	5	-0.76	796051230	46456	36.46	17450	17450	16990	22250	11990	17120	17135.67	0.11	0	-3792	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2897	47.19	2.39	12	0.27	360.00	7094.00	28000	20230627	-39.32	11060	20240319	53.62	21400	-20.61	20240527	11060	53.62	20240319	28000	-39.32	20230627	11060	53.62	20240319	1.52	N	389260	100	17 억		18902	N	N	1284	N	00	N
75	20240617	151140	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17010	-110	5	-0.64	748540680	43661	34.27	17450	17450	17000	22250	11990	17120	17144.38	0.11	0	-3626	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2900	47.25	2.40	12	0.26	360.00	7094.00	28000	20230627	-39.25	11060	20240319	53.80	21400	-20.51	20240527	11060	53.80	20240319	28000	-39.25	20230627	11060	53.80	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
76	20240617	141129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17020	-100	5	-0.58	652285560	38005	29.83	17450	17450	17010	22250	11990	17120	17163.15	0.11	0	-2915	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2902	47.28	2.40	12	0.22	360.00	7094.00	28000	20230627	-39.21	11060	20240319	53.89	21400	-20.47	20240527	11060	53.89	20240319	28000	-39.21	20230627	11060	53.89	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
77	20240617	131130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17030	-90	5	-0.53	582053890	33880	26.59	17450	17450	17010	22250	11990	17120	17179.87	0.11	0	-2067	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2904	47.31	2.40	12	0.20	360.00	7094.00	28000	20230627	-39.18	11060	20240319	53.98	21400	-20.42	20240527	11060	53.98	20240319	28000	-39.18	20230627	11060	53.98	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
78	20240617	121130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17070	-50	5	-0.29	529864280	30816	24.19	17450	17450	17010	22250	11990	17120	17194.45	0.11	0	-751	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2910	47.42	2.41	12	0.18	360.00	7094.00	28000	20230627	-39.04	11060	20240319	54.34	21400	-20.23	20240527	11060	54.34	20240319	28000	-39.04	20230627	11060	54.34	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
79	20240617	111121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17030	-90	5	-0.53	485016350	28182	22.12	17450	17450	17030	22250	11990	17120	17210.15	0.11	0	-453	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2904	47.31	2.40	12	0.17	360.00	7094.00	28000	20230627	-39.18	11060	20240319	53.98	21400	-20.42	20240527	11060	53.98	20240319	28000	-39.18	20230627	11060	53.98	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
80	20240617	101121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17120	0	3	0.00	434714960	25234	19.81	17450	17450	17030	22250	11990	17120	17227.35	0.11	0	351	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2919	47.56	2.41	12	0.15	360.00	7094.00	28000	20230627	-38.86	11060	20240319	54.79	21400	-20.00	20240527	11060	54.79	20240319	28000	-38.86	20230627	11060	54.79	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
81	20240617	091125	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17160	40	2	0.23	295763020	17127	13.44	17450	17450	17150	22250	11990	17120	17268.82	0.11	0	1294	17706	17412	16986	16692	16266	17560	16840	17	5130	100	12320	10	1	17050000	2926	47.67	2.42	12	0.10	360.00	7094.00	28000	20230627	-38.71	11060	20240319	55.15	21400	-19.81	20240527	11060	55.15	20240319	28000	-38.71	20230627	11060	55.15	20240319	1.52	N	389260	100	17 억		18902	N	N	1481	N	00	N
82	20240614	160946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17120	0	3	0.00	2146037630	126634	234.04	17060	17280	16560	22250	11990	17120	16946.56	0.13	0	31622	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2919	47.56	2.41	12	0.74	360.00	7094.00	28000	20230627	-38.86	11060	20240319	54.79	21400	-20.00	20240527	11060	54.79	20240319	28000	-38.86	20230627	11060	54.79	20240319	1.54	N	389260	100	17 억		22241	N	N	1481	N	00	N
83	20240614	150949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17270	150	2	0.88	1970431530	116405	215.14	17060	17280	16560	22250	11990	17120	16927.38	0.13	0	31831	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2945	47.97	2.43	12	0.68	360.00	7094.00	28000	20230627	-38.32	11060	20240319	56.15	21400	-19.30	20240527	11060	56.15	20240319	28000	-38.32	20230627	11060	56.15	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
84	20240614	140948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	80	2	0.47	1591444880	94431	174.53	17060	17260	16560	22250	11990	17120	16852.99	0.13	0	16650	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2933	47.78	2.42	12	0.55	360.00	7094.00	28000	20230627	-38.57	11060	20240319	55.52	21400	-19.63	20240527	11060	55.52	20240319	28000	-38.57	20230627	11060	55.52	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
85	20240614	130950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16950	-170	5	-0.99	1087645650	65048	120.22	17060	17060	16560	22250	11990	17120	16720.66	0.13	0	-94	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2890	47.08	2.39	12	0.38	360.00	7094.00	28000	20230627	-39.46	11060	20240319	53.25	21400	-20.79	20240527	11060	53.25	20240319	28000	-39.46	20230627	11060	53.25	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
86	20240614	120955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16670	-450	5	-2.63	803523820	47996	88.71	17060	17060	16650	22250	11990	17120	16741.47	0.13	0	-926	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2842	46.31	2.35	12	0.28	360.00	7094.00	28000	20230627	-40.46	11060	20240319	50.72	21400	-22.10	20240527	11060	50.72	20240319	28000	-40.46	20230627	11060	50.72	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
87	20240614	111110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16660	-460	5	-2.69	746888760	44597	82.42	17060	17060	16650	22250	11990	17120	16747.50	0.13	0	-1016	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2841	46.28	2.35	12	0.26	360.00	7094.00	28000	20230627	-40.50	11060	20240319	50.63	21400	-22.15	20240527	11060	50.63	20240319	28000	-40.50	20230627	11060	50.63	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
88	20240614	101110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-440	5	-2.57	534251700	31837	58.84	17060	17060	16660	22250	11990	17120	16780.83	0.13	0	-2485	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2844	46.33	2.35	12	0.19	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
89	20240614	091115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16810	-310	5	-1.81	184767960	10941	20.22	17060	17060	16800	22250	11990	17120	16887.65	0.13	0	-2230	17460	17290	17160	16990	16860	17225	16925	17	5130	100	12320	10	1	17050000	2866	46.69	2.37	12	0.06	360.00	7094.00	28000	20230627	-39.96	11060	20240319	51.99	21400	-21.45	20240527	11060	51.99	20240319	28000	-39.96	20230627	11060	51.99	20240319	1.54	N	389260	100	17 억		22241	N	N	694	N	00	N
90	20240613	161056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17120	-120	5	-0.70	913933990	53273	41.84	17230	17330	17030	22400	12070	17240	17155.72	0.16	0	-4576	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2919	47.56	2.41	12	0.31	360.00	7094.00	28000	20230627	-38.86	11060	20240319	54.79	21400	-20.00	20240527	11060	54.79	20240319	28000	-38.86	20230627	11060	54.79	20240319	1.53	N	389260	100	17 억		26678	N	N	694	N	00	N
91	20240613	151115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17100	-140	5	-0.81	871041060	50768	39.87	17230	17330	17030	22400	12070	17240	17157.25	0.16	0	-4288	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2916	47.50	2.41	12	0.30	360.00	7094.00	28000	20230627	-38.93	11060	20240319	54.61	21400	-20.09	20240527	11060	54.61	20240319	28000	-38.93	20230627	11060	54.61	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
92	20240613	141104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17140	-100	5	-0.58	718832310	41863	32.88	17230	17330	17030	22400	12070	17240	17171.03	0.16	0	-4270	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2922	47.61	2.42	12	0.25	360.00	7094.00	28000	20230627	-38.79	11060	20240319	54.97	21400	-19.91	20240527	11060	54.97	20240319	28000	-38.79	20230627	11060	54.97	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
93	20240613	131102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17180	-60	5	-0.35	626903630	36490	28.66	17230	17330	17030	22400	12070	17240	17180.12	0.16	0	-3433	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2929	47.72	2.42	12	0.21	360.00	7094.00	28000	20230627	-38.64	11060	20240319	55.33	21400	-19.72	20240527	11060	55.33	20240319	28000	-38.64	20230627	11060	55.33	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
94	20240613	121106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17300	60	2	0.35	523882770	30515	23.96	17230	17330	17030	22400	12070	17240	17168.00	0.16	0	-2833	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2950	48.06	2.44	12	0.18	360.00	7094.00	28000	20230627	-38.21	11060	20240319	56.42	21400	-19.16	20240527	11060	56.42	20240319	28000	-38.21	20230627	11060	56.42	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
95	20240613	111059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17220	-20	5	-0.12	430778510	25122	19.73	17230	17300	17030	22400	12070	17240	17147.39	0.16	0	-3013	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2936	47.83	2.43	12	0.15	360.00	7094.00	28000	20230627	-38.50	11060	20240319	55.70	21400	-19.53	20240527	11060	55.70	20240319	28000	-38.50	20230627	11060	55.70	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
96	20240613	101058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17190	-50	5	-0.29	323765050	18893	14.84	17230	17300	17030	22400	12070	17240	17136.67	0.16	0	-3915	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2931	47.75	2.42	12	0.11	360.00	7094.00	28000	20230627	-38.61	11060	20240319	55.42	21400	-19.67	20240527	11060	55.42	20240319	28000	-38.61	20230627	11060	55.42	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
97	20240613	091107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17100	-140	5	-0.81	107231300	6240	4.90	17230	17300	17090	22400	12070	17240	17184.33	0.16	0	-1393	18033	17636	17393	16996	16753	17515	16875	17	5160	100	12410	10	1	17050000	2916	47.50	2.41	12	0.04	360.00	7094.00	28000	20230627	-38.93	11060	20240319	54.61	21400	-20.09	20240527	11060	54.61	20240319	28000	-38.93	20230627	11060	54.61	20240319	1.53	N	389260	100	17 억		26678	N	N	0	N	00	N
98	20240612	161048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17240	230	2	1.35	2188545460	125808	30.99	17500	17790	17150	22100	11910	17010	17395.96	0.11	0	8098	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2939	47.89	2.43	12	0.74	360.00	7094.00	28000	20230627	-38.43	11060	20240319	55.88	21400	-19.44	20240527	11060	55.88	20240319	28000	-38.43	20230627	11060	55.88	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
99	20240612	151101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17220	210	2	1.23	2148590700	123489	30.42	17500	17790	17150	22100	11910	17010	17399.05	0.11	0	7351	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2936	47.83	2.43	12	0.72	360.00	7094.00	28000	20230627	-38.50	11060	20240319	55.70	21400	-19.53	20240527	11060	55.70	20240319	28000	-38.50	20230627	11060	55.70	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
100	20240612	141053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17250	240	2	1.41	1987311180	114118	28.11	17500	17790	17150	22100	11910	17010	17414.53	0.11	0	5875	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2941	47.92	2.43	12	0.67	360.00	7094.00	28000	20230627	-38.39	11060	20240319	55.97	21400	-19.39	20240527	11060	55.97	20240319	28000	-38.39	20230627	11060	55.97	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
101	20240612	131055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17290	280	2	1.65	1907258840	109479	26.97	17500	17790	17150	22100	11910	17010	17421.23	0.11	0	6749	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2948	48.03	2.44	12	0.64	360.00	7094.00	28000	20230627	-38.25	11060	20240319	56.33	21400	-19.21	20240527	11060	56.33	20240319	28000	-38.25	20230627	11060	56.33	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
102	20240612	121055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	190	2	1.12	1807926870	103718	25.55	17500	17790	17150	22100	11910	17010	17431.18	0.11	0	6869	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2933	47.78	2.42	12	0.61	360.00	7094.00	28000	20230627	-38.57	11060	20240319	55.52	21400	-19.63	20240527	11060	55.52	20240319	28000	-38.57	20230627	11060	55.52	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
103	20240612	111052	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	190	2	1.12	1659500800	95100	23.43	17500	17790	17200	22100	11910	17010	17450.06	0.11	0	8204	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2933	47.78	2.42	12	0.56	360.00	7094.00	28000	20230627	-38.57	11060	20240319	55.52	21400	-19.63	20240527	11060	55.52	20240319	28000	-38.57	20230627	11060	55.52	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
104	20240612	101055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17430	420	2	2.47	1450604760	83025	20.45	17500	17790	17270	22100	11910	17010	17471.90	0.11	0	12628	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2972	48.42	2.46	12	0.49	360.00	7094.00	28000	20230627	-37.75	11060	20240319	57.59	21400	-18.55	20240527	11060	57.59	20240319	28000	-37.75	20230627	11060	57.59	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
105	20240612	091057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17400	390	2	2.29	604554160	34531	8.51	17500	17650	17270	22100	11910	17010	17507.58	0.11	0	6663	18703	17856	17363	16516	16023	17610	16270	17	5090	100	12240	10	1	17050000	2967	48.33	2.45	12	0.20	360.00	7094.00	28000	20230627	-37.86	11060	20240319	57.32	21400	-18.69	20240527	11060	57.32	20240319	28000	-37.86	20230627	11060	57.32	20240319	1.56	N	389260	100	17 억		18759	N	N	0	N	00	N
106	20240610	161044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16800	80	2	0.48	1201463510	71925	96.05	16580	17120	16510	21700	11710	16720	16704.15	0.16	0	-1945	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2864	46.67	2.37	12	0.42	360.00	7094.00	28000	20230627	-40.00	11060	20240319	51.90	21400	-21.50	20240527	11060	51.90	20240319	28000	-40.00	20230627	11060	51.90	20240319	1.53	N	389260	100	17 억		27216	N	N	23	N	00	N
107	20240610	151055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16750	30	2	0.18	1142901570	68438	91.39	16580	17120	16510	21700	11710	16720	16699.81	0.16	0	-1817	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2856	46.53	2.36	12	0.40	360.00	7094.00	28000	20230627	-40.18	11060	20240319	51.45	21400	-21.73	20240527	11060	51.45	20240319	28000	-40.18	20230627	11060	51.45	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
108	20240610	141050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16610	-110	5	-0.66	571601370	34420	45.96	16580	16820	16510	21700	11710	16720	16606.61	0.16	0	-3282	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2832	46.14	2.34	12	0.20	360.00	7094.00	28000	20230627	-40.68	11060	20240319	50.18	21400	-22.38	20240527	11060	50.18	20240319	28000	-40.68	20230627	11060	50.18	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
109	20240610	131045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16540	-180	5	-1.08	504350260	30364	40.55	16580	16820	16510	21700	11710	16720	16610.08	0.16	0	-3906	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2820	45.94	2.33	12	0.18	360.00	7094.00	28000	20230627	-40.93	11060	20240319	49.55	21400	-22.71	20240527	11060	49.55	20240319	28000	-40.93	20230627	11060	49.55	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
110	20240610	121047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16550	-170	5	-1.02	445799060	26825	35.82	16580	16820	16510	21700	11710	16720	16618.73	0.16	0	-3751	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2822	45.97	2.33	12	0.16	360.00	7094.00	28000	20230627	-40.89	11060	20240319	49.64	21400	-22.66	20240527	11060	49.64	20240319	28000	-40.89	20230627	11060	49.64	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
111	20240610	111050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16650	-70	5	-0.42	397436000	23905	31.92	16580	16820	16510	21700	11710	16720	16625.58	0.16	0	-3755	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2839	46.25	2.35	12	0.14	360.00	7094.00	28000	20230627	-40.54	11060	20240319	50.54	21400	-22.20	20240527	11060	50.54	20240319	28000	-40.54	20230627	11060	50.54	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
112	20240610	101047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16690	-30	5	-0.18	210912120	12648	16.89	16580	16820	16550	21700	11710	16720	16675.48	0.16	0	-1210	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2846	46.36	2.35	12	0.07	360.00	7094.00	28000	20230627	-40.39	11060	20240319	50.90	21400	-22.01	20240527	11060	50.90	20240319	28000	-40.39	20230627	11060	50.90	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
113	20240610	091053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-40	5	-0.24	73400390	4426	5.91	16580	16680	16550	21700	11710	16720	16583.45	0.16	0	1301	17053	16886	16733	16566	16413	16810	16490	17	4980	100	12030	10	1	17050000	2844	46.33	2.35	12	0.03	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.53	N	389260	100	17 억		27216	N	N	4	N	00	N
114	20240607	161121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	-100	5	-0.59	1233187280	73945	45.21	16850	16900	16580	21850	11780	16820	16676.92	0.15	0	2360	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2851	46.44	2.36	12	0.43	360.00	7094.00	28000	20230627	-40.29	11060	20240319	51.18	21400	-21.87	20240527	11060	51.18	20240319	28000	-40.29	20230627	11060	51.18	20240319	1.45	N	389260	100	17 억		24864	N	N	4	N	00	N
115	20240607	151131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16660	-160	5	-0.95	1172467230	70313	42.99	16850	16900	16580	21850	11780	16820	16674.97	0.15	0	3111	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2841	46.28	2.35	12	0.41	360.00	7094.00	28000	20230627	-40.50	11060	20240319	50.63	21400	-22.15	20240527	11060	50.63	20240319	28000	-40.50	20230627	11060	50.63	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
116	20240607	141122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16670	-150	5	-0.89	1008474710	60482	36.98	16850	16900	16580	21850	11780	16820	16673.96	0.15	0	2550	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2842	46.31	2.35	12	0.35	360.00	7094.00	28000	20230627	-40.46	11060	20240319	50.72	21400	-22.10	20240527	11060	50.72	20240319	28000	-40.46	20230627	11060	50.72	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
117	20240607	131121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-140	5	-0.83	929594530	55753	34.09	16850	16900	16580	21850	11780	16820	16673.44	0.15	0	2016	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2844	46.33	2.35	12	0.33	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
118	20240607	121125	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16590	-230	5	-1.37	872166820	52307	31.98	16850	16900	16580	21850	11780	16820	16673.99	0.15	0	1073	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2829	46.08	2.34	12	0.31	360.00	7094.00	28000	20230627	-40.75	11060	20240319	50.00	21400	-22.48	20240527	11060	50.00	20240319	28000	-40.75	20230627	11060	50.00	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
119	20240607	111105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16610	-210	5	-1.25	690155660	41345	25.28	16850	16900	16600	21850	11780	16820	16692.60	0.15	0	700	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2832	46.14	2.34	12	0.24	360.00	7094.00	28000	20230627	-40.68	11060	20240319	50.18	21400	-22.38	20240527	11060	50.18	20240319	28000	-40.68	20230627	11060	50.18	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
120	20240607	101125	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16700	-120	5	-0.71	473552490	28324	17.32	16850	16900	16640	21850	11780	16820	16719.12	0.15	0	2224	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2847	46.39	2.35	12	0.17	360.00	7094.00	28000	20230627	-40.36	11060	20240319	50.99	21400	-21.96	20240527	11060	50.99	20240319	28000	-40.36	20230627	11060	50.99	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
121	20240607	091124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16650	-170	5	-1.01	175149320	10471	6.40	16850	16900	16640	21850	11780	16820	16727.07	0.15	0	2142	17793	17306	16953	16466	16113	17130	16290	17	5030	100	12110	10	1	17050000	2839	46.25	2.35	12	0.06	360.00	7094.00	28000	20230627	-40.54	11060	20240319	50.54	21400	-22.20	20240527	11060	50.54	20240319	28000	-40.54	20230627	11060	50.54	20240319	1.45	N	389260	100	17 억		24864	N	N	1489	N	00	N
122	20240605	161120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16820	-620	5	-3.56	2736125650	162554	20.98	17210	17440	16600	22650	12210	17440	16830.99	0.07	0	12371	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2868	46.72	2.37	12	0.95	360.00	7094.00	28000	20230627	-39.93	11060	20240319	52.08	21400	-21.40	20240527	11060	52.08	20240319	28000	-39.93	20230627	11060	52.08	20240319	1.47	N	389260	100	17 억		12578	N	N	1489	N	00	N
123	20240605	151118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16650	-790	5	-4.53	2657431970	157854	20.38	17210	17440	16600	22650	12210	17440	16833.59	0.07	0	11227	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2839	46.25	2.35	12	0.93	360.00	7094.00	28000	20230627	-40.54	11060	20240319	50.54	21400	-22.20	20240527	11060	50.54	20240319	28000	-40.54	20230627	11060	50.54	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
124	20240605	141118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16710	-730	5	-4.19	2513169970	149236	19.26	17210	17440	16600	22650	12210	17440	16839.03	0.07	0	9560	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2849	46.42	2.36	12	0.88	360.00	7094.00	28000	20230627	-40.32	11060	20240319	51.08	21400	-21.92	20240527	11060	51.08	20240319	28000	-40.32	20230627	11060	51.08	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
125	20240605	131118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	-760	5	-4.36	2371589630	140743	18.17	17210	17440	16600	22650	12210	17440	16849.24	0.07	0	8537	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2844	46.33	2.35	12	0.83	360.00	7094.00	28000	20230627	-40.43	11060	20240319	50.81	21400	-22.06	20240527	11060	50.81	20240319	28000	-40.43	20230627	11060	50.81	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
126	20240605	121115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16640	-800	5	-4.59	2249545690	133404	17.22	17210	17440	16630	22650	12210	17440	16861.35	0.07	0	8432	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2837	46.22	2.35	12	0.78	360.00	7094.00	28000	20230627	-40.57	11060	20240319	50.45	21400	-22.24	20240527	11060	50.45	20240319	28000	-40.57	20230627	11060	50.45	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
127	20240605	111117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	-720	5	-4.13	2006101220	118799	15.33	17210	17440	16680	22650	12210	17440	16885.11	0.07	0	13554	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2851	46.44	2.36	12	0.70	360.00	7094.00	28000	20230627	-40.29	11060	20240319	51.18	21400	-21.87	20240527	11060	51.18	20240319	28000	-40.29	20230627	11060	51.18	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
128	20240605	101113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16740	-700	5	-4.01	1671444890	98802	12.75	17210	17440	16680	22650	12210	17440	16915.52	0.07	0	10456	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2854	46.50	2.36	12	0.58	360.00	7094.00	28000	20230627	-40.21	11060	20240319	51.36	21400	-21.78	20240527	11060	51.36	20240319	28000	-40.21	20230627	11060	51.36	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
129	20240605	091114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17000	-440	5	-2.52	629341460	36833	4.75	17210	17440	16900	22650	12210	17440	17083.44	0.07	0	3848	20826	19132	18266	16572	15706	18700	16140	17	5210	100	12550	10	1	17050000	2899	47.22	2.40	12	0.22	360.00	7094.00	28000	20230627	-39.29	11060	20240319	53.71	21400	-20.56	20240527	11060	53.71	20240319	28000	-39.29	20230627	11060	53.71	20240319	1.47	N	389260	100	17 억		12578	N	N	6029	N	00	N
130	20240604	161104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17440	-710	5	-3.91	14600431340	772601	375.23	18260	19960	17400	23550	12710	18150	18899.45	0.16	0	-16065	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	2974	48.44	2.46	12	4.53	360.00	7094.00	28000	20230627	-37.71	11060	20240319	57.69	21400	-18.50	20240527	11060	57.69	20240319	28000	-37.71	20230627	11060	57.69	20240319	1.44	N	389260	100	17 억		26768	N	N	6029	N	00	N
131	20240604	151106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17470	-680	5	-3.75	14408757990	761622	369.90	18260	19960	17400	23550	12710	18150	18918.52	0.16	0	-16206	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	2979	48.53	2.46	12	4.47	360.00	7094.00	28000	20230627	-37.61	11060	20240319	57.96	21400	-18.36	20240527	11060	57.96	20240319	28000	-37.61	20230627	11060	57.96	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
132	20240604	141108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18120	-30	5	-0.17	13121054300	688863	334.57	18260	19960	18080	23550	12710	18150	19047.41	0.16	0	-14176	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3089	50.33	2.55	12	4.04	360.00	7094.00	28000	20230627	-35.29	11060	20240319	63.83	21400	-15.33	20240527	11060	63.83	20240319	28000	-35.29	20230627	11060	63.83	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
133	20240604	131105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18220	70	2	0.39	12829407530	672781	326.75	18260	19960	18080	23550	12710	18150	19069.22	0.16	0	-12209	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3107	50.61	2.57	12	3.95	360.00	7094.00	28000	20230627	-34.93	11060	20240319	64.74	21400	-14.86	20240527	11060	64.74	20240319	28000	-34.93	20230627	11060	64.74	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
134	20240604	121103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18150	0	3	0.00	12494869870	654323	317.79	18260	19960	18080	23550	12710	18150	19095.87	0.16	0	-10102	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3095	50.42	2.56	12	3.84	360.00	7094.00	28000	20230627	-35.18	11060	20240319	64.10	21400	-15.19	20240527	11060	64.10	20240319	28000	-35.18	20230627	11060	64.10	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
135	20240604	111059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18270	120	2	0.66	12071765240	631026	306.48	18260	19960	18080	23550	12710	18150	19130.38	0.16	0	-10790	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3115	50.75	2.58	12	3.70	360.00	7094.00	28000	20230627	-34.75	11060	20240319	65.19	21400	-14.63	20240527	11060	65.19	20240319	28000	-34.75	20230627	11060	65.19	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
136	20240604	101103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18700	550	2	3.03	10962221640	570438	277.05	18260	19960	18220	23550	12710	18150	19217.20	0.16	0	-14592	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3188	51.94	2.64	12	3.35	360.00	7094.00	28000	20230627	-33.21	11060	20240319	69.08	21400	-12.62	20240527	11060	69.08	20240319	28000	-33.21	20230627	11060	69.08	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
137	20240604	091102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19060	910	2	5.01	1722860310	91520	44.45	18260	19160	18220	23550	12710	18150	18824.96	0.16	0	4495	19030	18590	18260	17820	17490	18810	18040	17	5400	100	13060	10	1	17050000	3250	52.94	2.69	12	0.54	360.00	7094.00	28000	20230627	-31.93	11060	20240319	72.33	21400	-10.93	20240527	11060	72.33	20240319	28000	-31.93	20230627	11060	72.33	20240319	1.44	N	389260	100	17 억		26768	N	N	336	N	00	N
138	20240603	161050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18150	30	2	0.17	3699039840	201786	49.26	18000	18700	17930	23550	12690	18120	18333.07	0.16	0	-1311	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3095	50.42	2.56	12	1.18	360.00	7094.00	28000	20230627	-35.18	11060	20240319	64.10	21400	-15.19	20240527	11060	64.10	20240319	28000	-35.18	20230627	11060	64.10	20240319	1.37	N	389260	100	17 억		28067	N	N	336	N	00	N
139	20240603	151050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18110	-10	5	-0.06	3540464850	193038	47.13	18000	18700	17930	23550	12690	18120	18342.07	0.16	0	-2726	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3088	50.31	2.55	12	1.13	360.00	7094.00	28000	20230627	-35.32	11060	20240319	63.74	21400	-15.37	20240527	11060	63.74	20240319	28000	-35.32	20230627	11060	63.74	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
140	20240603	141050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18400	280	2	1.55	3147959310	171487	41.87	18000	18700	17930	23550	12690	18120	18358.41	0.16	0	-1057	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3137	51.11	2.59	12	1.01	360.00	7094.00	28000	20230627	-34.29	11060	20240319	66.37	21400	-14.02	20240527	11060	66.37	20240319	28000	-34.29	20230627	11060	66.37	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
141	20240603	131050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18510	390	2	2.15	2981159710	162428	39.65	18000	18700	17930	23550	12690	18120	18355.37	0.16	0	-823	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3156	51.42	2.61	12	0.95	360.00	7094.00	28000	20230627	-33.89	11060	20240319	67.36	21400	-13.50	20240527	11060	67.36	20240319	28000	-33.89	20230627	11060	67.36	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
142	20240603	121049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18610	490	2	2.70	2695338230	146975	35.88	18000	18700	17930	23550	12690	18120	18340.45	0.16	0	-1047	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3173	51.69	2.62	12	0.86	360.00	7094.00	28000	20230627	-33.54	11060	20240319	68.26	21400	-13.04	20240527	11060	68.26	20240319	28000	-33.54	20230627	11060	68.26	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
143	20240603	111043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18330	210	2	1.16	2276157650	124302	30.35	18000	18700	17930	23550	12690	18120	18313.27	0.16	0	-3187	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3125	50.92	2.58	12	0.73	360.00	7094.00	28000	20230627	-34.54	11060	20240319	65.73	21400	-14.35	20240527	11060	65.73	20240319	28000	-34.54	20230627	11060	65.73	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
144	20240603	101038	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18310	190	2	1.05	1074922660	59258	14.47	18000	18310	17930	23550	12690	18120	18140.09	0.16	0	-194	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3122	50.86	2.58	12	0.35	360.00	7094.00	28000	20230627	-34.61	11060	20240319	65.55	21400	-14.44	20240527	11060	65.55	20240319	28000	-34.61	20230627	11060	65.55	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N
145	20240603	091037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18060	-60	5	-0.33	337832310	18635	4.55	18000	18310	17930	23550	12690	18120	18129.49	0.16	0	-3455	19466	18792	18276	17602	17086	19130	17940	17	5430	100	13040	10	1	17050000	3079	50.17	2.55	12	0.11	360.00	7094.00	28000	20230627	-35.50	11060	20240319	63.29	21400	-15.61	20240527	11060	63.29	20240319	28000	-35.50	20230627	11060	63.29	20240319	1.37	N	389260	100	17 억		28067	N	N	52	N	00	N